KissMeData/079190/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204000,1164659515,1211,1211,1211,1211,7587
20230620,203900,1164659515,1211,1211,1211,1211,0
20230620,203800,1164659515,1211,1211,1211,1211,0
20230620,203700,1164659515,1211,1211,1211,1211,0
20230620,203600,1164659515,1211,1211,1211,1211,0
20230620,203500,1164659515,1211,1211,1211,1211,0
20230620,203400,1164659515,1211,1211,1211,1211,0
20230620,203300,1164659515,1211,1211,1211,1211,0
20230620,203200,1164659515,1211,1211,1211,1211,0
20230620,203100,1164659515,1211,1211,1211,1211,0
20230620,203000,1164659515,1211,1211,1211,1211,0
20230620,202900,1164659515,1211,1211,1211,1211,0
20230620,202800,1164659515,1211,1211,1211,1211,0
20230620,202700,1164659515,1211,1211,1211,1211,0
20230620,202600,1164659515,1211,1211,1211,1211,0
20230620,202500,1164659515,1211,1211,1211,1211,0
20230620,202400,1164659515,1211,1211,1211,1211,0
20230620,202300,1164659515,1211,1211,1211,1211,0
20230620,202200,1164659515,1211,1211,1211,1211,0
20230620,202100,1164659515,1211,1211,1211,1211,0
20230620,202000,1164659515,1211,1211,1211,1211,0
20230620,201900,1164659515,1211,1211,1211,1211,0
20230620,201800,1164659515,1211,1211,1211,1211,0
20230620,201700,1164659515,1211,1211,1211,1211,0
20230620,201600,1164659515,1211,1211,1211,1211,0
20230620,201500,1164659515,1211,1211,1211,1211,0
20230620,201400,1164659515,1211,1211,1211,1211,0
20230620,201300,1164659515,1211,1211,1211,1211,0
20230620,201200,1164659515,1211,1211,1211,1211,0
20230620,201100,1164659515,1211,1211,1211,1211,0
20230620,201000,1164659515,1211,1211,1211,1211,7587
20230620,200900,1164659515,1211,1211,1211,1211,0
20230620,200800,1164659515,1211,1211,1211,1211,0
20230620,200700,1164659515,1211,1211,1211,1211,0
20230620,200600,1164659515,1211,1211,1211,1211,0
20230620,200500,1164659515,1211,1211,1211,1211,0
20230620,200400,1164659515,1211,1211,1211,1211,0
20230620,200300,1164659515,1211,1211,1211,1211,0
20230620,200200,1164659515,1211,1211,1211,1211,0
20230620,200100,1164659515,1211,1211,1211,1211,0
20230620,200000,1164659515,1211,1211,1211,1211,0
20230620,195900,1164659515,1211,1211,1211,1211,0
20230620,195800,1164659515,1211,1211,1211,1211,0
20230620,195700,1164659515,1211,1211,1211,1211,0
20230620,195600,1164659515,1211,1211,1211,1211,0
20230620,195500,1164659515,1211,1211,1211,1211,0
20230620,195400,1164659515,1211,1211,1211,1211,0
20230620,195300,1164659515,1211,1211,1211,1211,0
20230620,195200,1164659515,1211,1211,1211,1211,0
20230620,195100,1164659515,1211,1211,1211,1211,0
20230620,195000,1164659515,1211,1211,1211,1211,0
20230620,194900,1164659515,1211,1211,1211,1211,0
20230620,194800,1164659515,1211,1211,1211,1211,0
20230620,194700,1164659515,1211,1211,1211,1211,0
20230620,194600,1164659515,1211,1211,1211,1211,0
20230620,194500,1164659515,1211,1211,1211,1211,0
20230620,194400,1164659515,1211,1211,1211,1211,0
20230620,194300,1164659515,1211,1211,1211,1211,0
20230620,194200,1164659515,1211,1211,1211,1211,0
20230620,194100,1164659515,1211,1211,1211,1211,0
20230620,194000,1164659515,1211,1211,1211,1211,7587
20230620,193900,1164659515,1211,1211,1211,1211,0
20230620,193800,1164659515,1211,1211,1211,1211,0
20230620,193700,1164659515,1211,1211,1211,1211,0
20230620,193600,1164659515,1211,1211,1211,1211,0
20230620,193500,1164659515,1211,1211,1211,1211,0
20230620,193400,1164659515,1211,1211,1211,1211,0
20230620,193300,1164659515,1211,1211,1211,1211,0
20230620,193200,1164659515,1211,1211,1211,1211,0
20230620,193100,1164659515,1211,1211,1211,1211,0
20230620,193000,1164659515,1211,1211,1211,1211,0
20230620,192900,1164659515,1211,1211,1211,1211,0
20230620,192800,1164659515,1211,1211,1211,1211,0
20230620,192700,1164659515,1211,1211,1211,1211,0
20230620,192600,1164659515,1211,1211,1211,1211,0
20230620,192500,1164659515,1211,1211,1211,1211,0
20230620,192400,1164659515,1211,1211,1211,1211,0
20230620,192300,1164659515,1211,1211,1211,1211,0
20230620,192200,1164659515,1211,1211,1211,1211,0
20230620,192100,1164659515,1211,1211,1211,1211,0
20230620,192000,1164659515,1211,1211,1211,1211,0
20230620,191900,1164659515,1211,1211,1211,1211,0
20230620,191800,1164659515,1211,1211,1211,1211,0
20230620,191700,1164659515,1211,1211,1211,1211,0
20230620,191600,1164659515,1211,1211,1211,1211,0
20230620,191500,1164659515,1211,1211,1211,1211,0
20230620,191400,1164659515,1211,1211,1211,1211,0
20230620,191300,1164659515,1211,1211,1211,1211,0
20230620,191200,1164659515,1211,1211,1211,1211,0
20230620,191100,1164659515,1211,1211,1211,1211,0
20230620,191000,1164659515,1211,1211,1211,1211,7587
20230620,190900,1164659515,1211,1211,1211,1211,0
20230620,190800,1164659515,1211,1211,1211,1211,0
20230620,190700,1164659515,1211,1211,1211,1211,0
20230620,190600,1164659515,1211,1211,1211,1211,0
20230620,190500,1164659515,1211,1211,1211,1211,0
20230620,190400,1164659515,1211,1211,1211,1211,0
20230620,190300,1164659515,1211,1211,1211,1211,0
20230620,190200,1164659515,1211,1211,1211,1211,0
20230620,190100,1164659515,1211,1211,1211,1211,0
20230620,190000,1164659515,1211,1211,1211,1211,0
20230620,185900,1164659515,1211,1211,1211,1211,0
20230620,185800,1164659515,1211,1211,1211,1211,0
20230620,185700,1164659515,1211,1211,1211,1211,0
20230620,185600,1164659515,1211,1211,1211,1211,0
20230620,185500,1164659515,1211,1211,1211,1211,0
20230620,185400,1164659515,1211,1211,1211,1211,0
20230620,185300,1164659515,1211,1211,1211,1211,0
20230620,185200,1164659515,1211,1211,1211,1211,0
20230620,185100,1164659515,1211,1211,1211,1211,0
20230620,185000,1164659515,1211,1211,1211,1211,0
20230620,184900,1164659515,1211,1211,1211,1211,0
20230620,184800,1164659515,1211,1211,1211,1211,0
20230620,184700,1164659515,1211,1211,1211,1211,0
20230620,184600,1164659515,1211,1211,1211,1211,0
20230620,184500,1164659515,1211,1211,1211,1211,0
20230620,184400,1164659515,1211,1211,1211,1211,0
20230620,184300,1164659515,1211,1211,1211,1211,0
20230620,184200,1164659515,1211,1211,1211,1211,0
20230620,184100,1164659515,1211,1211,1211,1211,0
20230620,184000,1164659515,1211,1211,1211,1211,7587
20230620,183900,1164659515,1211,1211,1211,1211,0
20230620,183800,1164659515,1211,1211,1211,1211,0
20230620,183700,1164659515,1211,1211,1211,1211,0
20230620,183600,1164659515,1211,1211,1211,1211,0
20230620,183500,1164659515,1211,1211,1211,1211,0
20230620,183400,1164659515,1211,1211,1211,1211,0
20230620,183300,1164659515,1211,1211,1211,1211,0
20230620,183200,1164659515,1211,1211,1211,1211,0
20230620,183100,1164659515,1211,1211,1211,1211,0
20230620,183000,1164659515,1211,1211,1211,1211,0
20230620,182900,1164659515,1211,1211,1211,1211,0
20230620,182800,1164659515,1211,1211,1211,1211,0
20230620,182700,1164659515,1211,1211,1211,1211,0
20230620,182600,1164659515,1211,1211,1211,1211,0
20230620,182500,1164659515,1211,1211,1211,1211,0
20230620,182400,1164659515,1211,1211,1211,1211,0
20230620,182300,1164659515,1211,1211,1211,1211,0
20230620,182200,1164659515,1211,1211,1211,1211,0
20230620,182100,1164659515,1211,1211,1211,1211,0
20230620,182000,1164659515,1211,1211,1211,1211,0
20230620,181900,1164659515,1211,1211,1211,1211,0
20230620,181800,1164659515,1211,1211,1211,1211,0
20230620,181700,1164659515,1211,1211,1211,1211,0
20230620,181600,1164659515,1211,1211,1211,1211,0
20230620,181500,1164659515,1211,1211,1211,1211,0
20230620,181400,1164659515,1211,1211,1211,1211,0
20230620,181300,1164659515,1211,1211,1211,1211,0
20230620,181200,1164659515,1211,1211,1211,1211,0
20230620,181100,1164659515,1211,1211,1211,1211,0
20230620,181000,1164659515,1211,1211,1211,1211,7587
20230620,180900,1164659515,1211,1211,1211,1211,0
20230620,180800,1164659515,1211,1211,1211,1211,0
20230620,180700,1164659515,1211,1211,1211,1211,0
20230620,180600,1164659515,1211,1211,1211,1211,0
20230620,180500,1164659515,1211,1211,1211,1211,0
20230620,180400,1164659515,1211,1211,1211,1211,0
20230620,180300,1164659515,1211,1211,1211,1211,0
20230620,180200,1164659515,1211,1211,1211,1211,0
20230620,180100,1164659515,1211,1211,1211,1211,0
20230620,180000,1164659515,1211,1211,1211,1211,0
20230620,175900,1164659515,1211,1211,1211,1211,0
20230620,175800,1164659515,1211,1211,1211,1211,0
20230620,175700,1164659515,1211,1211,1211,1211,0
20230620,175600,1164659515,1211,1211,1211,1211,0
20230620,175500,1164659515,1211,1211,1211,1211,0
20230620,175400,1164659515,1211,1211,1211,1211,0
20230620,175300,1164659515,1211,1211,1211,1211,0
20230620,175200,1164659515,1211,1211,1211,1211,0
20230620,175100,1164659515,1211,1211,1211,1211,0
20230620,175000,1164659515,1211,1211,1211,1211,0
20230620,174900,1164659515,1211,1211,1211,1211,0
20230620,174800,1164659515,1211,1211,1211,1211,0
20230620,174700,1164659515,1211,1211,1211,1211,0
20230620,174600,1164659515,1211,1211,1211,1211,0
20230620,174500,1164659515,1211,1211,1211,1211,0
20230620,174400,1164659515,1211,1211,1211,1211,0
20230620,174300,1164659515,1211,1211,1211,1211,0
20230620,174200,1164659515,1211,1211,1211,1211,0
20230620,174100,1164659515,1211,1211,1211,1211,0
20230620,174000,1164659515,1211,1211,1211,1211,7587
20230620,173900,1164659515,1211,1211,1211,1211,0
20230620,173800,1164659515,1211,1211,1211,1211,0
20230620,173700,1164659515,1211,1211,1211,1211,0
20230620,173600,1164659515,1211,1211,1211,1211,0
20230620,173500,1164659515,1211,1211,1211,1211,0
20230620,173400,1164659515,1211,1211,1211,1211,0
20230620,173300,1164659515,1211,1211,1211,1211,0
20230620,173200,1164659515,1211,1211,1211,1211,0
20230620,173100,1164659515,1211,1211,1211,1211,0
20230620,173000,1164659515,1211,1211,1211,1211,0
20230620,172900,1164659515,1211,1211,1211,1211,0
20230620,172800,1164659515,1211,1211,1211,1211,0
20230620,172700,1164659515,1211,1211,1211,1211,0
20230620,172600,1164659515,1211,1211,1211,1211,0
20230620,172500,1164659515,1211,1211,1211,1211,0
20230620,172400,1164659515,1211,1211,1211,1211,0
20230620,172300,1164659515,1211,1211,1211,1211,0
20230620,172200,1164659515,1211,1211,1211,1211,0
20230620,172100,1164659515,1211,1211,1211,1211,0
20230620,172000,1164659515,1211,1211,1211,1211,0
20230620,171900,1164659515,1211,1211,1211,1211,0
20230620,171800,1164659515,1211,1211,1211,1211,0
20230620,171700,1164659515,1211,1211,1211,1211,0
20230620,171600,1164659515,1211,1211,1211,1211,0
20230620,171500,1164659515,1211,1211,1211,1211,0
20230620,171400,1164659515,1211,1211,1211,1211,0
20230620,171300,1164659515,1211,1211,1211,1211,0
20230620,171200,1164659515,1211,1211,1211,1211,0
20230620,171100,1164659515,1211,1211,1211,1211,0
20230620,171000,1164659515,1211,1211,1211,1211,7587
20230620,170900,1164659515,1211,1211,1211,1211,0
20230620,170800,1164659515,1211,1211,1211,1211,0
20230620,170700,1164659515,1211,1211,1211,1211,0
20230620,170600,1164659515,1211,1211,1211,1211,0
20230620,170500,1164659515,1211,1211,1211,1211,0
20230620,170400,1164659515,1211,1211,1211,1211,0
20230620,170300,1164659515,1211,1211,1211,1211,0
20230620,170200,1164659515,1211,1211,1211,1211,0
20230620,170100,1164659515,1211,1211,1211,1211,0
20230620,170000,1164659515,1211,1211,1211,1211,0
20230620,165900,1164659515,1211,1211,1211,1211,0
20230620,165800,1164659515,1211,1211,1211,1211,0
20230620,165700,1164659515,1211,1211,1211,1211,0
20230620,165600,1164659515,1211,1211,1211,1211,0
20230620,165500,1164659515,1211,1211,1211,1211,0
20230620,165400,1164659515,1211,1211,1211,1211,0
20230620,165300,1164659515,1211,1211,1211,1211,0
20230620,165200,1164659515,1211,1211,1211,1211,0
20230620,165100,1164659515,1211,1211,1211,1211,0
20230620,165000,1164659515,1211,1211,1211,1211,0
20230620,164900,1164659515,1211,1211,1211,1211,0
20230620,164800,1164659515,1211,1211,1211,1211,0
20230620,164700,1164659515,1211,1211,1211,1211,0
20230620,164600,1164659515,1211,1211,1211,1211,0
20230620,164500,1164659515,1211,1211,1211,1211,0
20230620,164400,1164659515,1211,1211,1211,1211,0
20230620,164300,1164659515,1211,1211,1211,1211,0
20230620,164200,1164659515,1211,1211,1211,1211,0
20230620,164100,1164659515,1211,1211,1211,1211,0
20230620,164000,1164659515,1211,1211,1211,1211,7587
20230620,163900,1164659515,1211,1211,1211,1211,0
20230620,163800,1164659515,1211,1211,1211,1211,0
20230620,163700,1164659515,1211,1211,1211,1211,0
20230620,163600,1164659515,1211,1211,1211,1211,0
20230620,163500,1164659515,1211,1211,1211,1211,0
20230620,163400,1164659515,1211,1211,1211,1211,0
20230620,163300,1164659515,1211,1211,1211,1211,0
20230620,163200,1164659515,1211,1211,1211,1211,0
20230620,163100,1164659515,1211,1211,1211,1211,0
20230620,163000,1164659515,1211,1211,1211,1211,0
20230620,162900,1164659515,1211,1211,1211,1211,0
20230620,162800,1164659515,1211,1211,1211,1211,0
20230620,162700,1164659515,1211,1211,1211,1211,0
20230620,162600,1164659515,1211,1211,1211,1211,0
20230620,162500,1164659515,1211,1211,1211,1211,0
20230620,162400,1164659515,1211,1211,1211,1211,0
20230620,162300,1164659515,1211,1211,1211,1211,0
20230620,162200,1164659515,1211,1211,1211,1211,0
20230620,162100,1164659515,1211,1211,1211,1211,0
20230620,162000,1164659515,1211,1211,1211,1211,0
20230620,161900,1164659515,1211,1211,1211,1211,0
20230620,161800,1164659515,1211,1211,1211,1211,0
20230620,161700,1164659515,1211,1211,1211,1211,0
20230620,161600,1164659515,1211,1211,1211,1211,0
20230620,161500,1164659515,1211,1211,1211,1211,0
20230620,161400,1164659515,1211,1211,1211,1211,0
20230620,161300,1164659515,1211,1211,1211,1211,0
20230620,161200,1164659515,1211,1211,1211,1211,0
20230620,161100,1164659515,1211,1211,1211,1211,0
20230620,161000,1164659515,1211,1211,1211,1211,7587
20230620,160900,1164659515,1211,1211,1211,1211,0
20230620,160800,1164659515,1211,1211,1211,1211,0
20230620,160700,1164659515,1211,1211,1211,1211,0
20230620,160600,1164659515,1211,1211,1211,1211,0
20230620,160500,1164659515,1211,1211,1211,1211,0
20230620,160400,1164659515,1211,1211,1211,1211,0
20230620,160300,1164659515,1211,1211,1211,1211,0
20230620,160200,1164659515,1211,1211,1211,1211,0
20230620,160100,1164659515,1211,1211,1211,1211,0
20230620,160000,1164659515,1211,1211,1211,1211,0
20230620,155900,1164659515,1211,1211,1211,1211,0
20230620,155800,1164659515,1211,1211,1211,1211,0
20230620,155700,1164659515,1211,1211,1211,1211,0
20230620,155600,1164659515,1211,1211,1211,1211,0
20230620,155500,1164659515,1211,1211,1211,1211,0
20230620,155400,1164659515,1211,1211,1211,1211,0
20230620,155300,1164659515,1211,1211,1211,1211,0
20230620,155200,1164659515,1211,1211,1211,1211,0
20230620,155100,1164659515,1211,1211,1211,1211,0
20230620,155000,1164659515,1211,1211,1211,1211,0
20230620,154900,1164659515,1211,1211,1211,1211,0
20230620,154800,1164659515,1211,1211,1211,1211,0
20230620,154700,1164659515,1211,1211,1211,1211,0
20230620,154600,1164659515,1211,1211,1211,1211,0
20230620,154500,1164659515,1211,1211,1211,1211,0
20230620,154400,1164659515,1211,1211,1211,1211,0
20230620,154300,1164659515,1211,1211,1211,1211,0
20230620,154200,1164659515,1211,1211,1211,1211,0
20230620,154100,1164659515,1211,1211,1211,1211,0
20230620,154000,1164659515,1211,1211,1211,1211,7587
20230620,153900,1164659515,1211,1211,1211,1211,0
20230620,153800,1164659515,1211,1211,1211,1211,0
20230620,153700,1164659515,1211,1211,1211,1211,0
20230620,153600,1164659515,1211,1211,1211,1211,0
20230620,153500,1164659515,1211,1211,1211,1211,0
20230620,153400,1164659515,1211,1211,1211,1211,0
20230620,153300,1164659515,1211,1211,1211,1211,0
20230620,153200,1164659515,1211,1211,1211,1211,0
20230620,153100,1164659515,1211,1211,1211,1211,0
20230620,153000,1164659515,1211,1211,1211,1211,7587
20230620,152900,1155471658,1220,1220,1220,1220,0
20230620,152800,1155471658,1220,1220,1220,1220,0
20230620,152700,1155471658,1220,1220,1220,1220,0
20230620,152600,1155471658,1220,1220,1220,1220,0
20230620,152500,1155471658,1220,1220,1220,1220,0
20230620,152400,1155471658,1220,1220,1220,1220,0
20230620,152300,1155471658,1220,1220,1220,1220,0
20230620,152200,1155471658,1220,1220,1220,1220,0
20230620,152100,1155471658,1220,1220,1220,1220,0
20230620,152000,1155471658,1220,1220,1220,1220,0
20230620,151900,1155471658,1220,1207,1220,1205,983
20230620,151800,1154284096,1205,1216,1217,1197,10081
20230620,151700,1142094179,1217,1221,1221,1217,16928
20230620,151600,1121467988,1221,1225,1225,1221,4012
20230620,151500,1116567716,1225,1225,1225,1225,154
20230620,151400,1116379066,1224,1224,1224,1224,0
20230620,151300,1116379066,1224,1225,1225,1224,159
20230620,151200,1116184304,1225,1224,1225,1224,50
20230620,151100,1116123067,1221,1225,1225,1221,202
20230620,151000,1115876421,1221,1222,1225,1221,420
20230620,150900,1115363560,1221,1222,1222,1221,700
20230620,150800,1114508848,1221,1222,1225,1221,2806
20230620,150700,1111080448,1222,1222,1222,1222,0
20230620,150600,1111080448,1222,1222,1222,1222,0
20230620,150500,1111080448,1222,1222,1222,1222,18
20230620,150400,1111058452,1222,1222,1222,1221,1674
20230620,150300,1109013719,1222,1222,1222,1222,0
20230620,150200,1109013719,1222,1222,1222,1222,2020
20230620,150100,1106545279,1222,1228,1228,1222,6000
20230620,150000,1099200994,1227,1227,1227,1227,523
20230620,145900,1098559273,1227,1227,1227,1227,0
20230620,145800,1098559273,1227,1223,1227,1222,500
20230620,145700,1097947700,1228,1228,1228,1228,58
20230620,145600,1097876476,1228,1221,1228,1221,631
20230620,145500,1097103379,1221,1221,1221,1221,0
20230620,145400,1097103379,1221,1222,1222,1221,314
20230620,145300,1096719685,1225,1225,1225,1225,0
20230620,145200,1096719685,1225,1225,1225,1224,1476
20230620,145100,1094911598,1225,1225,1225,1225,300
20230620,145000,1094544098,1227,1227,1227,1227,0
20230620,144900,1094544098,1227,1227,1227,1227,20
20230620,144800,1094519558,1229,1229,1229,1229,0
20230620,144700,1094519558,1229,1229,1229,1229,0
20230620,144600,1094519558,1229,1229,1229,1229,406
20230620,144500,1094020584,1229,1228,1229,1228,1000
20230620,144400,1092791597,1229,1229,1229,1229,0
20230620,144300,1092791597,1229,1229,1229,1229,300
20230620,144200,1092422897,1229,1229,1229,1225,511
20230620,144100,1091794918,1225,1225,1225,1225,77
20230620,144000,1091700593,1226,1226,1226,1226,16
20230620,143900,1091680977,1226,1221,1226,1221,18
20230620,143800,1091658994,1221,1221,1221,1221,13
20230620,143700,1091643121,1220,1220,1220,1220,0
20230620,143600,1091643121,1220,1220,1220,1220,0
20230620,143500,1091643121,1220,1220,1220,1220,0
20230620,143400,1091643121,1220,1223,1223,1220,1243
20230620,143300,1090126339,1232,1232,1232,1232,10
20230620,143200,1090114019,1235,1230,1235,1230,1356
20230620,143100,1088442171,1227,1221,1227,1221,1423
20230620,143000,1086696242,1227,1227,1227,1227,0
20230620,142900,1086696242,1227,1220,1227,1220,51
20230620,142800,1086634015,1220,1220,1220,1220,0
20230620,142700,1086634015,1220,1221,1221,1220,1613
20230620,142600,1084666074,1230,1230,1230,1221,710
20230620,142500,1083798287,1220,1220,1220,1220,0
20230620,142400,1083798287,1220,1220,1220,1220,0
20230620,142300,1083798287,1220,1230,1232,1220,4600
20230620,142200,1078173408,1232,1226,1232,1226,4327
20230620,142100,1072848417,1223,1225,1225,1223,643
20230620,142000,1072061822,1227,1227,1227,1227,1
20230620,141900,1072060595,1223,1227,1228,1223,1001
20230620,141800,1070831386,1229,1229,1229,1229,0
20230620,141700,1070831386,1229,1224,1229,1224,205
20230620,141600,1070580450,1223,1223,1223,1223,13
20230620,141500,1070564551,1224,1224,1224,1224,6
20230620,141400,1070557207,1223,1223,1223,1223,13
20230620,141300,1070541308,1223,1223,1223,1223,1594
20230620,141200,1068591846,1223,1223,1223,1223,100
20230620,141100,1068469546,1223,1221,1223,1221,3
20230620,141000,1068465880,1223,1220,1224,1219,26
20230620,140900,1068434085,1224,1217,1224,1217,1812
20230620,140800,1066228832,1217,1219,1220,1217,12
20230620,140700,1066214198,1220,1216,1220,1216,109
20230620,140600,1066081228,1220,1216,1220,1216,1164
20230620,140500,1064665634,1220,1220,1220,1220,20
20230620,140400,1064641234,1223,1226,1226,1215,4
20230620,140300,1064636344,1228,1228,1228,1228,0
20230620,140200,1064636344,1228,1228,1228,1228,0
20230620,140100,1064636344,1228,1228,1228,1228,0
20230620,140000,1064636344,1228,1228,1228,1228,0
20230620,135900,1064636344,1228,1220,1228,1211,1457
20230620,135800,1062853228,1210,1210,1210,1210,68
20230620,135700,1062770948,1220,1217,1220,1217,729
20230620,135600,1061881655,1217,1218,1220,1217,496
20230620,135500,1061276785,1220,1220,1220,1220,0
20230620,135400,1061276785,1220,1211,1220,1204,20004
20230620,135300,1037142171,1215,1210,1215,1207,5683
20230620,135200,1030258533,1211,1219,1219,1211,13799
20230620,135100,1013493523,1220,1228,1228,1220,3327
20230620,135000,1009428513,1226,1226,1232,1226,396
20230620,134900,1008941937,1228,1228,1228,1228,500
20230620,134800,1008327937,1220,1220,1222,1220,1172
20230620,134700,1006898009,1220,1221,1221,1220,1067
20230620,134600,1005595302,1221,1222,1222,1221,125
20230620,134500,1005442652,1223,1224,1224,1223,965
20230620,134400,1004261786,1223,1224,1224,1223,205
20230620,134300,1004011066,1223,1240,1240,1223,3873
20230620,134200,999257429,1235,1241,1241,1235,929
20230620,134100,998104662,1241,1243,1243,1240,7442
20230620,134000,988857153,1243,1244,1244,1243,3234
20230620,133900,984834059,1245,1232,1245,1232,4314
20230620,133800,979465869,1232,1243,1245,1232,6316
20230620,133700,971616169,1243,1236,1245,1235,9919
20230620,133600,959300951,1237,1234,1237,1234,11331
20230620,133500,945312057,1234,1219,1234,1219,1568
20230620,133400,943390065,1236,1206,1236,1206,6084
20230620,133300,935994810,1207,1212,1218,1207,9566
20230620,133200,924401897,1207,1200,1210,1197,9237
20230620,133100,913290886,1201,1195,1207,1194,5032
20230620,133000,907265174,1204,1180,1248,1180,100039
20230620,132900,787100463,1140,1140,1140,1140,0
20230620,132800,787100463,1140,1210,1210,1140,58370
20230620,132700,717386701,1210,1210,1210,1210,703
20230620,132600,716536071,1210,1209,1210,1209,24
20230620,132500,716507045,1208,1206,1208,1206,3011
20230620,132400,712870780,1207,1207,1207,1207,12
20230620,132300,712856296,1207,1205,1207,1205,501
20230620,132200,712252499,1205,1205,1206,1204,12190
20230620,132100,697551981,1206,1204,1206,1204,2057
20230620,132000,695073319,1205,1205,1205,1205,247
20230620,131900,694775684,1206,1206,1208,1206,1646
20230620,131800,692790604,1208,1206,1209,1206,509
20230620,131700,692176745,1205,1205,1205,1205,8765
20230620,131600,681614920,1203,1204,1204,1203,890
20230620,131500,680543399,1204,1202,1204,1202,816
20230620,131400,679561335,1202,1202,1204,1201,868
20230620,131300,678517512,1202,1202,1202,1202,1914
20230620,131200,676216884,1202,1203,1203,1202,6028
20230620,131100,668968087,1205,1203,1205,1202,3473
20230620,131000,664789426,1203,1208,1208,1203,11081
20230620,130900,651434083,1214,1209,1214,1207,5088
20230620,130800,645289168,1209,1209,1209,1209,53
20230620,130700,645225091,1209,1210,1210,1209,53
20230620,130600,645161004,1213,1209,1214,1209,1223
20230620,130500,643682295,1209,1209,1209,1209,207
20230620,130400,643432032,1209,1210,1210,1208,7599
20230620,130300,634244423,1210,1214,1214,1210,9007
20230620,130200,623332221,1214,1214,1214,1214,0
20230620,130100,623332221,1214,1215,1215,1214,424
20230620,130000,622817474,1215,1215,1215,1215,10
20230620,125900,622805324,1215,1214,1215,1214,14
20230620,125800,622788327,1214,1215,1215,1214,60
20230620,125700,622715435,1215,1216,1216,1215,33
20230620,125600,622675320,1217,1217,1217,1217,8
20230620,125500,622665584,1217,1217,1217,1217,294
20230620,125400,622307786,1217,1217,1217,1217,21
20230620,125300,622282229,1216,1216,1216,1216,100
20230620,125200,622160629,1217,1217,1217,1217,3
20230620,125100,622156978,1219,1214,1219,1212,2501
20230620,125000,619124958,1214,1213,1214,1213,4252
20230620,124900,613963043,1212,1213,1213,1212,1970
20230620,124800,611575302,1213,1212,1213,1212,106
20230620,124700,611446804,1212,1212,1213,1212,2276
20230620,124600,608687837,1213,1215,1215,1213,19547
20230620,124500,584950676,1216,1218,1218,1216,10213
20230620,124400,572527553,1219,1219,1219,1219,13
20230620,124300,572511706,1218,1218,1218,1218,0
20230620,124200,572511706,1218,1219,1219,1218,612
20230620,124100,571765804,1220,1220,1220,1220,135
20230620,124000,571601104,1220,1220,1220,1219,1516
20230620,123900,569751597,1220,1219,1220,1219,2404
20230620,123800,566818731,1218,1218,1218,1218,3
20230620,123700,566815077,1220,1217,1220,1217,409
20230620,123600,566317315,1217,1218,1218,1217,3068
20230620,123500,562582504,1219,1219,1219,1219,802
20230620,123400,561604866,1219,1218,1219,1217,1440
20230620,123300,559852346,1218,1218,1218,1218,909
20230620,123200,558745184,1218,1217,1218,1214,13169
20230620,123100,542729917,1217,1221,1221,1217,2057
20230620,123000,540223933,1220,1221,1221,1220,4
20230620,122900,540219050,1220,1215,1220,1215,3045
20230620,122800,536504313,1214,1218,1218,1214,7695
20230620,122700,527132426,1218,1217,1218,1217,10813
20230620,122600,513962205,1216,1213,1216,1213,99
20230620,122500,513841954,1210,1210,1211,1210,3310
20230620,122400,509836597,1210,1210,1210,1210,62
20230620,122300,509761577,1210,1215,1215,1210,15535
20230620,122200,490940327,1216,1217,1218,1216,126
20230620,122100,490787072,1216,1215,1216,1215,14
20230620,122000,490770061,1215,1218,1218,1215,3363
20230620,121900,486681512,1218,1221,1221,1218,5952
20230620,121800,479426537,1220,1220,1221,1220,1700
20230620,121700,477352517,1220,1220,1220,1220,503
20230620,121600,476738857,1220,1225,1225,1220,3343
20230620,121500,472659358,1225,1225,1225,1225,6
20230620,121400,472652008,1226,1228,1228,1220,20043
20230620,121300,448174409,1228,1228,1228,1228,0
20230620,121200,448174409,1228,1223,1228,1223,2825
20230620,121100,444711124,1223,1223,1223,1223,0
20230620,121000,444711124,1223,1223,1223,1223,0
20230620,120900,444711124,1223,1223,1223,1222,1081
20230620,120800,443389129,1223,1223,1223,1223,0
20230620,120700,443389129,1223,1224,1224,1223,5300
20230620,120600,436905247,1224,1226,1226,1224,150
20230620,120500,436721617,1227,1228,1228,1227,20
20230620,120400,436697067,1224,1224,1224,1224,113
20230620,120300,436558755,1224,1224,1224,1224,3555
20230620,120200,432207435,1223,1220,1223,1220,1600
20230620,120100,430252135,1221,1220,1221,1220,12545
20230620,120000,414946235,1220,1222,1222,1219,7605
20230620,115900,405672556,1223,1225,1230,1220,13329
20230620,115800,389368938,1222,1223,1223,1222,600
20230620,115700,388635603,1225,1229,1229,1225,6512
20230620,115600,380655992,1229,1221,1229,1221,261
20230620,115500,380335276,1220,1222,1223,1220,2509
20230620,115400,377269731,1220,1222,1231,1220,5362
20230620,115300,370718767,1222,1235,1235,1220,8099
20230620,115200,360748344,1236,1239,1239,1236,3839
20230620,115100,355996699,1239,1239,1239,1239,50
20230620,115000,355934749,1239,1243,1243,1239,6863
20230620,114900,347421696,1243,1244,1244,1243,393
20230620,114800,346933194,1244,1243,1244,1243,21
20230620,114700,346907083,1243,1243,1243,1243,10
20230620,114600,346894653,1242,1244,1244,1242,2261
20230620,114500,344086461,1243,1246,1246,1243,865
20230620,114400,343010858,1249,1249,1249,1249,1
20230620,114300,343009609,1244,1245,1245,1244,2000
20230620,114200,340521188,1245,1245,1245,1245,483
20230620,114100,339919853,1244,1245,1245,1244,13
20230620,114000,339903673,1244,1244,1244,1244,176
20230620,113900,339684729,1245,1246,1246,1244,1761
20230620,113800,337492300,1246,1250,1250,1245,16130
20230620,113700,317365685,1250,1250,1250,1250,0
20230620,113600,317365685,1250,1250,1250,1250,4553
20230620,113500,311674435,1250,1250,1251,1250,671
20230620,113400,310835660,1251,1251,1251,1251,4
20230620,113300,310830656,1251,1250,1251,1250,76
20230620,113200,310735593,1251,1251,1251,1251,1
20230620,113100,310734342,1250,1250,1250,1250,13
20230620,113000,310718092,1251,1251,1251,1251,8
20230620,112900,310708084,1253,1253,1253,1253,0
20230620,112800,310708084,1253,1253,1253,1253,0
20230620,112700,310708084,1253,1250,1254,1250,31
20230620,112600,310669327,1248,1249,1249,1248,3
20230620,112500,310665581,1248,1249,1249,1248,6500
20230620,112400,302548554,1251,1251,1251,1251,14
20230620,112300,302531040,1248,1249,1249,1248,156
20230620,112200,302336349,1248,1249,1249,1248,2293
20230620,112100,299473179,1249,1252,1252,1249,10701
20230620,112000,286100456,1253,1253,1253,1253,3
20230620,111900,286096697,1253,1253,1253,1253,20
20230620,111800,286071637,1251,1254,1254,1251,2013
20230620,111700,283553335,1255,1255,1255,1255,3
20230620,111600,283549570,1255,1255,1255,1255,0
20230620,111500,283549570,1255,1255,1255,1255,371
20230620,111400,283083965,1255,1253,1255,1253,59
20230620,111300,283009959,1255,1255,1255,1255,0
20230620,111200,283009959,1255,1254,1255,1254,45
20230620,111100,282953498,1255,1255,1255,1255,1
20230620,111000,282952243,1255,1255,1255,1254,65
20230620,110900,282870672,1255,1255,1255,1255,159
20230620,110800,282671127,1257,1257,1257,1257,5
20230620,110700,282664842,1257,1249,1257,1249,3062
20230620,110600,278840396,1258,1258,1258,1258,0
20230620,110500,278840396,1258,1251,1258,1250,2637
20230620,110400,275543726,1263,1263,1263,1263,0
20230620,110300,275543726,1263,1251,1263,1250,1886
20230620,110200,273180438,1250,1251,1251,1250,1227
20230620,110100,271646668,1250,1249,1250,1249,1609
20230620,110000,269635790,1249,1250,1250,1249,315
20230620,105900,269242053,1249,1249,1249,1249,2397
20230620,105800,266248200,1249,1249,1249,1249,1048
20230620,105700,264939248,1249,1250,1250,1249,2102
20230620,105600,262312951,1249,1250,1250,1249,10017
20230620,105500,249792909,1250,1250,1250,1250,0
20230620,105400,249792909,1250,1250,1250,1250,2268
20230620,105300,246957909,1251,1251,1251,1251,624
20230620,105200,246177285,1251,1255,1255,1251,200
20230620,105100,245926685,1250,1250,1250,1250,206
20230620,105000,245669185,1250,1251,1251,1250,8110
20230620,104900,235531485,1250,1252,1252,1250,6901
20230620,104800,226899034,1252,1252,1252,1252,300
20230620,104700,226523434,1252,1255,1255,1252,18730
20230620,104600,203049950,1256,1257,1257,1256,15934
20230620,104500,183025500,1257,1258,1258,1257,2118
20230620,104400,180361156,1259,1258,1259,1258,1060
20230620,104300,179026676,1258,1258,1258,1258,36
20230620,104200,178981388,1259,1259,1259,1259,0
20230620,104100,178981388,1259,1259,1259,1258,301
20230620,104000,178602442,1259,1259,1259,1259,200
20230620,103900,178350642,1259,1259,1259,1259,100
20230620,103800,178224742,1260,1260,1260,1260,3989
20230620,103700,173198602,1260,1260,1260,1260,0
20230620,103600,173198602,1260,1260,1260,1260,135
20230620,103500,173028502,1260,1260,1260,1260,200
20230620,103400,172776502,1261,1261,1261,1261,0
20230620,103300,172776502,1261,1261,1261,1261,13
20230620,103200,172760109,1260,1260,1260,1260,0
20230620,103100,172760109,1260,1260,1260,1260,13
20230620,103000,172743729,1257,1257,1257,1257,0
20230620,102900,172743729,1257,1257,1257,1257,1000
20230620,102800,171486729,1257,1258,1258,1257,2100
20230620,102700,168845029,1258,1258,1258,1258,3002
20230620,102600,165068513,1258,1259,1259,1258,820
20230620,102500,164036901,1259,1259,1259,1259,0
20230620,102400,164036901,1259,1259,1259,1259,0
20230620,102300,164036901,1259,1259,1259,1259,0
20230620,102200,164036901,1259,1258,1259,1258,430
20230620,102100,163495831,1265,1261,1265,1261,9916
20230620,102000,150976810,1260,1260,1260,1260,1095
20230620,101900,149597110,1258,1258,1258,1258,0
20230620,101800,149597110,1258,1258,1258,1258,1
20230620,101700,149595852,1259,1259,1259,1259,150
20230620,101600,149407002,1259,1259,1259,1259,320
20230620,101500,149004122,1261,1261,1261,1261,79
20230620,101400,148904503,1257,1261,1261,1257,294
20230620,101300,148534179,1257,1257,1257,1257,0
20230620,101200,148534179,1257,1257,1257,1257,0
20230620,101100,148534179,1257,1257,1257,1257,0
20230620,101000,148534179,1257,1258,1258,1257,3001
20230620,100900,144761921,1258,1258,1258,1258,124
20230620,100800,144605929,1258,1258,1258,1258,35
20230620,100700,144561899,1257,1258,1258,1257,2450
20230620,100600,141482239,1257,1257,1257,1257,0
20230620,100500,141482239,1257,1257,1257,1257,0
20230620,100400,141482239,1257,1257,1257,1257,4376
20230620,100300,135981607,1257,1257,1257,1257,100
20230620,100200,135855907,1257,1258,1258,1257,1600
20230620,100100,133843207,1258,1258,1258,1258,514
20230620,100000,133196595,1257,1257,1257,1257,0
20230620,095900,133196595,1257,1258,1258,1257,1004
20230620,095800,131934566,1257,1260,1260,1257,8618
20230620,095700,121092790,1260,1260,1260,1260,807
20230620,095600,120075970,1260,1260,1260,1260,200
20230620,095500,119823970,1260,1260,1260,1260,25
20230620,095400,119792470,1259,1259,1259,1259,0
20230620,095300,119792470,1259,1259,1259,1259,840
20230620,095200,118734910,1259,1259,1259,1259,0
20230620,095100,118734910,1259,1259,1259,1259,1
20230620,095000,118733651,1263,1263,1263,1263,2
20230620,094900,118731125,1263,1263,1263,1263,0
20230620,094800,118731125,1263,1260,1263,1260,238
20230620,094700,118431242,1258,1259,1259,1258,1000
20230620,094600,117173158,1258,1258,1258,1258,0
20230620,094500,117173158,1258,1258,1258,1258,0
20230620,094400,117173158,1258,1258,1264,1258,2301
20230620,094300,114278494,1258,1260,1260,1258,191
20230620,094200,114038101,1258,1260,1260,1258,9000
20230620,094100,102715801,1260,1260,1260,1260,1
20230620,094000,102714541,1264,1259,1264,1259,182
20230620,093900,102485398,1263,1263,1263,1263,0
20230620,093800,102485398,1263,1263,1263,1263,40
20230620,093700,102434878,1259,1263,1264,1259,534
20230620,093600,101760454,1264,1264,1264,1264,803
20230620,093500,100745462,1264,1264,1264,1264,3
20230620,093400,100741670,1264,1265,1265,1264,4
20230620,093300,100736613,1258,1258,1258,1258,1459
20230620,093200,98901191,1258,1258,1258,1258,200
20230620,093100,98649591,1258,1258,1258,1258,1122
20230620,093000,97238115,1258,1258,1258,1258,0
20230620,092900,97238115,1258,1258,1258,1258,27
20230620,092800,97204149,1258,1258,1258,1258,0
20230620,092700,97204149,1258,1260,1260,1258,5717
20230620,092600,90009094,1265,1259,1265,1259,431
20230620,092500,89466459,1259,1259,1259,1259,0
20230620,092400,89466459,1259,1259,1259,1259,2341
20230620,092300,86519140,1258,1258,1258,1258,0
20230620,092200,86519140,1258,1258,1258,1258,0
20230620,092100,86519140,1258,1258,1258,1258,10
20230620,092000,86506560,1257,1257,1257,1257,0
20230620,091900,86506560,1257,1257,1257,1257,625
20230620,091800,85720935,1267,1267,1267,1267,0
20230620,091700,85720935,1267,1267,1267,1267,17047
20230620,091600,64122386,1267,1255,1267,1255,9147
20230620,091500,52570035,1255,1260,1262,1255,2399
20230620,091400,49557216,1262,1262,1262,1262,0
20230620,091300,49557216,1262,1262,1262,1262,0
20230620,091200,49557216,1262,1262,1262,1262,0
20230620,091100,49557216,1262,1262,1262,1262,1
20230620,091000,49555954,1255,1255,1256,1255,994
20230620,090900,48308474,1254,1254,1254,1254,0
20230620,090800,48308474,1254,1253,1254,1253,40
20230620,090700,48258315,1253,1254,1254,1253,3877
20230620,090600,43398590,1254,1254,1254,1254,3899
20230620,090500,38509244,1263,1254,1263,1254,2626
20230620,090400,35208873,1254,1254,1254,1254,510
20230620,090300,34569333,1253,1260,1260,1253,753
20230620,090200,33625726,1251,1251,1251,1250,10906
20230620,090100,19990906,1251,1250,1251,1248,7741
20230620,090000,10309519,1250,1266,1266,1250,8165