KissMeData/084440/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201900,84606410,1476,1476,1476,1476,671
20230615,201800,84606410,1476,1476,1476,1476,0
20230615,201700,84606410,1476,1476,1476,1476,0
20230615,201600,84606410,1476,1476,1476,1476,0
20230615,201500,84606410,1476,1476,1476,1476,0
20230615,201400,84606410,1476,1476,1476,1476,0
20230615,201300,84606410,1476,1476,1476,1476,0
20230615,201200,84606410,1476,1476,1476,1476,0
20230615,201100,84606410,1476,1476,1476,1476,0
20230615,201000,84606410,1476,1476,1476,1476,0
20230615,200900,84606410,1476,1476,1476,1476,0
20230615,200800,84606410,1476,1476,1476,1476,0
20230615,200700,84606410,1476,1476,1476,1476,0
20230615,200600,84606410,1476,1476,1476,1476,0
20230615,200500,84606410,1476,1476,1476,1476,0
20230615,200400,84606410,1476,1476,1476,1476,0
20230615,200300,84606410,1476,1476,1476,1476,0
20230615,200200,84606410,1476,1476,1476,1476,0
20230615,200100,84606410,1476,1476,1476,1476,0
20230615,200000,84606410,1476,1476,1476,1476,0
20230615,195900,84606410,1476,1476,1476,1476,0
20230615,195800,84606410,1476,1476,1476,1476,0
20230615,195700,84606410,1476,1476,1476,1476,0
20230615,195600,84606410,1476,1476,1476,1476,0
20230615,195500,84606410,1476,1476,1476,1476,0
20230615,195400,84606410,1476,1476,1476,1476,0
20230615,195300,84606410,1476,1476,1476,1476,0
20230615,195200,84606410,1476,1476,1476,1476,0
20230615,195100,84606410,1476,1476,1476,1476,0
20230615,195000,84606410,1476,1476,1476,1476,0
20230615,194900,84606410,1476,1476,1476,1476,671
20230615,194800,84606410,1476,1476,1476,1476,0
20230615,194700,84606410,1476,1476,1476,1476,0
20230615,194600,84606410,1476,1476,1476,1476,0
20230615,194500,84606410,1476,1476,1476,1476,0
20230615,194400,84606410,1476,1476,1476,1476,0
20230615,194300,84606410,1476,1476,1476,1476,0
20230615,194200,84606410,1476,1476,1476,1476,0
20230615,194100,84606410,1476,1476,1476,1476,0
20230615,194000,84606410,1476,1476,1476,1476,0
20230615,193900,84606410,1476,1476,1476,1476,0
20230615,193800,84606410,1476,1476,1476,1476,0
20230615,193700,84606410,1476,1476,1476,1476,0
20230615,193600,84606410,1476,1476,1476,1476,0
20230615,193500,84606410,1476,1476,1476,1476,0
20230615,193400,84606410,1476,1476,1476,1476,0
20230615,193300,84606410,1476,1476,1476,1476,0
20230615,193200,84606410,1476,1476,1476,1476,0
20230615,193100,84606410,1476,1476,1476,1476,0
20230615,193000,84606410,1476,1476,1476,1476,0
20230615,192900,84606410,1476,1476,1476,1476,0
20230615,192800,84606410,1476,1476,1476,1476,0
20230615,192700,84606410,1476,1476,1476,1476,0
20230615,192600,84606410,1476,1476,1476,1476,0
20230615,192500,84606410,1476,1476,1476,1476,0
20230615,192400,84606410,1476,1476,1476,1476,0
20230615,192300,84606410,1476,1476,1476,1476,0
20230615,192200,84606410,1476,1476,1476,1476,0
20230615,192100,84606410,1476,1476,1476,1476,0
20230615,192000,84606410,1476,1476,1476,1476,0
20230615,191900,84606410,1476,1476,1476,1476,671
20230615,191800,84606410,1476,1476,1476,1476,0
20230615,191700,84606410,1476,1476,1476,1476,0
20230615,191600,84606410,1476,1476,1476,1476,0
20230615,191500,84606410,1476,1476,1476,1476,0
20230615,191400,84606410,1476,1476,1476,1476,0
20230615,191300,84606410,1476,1476,1476,1476,0
20230615,191200,84606410,1476,1476,1476,1476,0
20230615,191100,84606410,1476,1476,1476,1476,0
20230615,191000,84606410,1476,1476,1476,1476,0
20230615,190900,84606410,1476,1476,1476,1476,0
20230615,190800,84606410,1476,1476,1476,1476,0
20230615,190700,84606410,1476,1476,1476,1476,0
20230615,190600,84606410,1476,1476,1476,1476,0
20230615,190500,84606410,1476,1476,1476,1476,0
20230615,190400,84606410,1476,1476,1476,1476,0
20230615,190300,84606410,1476,1476,1476,1476,0
20230615,190200,84606410,1476,1476,1476,1476,0
20230615,190100,84606410,1476,1476,1476,1476,0
20230615,190000,84606410,1476,1476,1476,1476,0
20230615,185900,84606410,1476,1476,1476,1476,0
20230615,185800,84606410,1476,1476,1476,1476,0
20230615,185700,84606410,1476,1476,1476,1476,0
20230615,185600,84606410,1476,1476,1476,1476,0
20230615,185500,84606410,1476,1476,1476,1476,0
20230615,185400,84606410,1476,1476,1476,1476,0
20230615,185300,84606410,1476,1476,1476,1476,0
20230615,185200,84606410,1476,1476,1476,1476,0
20230615,185100,84606410,1476,1476,1476,1476,0
20230615,185000,84606410,1476,1476,1476,1476,0
20230615,184900,84606410,1476,1476,1476,1476,671
20230615,184800,84606410,1476,1476,1476,1476,0
20230615,184700,84606410,1476,1476,1476,1476,0
20230615,184600,84606410,1476,1476,1476,1476,0
20230615,184500,84606410,1476,1476,1476,1476,0
20230615,184400,84606410,1476,1476,1476,1476,0
20230615,184300,84606410,1476,1476,1476,1476,0
20230615,184200,84606410,1476,1476,1476,1476,0
20230615,184100,84606410,1476,1476,1476,1476,0
20230615,184000,84606410,1476,1476,1476,1476,0
20230615,183900,84606410,1476,1476,1476,1476,0
20230615,183800,84606410,1476,1476,1476,1476,0
20230615,183700,84606410,1476,1476,1476,1476,0
20230615,183600,84606410,1476,1476,1476,1476,0
20230615,183500,84606410,1476,1476,1476,1476,0
20230615,183400,84606410,1476,1476,1476,1476,0
20230615,183300,84606410,1476,1476,1476,1476,0
20230615,183200,84606410,1476,1476,1476,1476,0
20230615,183100,84606410,1476,1476,1476,1476,0
20230615,183000,84606410,1476,1476,1476,1476,0
20230615,182900,84606410,1476,1476,1476,1476,0
20230615,182800,84606410,1476,1476,1476,1476,0
20230615,182700,84606410,1476,1476,1476,1476,0
20230615,182600,84606410,1476,1476,1476,1476,0
20230615,182500,84606410,1476,1476,1476,1476,0
20230615,182400,84606410,1476,1476,1476,1476,0
20230615,182300,84606410,1476,1476,1476,1476,0
20230615,182200,84606410,1476,1476,1476,1476,0
20230615,182100,84606410,1476,1476,1476,1476,0
20230615,182000,84606410,1476,1476,1476,1476,0
20230615,181900,84606410,1476,1476,1476,1476,671
20230615,181800,84606410,1476,1476,1476,1476,0
20230615,181700,84606410,1476,1476,1476,1476,0
20230615,181600,84606410,1476,1476,1476,1476,0
20230615,181500,84606410,1476,1476,1476,1476,0
20230615,181400,84606410,1476,1476,1476,1476,0
20230615,181300,84606410,1476,1476,1476,1476,0
20230615,181200,84606410,1476,1476,1476,1476,0
20230615,181100,84606410,1476,1476,1476,1476,0
20230615,181000,84606410,1476,1476,1476,1476,0
20230615,180900,84606410,1476,1476,1476,1476,0
20230615,180800,84606410,1476,1476,1476,1476,0
20230615,180700,84606410,1476,1476,1476,1476,0
20230615,180600,84606410,1476,1476,1476,1476,0
20230615,180500,84606410,1476,1476,1476,1476,0
20230615,180400,84606410,1476,1476,1476,1476,0
20230615,180300,84606410,1476,1476,1476,1476,0
20230615,180200,84606410,1476,1476,1476,1476,0
20230615,180100,84606410,1476,1476,1476,1476,0
20230615,180000,84606410,1476,1476,1476,1476,0
20230615,175900,84606410,1476,1476,1476,1476,0
20230615,175800,84606410,1476,1476,1476,1476,0
20230615,175700,84606410,1476,1476,1476,1476,0
20230615,175600,84606410,1476,1476,1476,1476,0
20230615,175500,84606410,1476,1476,1476,1476,0
20230615,175400,84606410,1476,1476,1476,1476,0
20230615,175300,84606410,1476,1476,1476,1476,0
20230615,175200,84606410,1476,1476,1476,1476,0
20230615,175100,84606410,1476,1476,1476,1476,0
20230615,175000,84606410,1476,1476,1476,1476,0
20230615,174900,84606410,1476,1476,1476,1476,671
20230615,174800,84606410,1476,1476,1476,1476,0
20230615,174700,84606410,1476,1476,1476,1476,0
20230615,174600,84606410,1476,1476,1476,1476,0
20230615,174500,84606410,1476,1476,1476,1476,0
20230615,174400,84606410,1476,1476,1476,1476,0
20230615,174300,84606410,1476,1476,1476,1476,0
20230615,174200,84606410,1476,1476,1476,1476,0
20230615,174100,84606410,1476,1476,1476,1476,0
20230615,174000,84606410,1476,1476,1476,1476,0
20230615,173900,84606410,1476,1476,1476,1476,0
20230615,173800,84606410,1476,1476,1476,1476,0
20230615,173700,84606410,1476,1476,1476,1476,0
20230615,173600,84606410,1476,1476,1476,1476,0
20230615,173500,84606410,1476,1476,1476,1476,0
20230615,173400,84606410,1476,1476,1476,1476,0
20230615,173300,84606410,1476,1476,1476,1476,0
20230615,173200,84606410,1476,1476,1476,1476,0
20230615,173100,84606410,1476,1476,1476,1476,0
20230615,173000,84606410,1476,1476,1476,1476,0
20230615,172900,84606410,1476,1476,1476,1476,0
20230615,172800,84606410,1476,1476,1476,1476,0
20230615,172700,84606410,1476,1476,1476,1476,0
20230615,172600,84606410,1476,1476,1476,1476,0
20230615,172500,84606410,1476,1476,1476,1476,0
20230615,172400,84606410,1476,1476,1476,1476,0
20230615,172300,84606410,1476,1476,1476,1476,0
20230615,172200,84606410,1476,1476,1476,1476,0
20230615,172100,84606410,1476,1476,1476,1476,0
20230615,172000,84606410,1476,1476,1476,1476,0
20230615,171900,84606410,1476,1476,1476,1476,671
20230615,171800,84606410,1476,1476,1476,1476,0
20230615,171700,84606410,1476,1476,1476,1476,0
20230615,171600,84606410,1476,1476,1476,1476,0
20230615,171500,84606410,1476,1476,1476,1476,0
20230615,171400,84606410,1476,1476,1476,1476,0
20230615,171300,84606410,1476,1476,1476,1476,0
20230615,171200,84606410,1476,1476,1476,1476,0
20230615,171100,84606410,1476,1476,1476,1476,0
20230615,171000,84606410,1476,1476,1476,1476,0
20230615,170900,84606410,1476,1476,1476,1476,0
20230615,170800,84606410,1476,1476,1476,1476,0
20230615,170700,84606410,1476,1476,1476,1476,0
20230615,170600,84606410,1476,1476,1476,1476,0
20230615,170500,84606410,1476,1476,1476,1476,0
20230615,170400,84606410,1476,1476,1476,1476,0
20230615,170300,84606410,1476,1476,1476,1476,0
20230615,170200,84606410,1476,1476,1476,1476,0
20230615,170100,84606410,1476,1476,1476,1476,0
20230615,170000,84606410,1476,1476,1476,1476,0
20230615,165900,84606410,1476,1476,1476,1476,0
20230615,165800,84606410,1476,1476,1476,1476,0
20230615,165700,84606410,1476,1476,1476,1476,0
20230615,165600,84606410,1476,1476,1476,1476,0
20230615,165500,84606410,1476,1476,1476,1476,0
20230615,165400,84606410,1476,1476,1476,1476,0
20230615,165300,84606410,1476,1476,1476,1476,0
20230615,165200,84606410,1476,1476,1476,1476,0
20230615,165100,84606410,1476,1476,1476,1476,0
20230615,165000,84606410,1476,1476,1476,1476,0
20230615,164900,84606410,1476,1476,1476,1476,671
20230615,164800,84606410,1476,1476,1476,1476,0
20230615,164700,84606410,1476,1476,1476,1476,0
20230615,164600,84606410,1476,1476,1476,1476,0
20230615,164500,84606410,1476,1476,1476,1476,0
20230615,164400,84606410,1476,1476,1476,1476,0
20230615,164300,84606410,1476,1476,1476,1476,0
20230615,164200,84606410,1476,1476,1476,1476,0
20230615,164100,84606410,1476,1476,1476,1476,0
20230615,164000,84606410,1476,1476,1476,1476,0
20230615,163900,84606410,1476,1476,1476,1476,0
20230615,163800,84606410,1476,1476,1476,1476,0
20230615,163700,84606410,1476,1476,1476,1476,0
20230615,163600,84606410,1476,1476,1476,1476,0
20230615,163500,84606410,1476,1476,1476,1476,0
20230615,163400,84606410,1476,1476,1476,1476,0
20230615,163300,84606410,1476,1476,1476,1476,0
20230615,163200,84606410,1476,1476,1476,1476,0
20230615,163100,84606410,1476,1476,1476,1476,0
20230615,163000,84606410,1476,1476,1476,1476,0
20230615,162900,84606410,1476,1476,1476,1476,0
20230615,162800,84606410,1476,1476,1476,1476,0
20230615,162700,84606410,1476,1476,1476,1476,0
20230615,162600,84606410,1476,1476,1476,1476,0
20230615,162500,84606410,1476,1476,1476,1476,0
20230615,162400,84606410,1476,1476,1476,1476,0
20230615,162300,84606410,1476,1476,1476,1476,0
20230615,162200,84606410,1476,1476,1476,1476,0
20230615,162100,84606410,1476,1476,1476,1476,0
20230615,162000,84606410,1476,1476,1476,1476,0
20230615,161900,84606410,1476,1476,1476,1476,671
20230615,161800,84606410,1476,1476,1476,1476,0
20230615,161700,84606410,1476,1476,1476,1476,0
20230615,161600,84606410,1476,1476,1476,1476,0
20230615,161500,84606410,1476,1476,1476,1476,0
20230615,161400,84606410,1476,1476,1476,1476,0
20230615,161300,84606410,1476,1476,1476,1476,0
20230615,161200,84606410,1476,1476,1476,1476,0
20230615,161100,84606410,1476,1476,1476,1476,0
20230615,161000,84606410,1476,1476,1476,1476,0
20230615,160900,84606410,1476,1476,1476,1476,0
20230615,160800,84606410,1476,1476,1476,1476,0
20230615,160700,84606410,1476,1476,1476,1476,0
20230615,160600,84606410,1476,1476,1476,1476,0
20230615,160500,84606410,1476,1476,1476,1476,0
20230615,160400,84606410,1476,1476,1476,1476,0
20230615,160300,84606410,1476,1476,1476,1476,0
20230615,160200,84606410,1476,1476,1476,1476,0
20230615,160100,84606410,1476,1476,1476,1476,0
20230615,160000,84606410,1476,1476,1476,1476,0
20230615,155900,84606410,1476,1476,1476,1476,0
20230615,155800,84606410,1476,1476,1476,1476,0
20230615,155700,84606410,1476,1476,1476,1476,0
20230615,155600,84606410,1476,1476,1476,1476,0
20230615,155500,84606410,1476,1476,1476,1476,0
20230615,155400,84606410,1476,1476,1476,1476,0
20230615,155300,84606410,1476,1476,1476,1476,0
20230615,155200,84606410,1476,1476,1476,1476,0
20230615,155100,84606410,1476,1476,1476,1476,0
20230615,155000,84606410,1476,1476,1476,1476,0
20230615,154900,84606410,1476,1476,1476,1476,671
20230615,154800,84606410,1476,1476,1476,1476,0
20230615,154700,84606410,1476,1476,1476,1476,0
20230615,154600,84606410,1476,1476,1476,1476,0
20230615,154500,84606410,1476,1476,1476,1476,0
20230615,154400,84606410,1476,1476,1476,1476,0
20230615,154300,84606410,1476,1476,1476,1476,0
20230615,154200,84606410,1476,1476,1476,1476,0
20230615,154100,84606410,1476,1476,1476,1476,0
20230615,154000,84606410,1476,1476,1476,1476,0
20230615,153900,84606410,1476,1476,1476,1476,0
20230615,153800,84606410,1476,1476,1476,1476,0
20230615,153700,84606410,1476,1476,1476,1476,0
20230615,153600,84606410,1476,1476,1476,1476,0
20230615,153500,84606410,1476,1476,1476,1476,0
20230615,153400,84606410,1476,1476,1476,1476,0
20230615,153300,84606410,1476,1476,1476,1476,0
20230615,153200,84606410,1476,1476,1476,1476,0
20230615,153100,84606410,1476,1476,1476,1476,0
20230615,153000,84606410,1476,1476,1476,1476,671
20230615,152900,83616014,1480,1480,1480,1480,0
20230615,152800,83616014,1480,1480,1480,1480,0
20230615,152700,83616014,1480,1480,1480,1480,0
20230615,152600,83616014,1480,1480,1480,1480,0
20230615,152500,83616014,1480,1480,1480,1480,0
20230615,152400,83616014,1480,1480,1480,1480,0
20230615,152300,83616014,1480,1480,1480,1480,0
20230615,152200,83616014,1480,1480,1480,1480,0
20230615,152100,83616014,1480,1480,1480,1480,0
20230615,152000,83616014,1480,1480,1480,1480,0
20230615,151900,83616014,1480,1478,1480,1478,13
20230615,151800,83596798,1478,1478,1478,1478,329
20230615,151700,83110536,1480,1478,1480,1478,5
20230615,151600,83103144,1480,1478,1480,1478,5
20230615,151500,83095752,1478,1478,1478,1478,108
20230615,151400,82936128,1484,1484,1484,1484,1
20230615,151300,82934644,1478,1477,1478,1477,224
20230615,151200,82603575,1478,1477,1478,1477,4
20230615,151100,82597666,1477,1478,1478,1477,80
20230615,151000,82479428,1478,1478,1478,1478,0
20230615,150900,82479428,1478,1478,1478,1478,0
20230615,150800,82479428,1478,1478,1478,1478,500
20230615,150700,81740428,1485,1485,1485,1485,0
20230615,150600,81740428,1485,1485,1485,1485,0
20230615,150500,81740428,1485,1485,1485,1485,10
20230615,150400,81725578,1485,1485,1485,1485,0
20230615,150300,81725578,1485,1485,1485,1485,0
20230615,150200,81725578,1485,1485,1485,1485,0
20230615,150100,81725578,1485,1485,1485,1485,0
20230615,150000,81725578,1485,1485,1485,1485,0
20230615,145900,81725578,1485,1485,1485,1485,0
20230615,145800,81725578,1485,1485,1485,1485,0
20230615,145700,81725578,1485,1485,1485,1485,0
20230615,145600,81725578,1485,1485,1485,1485,1
20230615,145500,81724093,1478,1478,1478,1478,0
20230615,145400,81724093,1478,1478,1478,1478,0
20230615,145300,81724093,1478,1478,1478,1478,0
20230615,145200,81724093,1478,1478,1478,1478,0
20230615,145100,81724093,1478,1478,1478,1478,9
20230615,145000,81710791,1478,1478,1478,1478,8
20230615,144900,81698967,1485,1480,1485,1480,231
20230615,144800,81356164,1486,1486,1486,1486,0
20230615,144700,81356164,1486,1486,1486,1486,0
20230615,144600,81356164,1486,1486,1486,1486,0
20230615,144500,81356164,1486,1486,1486,1486,0
20230615,144400,81356164,1486,1486,1486,1486,0
20230615,144300,81356164,1486,1486,1486,1486,0
20230615,144200,81356164,1486,1486,1486,1486,0
20230615,144100,81356164,1486,1486,1486,1486,0
20230615,144000,81356164,1486,1486,1486,1486,0
20230615,143900,81356164,1486,1486,1486,1486,0
20230615,143800,81356164,1486,1486,1486,1486,0
20230615,143700,81356164,1486,1486,1486,1486,0
20230615,143600,81356164,1486,1486,1486,1486,0
20230615,143500,81356164,1486,1486,1486,1486,0
20230615,143400,81356164,1486,1486,1486,1486,0
20230615,143300,81356164,1486,1486,1486,1486,0
20230615,143200,81356164,1486,1486,1486,1486,0
20230615,143100,81356164,1486,1486,1486,1486,0
20230615,143000,81356164,1486,1486,1486,1486,0
20230615,142900,81356164,1486,1486,1486,1486,0
20230615,142800,81356164,1486,1486,1486,1486,0
20230615,142700,81356164,1486,1486,1486,1486,0
20230615,142600,81356164,1486,1486,1486,1486,0
20230615,142500,81356164,1486,1486,1486,1486,0
20230615,142400,81356164,1486,1486,1486,1486,0
20230615,142300,81356164,1486,1486,1486,1486,0
20230615,142200,81356164,1486,1486,1486,1486,0
20230615,142100,81356164,1486,1486,1486,1486,0
20230615,142000,81356164,1486,1486,1486,1486,900
20230615,141900,80018764,1485,1485,1485,1485,0
20230615,141800,80018764,1485,1485,1485,1485,0
20230615,141700,80018764,1485,1485,1485,1485,0
20230615,141600,80018764,1485,1485,1485,1485,0
20230615,141500,80018764,1485,1485,1485,1485,0
20230615,141400,80018764,1485,1485,1485,1485,0
20230615,141300,80018764,1485,1485,1485,1485,0
20230615,141200,80018764,1485,1485,1485,1485,0
20230615,141100,80018764,1485,1485,1485,1485,0
20230615,141000,80018764,1485,1485,1485,1485,4
20230615,140900,80012824,1486,1486,1486,1486,0
20230615,140800,80012824,1486,1486,1486,1486,0
20230615,140700,80012824,1486,1486,1486,1486,0
20230615,140600,80012824,1486,1486,1486,1486,0
20230615,140500,80012824,1486,1486,1486,1486,0
20230615,140400,80012824,1486,1486,1486,1486,0
20230615,140300,80012824,1486,1486,1486,1486,0
20230615,140200,80012824,1486,1486,1486,1486,0
20230615,140100,80012824,1486,1478,1486,1478,4
20230615,140000,80006902,1487,1487,1487,1487,70
20230615,135900,79902812,1488,1488,1488,1488,0
20230615,135800,79902812,1488,1488,1488,1488,0
20230615,135700,79902812,1488,1488,1488,1488,0
20230615,135600,79902812,1488,1488,1488,1488,0
20230615,135500,79902812,1488,1488,1488,1488,0
20230615,135400,79902812,1488,1488,1488,1488,0
20230615,135300,79902812,1488,1488,1488,1488,0
20230615,135200,79902812,1488,1488,1488,1488,0
20230615,135100,79902812,1488,1488,1488,1488,0
20230615,135000,79902812,1488,1488,1488,1488,0
20230615,134900,79902812,1488,1488,1488,1488,0
20230615,134800,79902812,1488,1488,1488,1488,0
20230615,134700,79902812,1488,1488,1488,1488,0
20230615,134600,79902812,1488,1488,1488,1488,0
20230615,134500,79902812,1488,1488,1488,1488,0
20230615,134400,79902812,1488,1488,1488,1488,0
20230615,134300,79902812,1488,1480,1488,1480,41
20230615,134200,79842124,1478,1478,1478,1478,0
20230615,134100,79842124,1478,1478,1478,1478,0
20230615,134000,79842124,1478,1478,1478,1478,0
20230615,133900,79842124,1478,1478,1478,1478,0
20230615,133800,79842124,1478,1478,1478,1478,0
20230615,133700,79842124,1478,1478,1478,1478,0
20230615,133600,79842124,1478,1478,1478,1478,0
20230615,133500,79842124,1478,1478,1478,1478,0
20230615,133400,79842124,1478,1478,1478,1478,0
20230615,133300,79842124,1478,1478,1478,1478,1
20230615,133200,79840646,1478,1478,1478,1478,0
20230615,133100,79840646,1478,1478,1478,1478,31
20230615,133000,79794828,1479,1479,1479,1479,0
20230615,132900,79794828,1479,1479,1479,1479,0
20230615,132800,79794828,1479,1479,1479,1479,0
20230615,132700,79794828,1479,1479,1479,1479,0
20230615,132600,79794828,1479,1478,1479,1478,60
20230615,132500,79706128,1479,1479,1479,1479,0
20230615,132400,79706128,1479,1479,1479,1479,1104
20230615,132300,78073312,1479,1479,1479,1479,1
20230615,132200,78071833,1480,1479,1480,1479,2
20230615,132100,78068874,1479,1479,1479,1479,39
20230615,132000,78011193,1479,1479,1479,1479,0
20230615,131900,78011193,1479,1479,1479,1479,0
20230615,131800,78011193,1479,1479,1479,1479,0
20230615,131700,78011193,1479,1479,1479,1479,0
20230615,131600,78011193,1479,1479,1479,1479,0
20230615,131500,78011193,1479,1479,1479,1479,0
20230615,131400,78011193,1479,1479,1479,1479,3
20230615,131300,78006756,1479,1479,1479,1479,3
20230615,131200,78002319,1480,1480,1480,1480,84
20230615,131100,77877999,1480,1480,1480,1480,0
20230615,131000,77877999,1480,1480,1480,1480,1
20230615,130900,77876519,1480,1480,1480,1480,0
20230615,130800,77876519,1480,1480,1480,1480,3
20230615,130700,77872079,1480,1480,1480,1480,5
20230615,130600,77864679,1480,1480,1480,1480,0
20230615,130500,77864679,1480,1480,1480,1480,0
20230615,130400,77864679,1480,1480,1480,1480,1
20230615,130300,77863199,1480,1480,1480,1480,167
20230615,130200,77616039,1478,1478,1478,1478,0
20230615,130100,77616039,1478,1478,1478,1478,15
20230615,130000,77593869,1480,1480,1480,1480,0
20230615,125900,77593869,1480,1480,1480,1480,1
20230615,125800,77592389,1478,1478,1478,1478,0
20230615,125700,77592389,1478,1478,1478,1478,2
20230615,125600,77589433,1480,1480,1480,1480,1
20230615,125500,77587953,1478,1479,1480,1478,54
20230615,125400,77508045,1478,1478,1478,1478,12
20230615,125300,77490309,1478,1478,1478,1478,12
20230615,125200,77472573,1479,1480,1480,1479,329
20230615,125100,76985981,1479,1479,1479,1479,0
20230615,125000,76985981,1479,1479,1479,1479,0
20230615,124900,76985981,1479,1479,1479,1479,0
20230615,124800,76985981,1479,1479,1479,1479,0
20230615,124700,76985981,1479,1479,1479,1479,0
20230615,124600,76985981,1479,1479,1479,1479,0
20230615,124500,76985981,1479,1479,1479,1479,0
20230615,124400,76985981,1479,1479,1479,1479,0
20230615,124300,76985981,1479,1479,1479,1479,0
20230615,124200,76985981,1479,1479,1479,1479,0
20230615,124100,76985981,1479,1479,1479,1479,0
20230615,124000,76985981,1479,1479,1479,1479,0
20230615,123900,76985981,1479,1479,1479,1479,0
20230615,123800,76985981,1479,1479,1479,1479,0
20230615,123700,76985981,1479,1479,1479,1479,0
20230615,123600,76985981,1479,1479,1479,1479,0
20230615,123500,76985981,1479,1479,1479,1479,0
20230615,123400,76985981,1479,1479,1479,1479,0
20230615,123300,76985981,1479,1479,1479,1479,0
20230615,123200,76985981,1479,1479,1479,1479,0
20230615,123100,76985981,1479,1479,1479,1479,0
20230615,123000,76985981,1479,1479,1479,1479,10
20230615,122900,76971191,1479,1479,1479,1479,0
20230615,122800,76971191,1479,1479,1479,1479,0
20230615,122700,76971191,1479,1479,1479,1479,0
20230615,122600,76971191,1479,1479,1479,1479,0
20230615,122500,76971191,1479,1479,1479,1479,0
20230615,122400,76971191,1479,1479,1479,1479,0
20230615,122300,76971191,1479,1479,1479,1479,0
20230615,122200,76971191,1479,1479,1479,1479,0
20230615,122100,76971191,1479,1479,1479,1479,0
20230615,122000,76971191,1479,1479,1479,1479,0
20230615,121900,76971191,1479,1479,1479,1479,0
20230615,121800,76971191,1479,1479,1479,1479,0
20230615,121700,76971191,1479,1479,1479,1479,0
20230615,121600,76971191,1479,1479,1479,1479,4
20230615,121500,76965275,1480,1479,1480,1479,4
20230615,121400,76959358,1479,1480,1480,1479,103
20230615,121300,76806921,1480,1480,1480,1480,0
20230615,121200,76806921,1480,1480,1480,1480,0
20230615,121100,76806921,1480,1480,1480,1480,0
20230615,121000,76806921,1480,1480,1480,1480,0
20230615,120900,76806921,1480,1480,1480,1480,0
20230615,120800,76806921,1480,1480,1480,1480,0
20230615,120700,76806921,1480,1480,1480,1480,0
20230615,120600,76806921,1480,1480,1480,1480,0
20230615,120500,76806921,1480,1480,1480,1480,0
20230615,120400,76806921,1480,1480,1480,1480,0
20230615,120300,76806921,1480,1480,1480,1480,1
20230615,120200,76805441,1479,1479,1479,1479,0
20230615,120100,76805441,1479,1479,1479,1479,0
20230615,120000,76805441,1479,1479,1479,1479,0
20230615,115900,76805441,1479,1479,1479,1479,0
20230615,115800,76805441,1479,1479,1479,1479,40
20230615,115700,76746281,1479,1479,1479,1479,0
20230615,115600,76746281,1479,1479,1479,1479,0
20230615,115500,76746281,1479,1479,1479,1479,0
20230615,115400,76746281,1479,1479,1479,1479,0
20230615,115300,76746281,1479,1479,1479,1479,0
20230615,115200,76746281,1479,1479,1479,1479,0
20230615,115100,76746281,1479,1479,1479,1479,0
20230615,115000,76746281,1479,1479,1479,1479,0
20230615,114900,76746281,1479,1479,1479,1479,0
20230615,114800,76746281,1479,1479,1479,1479,0
20230615,114700,76746281,1479,1479,1479,1479,2
20230615,114600,76743323,1477,1477,1477,1477,0
20230615,114500,76743323,1477,1477,1477,1477,0
20230615,114400,76743323,1477,1477,1477,1477,0
20230615,114300,76743323,1477,1477,1477,1477,0
20230615,114200,76743323,1477,1475,1477,1475,2
20230615,114100,76740371,1479,1475,1479,1475,27
20230615,114000,76700506,1475,1475,1475,1475,23
20230615,113900,76666581,1472,1472,1472,1472,230
20230615,113800,76328021,1479,1479,1479,1479,0
20230615,113700,76328021,1479,1479,1479,1479,0
20230615,113600,76328021,1479,1479,1479,1479,0
20230615,113500,76328021,1479,1477,1479,1477,20
20230615,113400,76298464,1472,1474,1474,1472,318
20230615,113300,75830034,1480,1480,1480,1480,0
20230615,113200,75830034,1480,1480,1480,1480,0
20230615,113100,75830034,1480,1480,1480,1480,0
20230615,113000,75830034,1480,1480,1480,1480,0
20230615,112900,75830034,1480,1480,1480,1480,0
20230615,112800,75830034,1480,1480,1480,1480,0
20230615,112700,75830034,1480,1480,1480,1480,1
20230615,112600,75828554,1478,1478,1478,1478,0
20230615,112500,75828554,1478,1478,1478,1478,0
20230615,112400,75828554,1478,1476,1479,1476,11
20230615,112300,75812289,1476,1476,1479,1476,51
20230615,112200,75737004,1479,1473,1479,1473,217
20230615,112100,75417223,1473,1474,1474,1473,500
20230615,112000,74680624,1477,1477,1477,1477,0
20230615,111900,74680624,1477,1477,1477,1477,1
20230615,111800,74679147,1480,1480,1480,1480,0
20230615,111700,74679147,1480,1480,1480,1480,26
20230615,111600,74640667,1480,1480,1480,1480,228
20230615,111500,74303227,1480,1473,1480,1473,93
20230615,111400,74165958,1473,1473,1473,1473,116
20230615,111300,73995090,1473,1473,1473,1472,1069
20230615,111200,72420486,1479,1477,1479,1473,502
20230615,111100,71680984,1479,1479,1479,1479,0
20230615,111000,71680984,1479,1479,1479,1479,0
20230615,110900,71680984,1479,1479,1479,1479,0
20230615,110800,71680984,1479,1479,1479,1479,0
20230615,110700,71680984,1479,1479,1479,1479,0
20230615,110600,71680984,1479,1479,1479,1479,0
20230615,110500,71680984,1479,1479,1479,1479,0
20230615,110400,71680984,1479,1479,1479,1479,0
20230615,110300,71680984,1479,1479,1479,1479,0
20230615,110200,71680984,1479,1479,1479,1479,0
20230615,110100,71680984,1479,1479,1479,1479,1
20230615,110000,71679505,1474,1474,1474,1474,48
20230615,105900,71608753,1480,1480,1480,1480,0
20230615,105800,71608753,1480,1480,1480,1480,201
20230615,105700,71311273,1473,1473,1473,1473,118
20230615,105600,71137459,1473,1472,1473,1472,140
20230615,105500,70931378,1472,1475,1475,1472,344
20230615,105400,70424823,1475,1478,1478,1475,3456
20230615,105300,65321932,1480,1478,1480,1478,38
20230615,105200,65265766,1480,1478,1480,1478,969
20230615,105100,63833582,1480,1477,1480,1477,43
20230615,105000,63770036,1477,1477,1477,1477,208
20230615,104900,63462820,1477,1478,1478,1477,80
20230615,104800,63344601,1478,1479,1479,1478,518
20230615,104700,62578996,1480,1480,1480,1480,0
20230615,104600,62578996,1480,1480,1480,1480,0
20230615,104500,62578996,1480,1480,1480,1480,0
20230615,104400,62578996,1480,1480,1480,1480,1000
20230615,104300,61098996,1482,1482,1482,1482,0
20230615,104200,61098996,1482,1482,1482,1482,0
20230615,104100,61098996,1482,1482,1482,1482,1
20230615,104000,61097514,1492,1492,1492,1492,2
20230615,103900,61094530,1492,1492,1492,1492,0
20230615,103800,61094530,1492,1492,1492,1492,10
20230615,103700,61079610,1492,1492,1492,1492,0
20230615,103600,61079610,1492,1492,1492,1492,0
20230615,103500,61079610,1492,1492,1492,1492,0
20230615,103400,61079610,1492,1492,1492,1492,0
20230615,103300,61079610,1492,1492,1492,1492,0
20230615,103200,61079610,1492,1492,1492,1492,0
20230615,103100,61079610,1492,1492,1492,1492,4
20230615,103000,61073642,1492,1492,1492,1492,0
20230615,102900,61073642,1492,1492,1492,1492,0
20230615,102800,61073642,1492,1492,1492,1492,0
20230615,102700,61073642,1492,1492,1492,1492,0
20230615,102600,61073642,1492,1492,1492,1492,2
20230615,102500,61070658,1492,1492,1492,1492,3
20230615,102400,61066182,1492,1492,1492,1492,0
20230615,102300,61066182,1492,1482,1492,1482,59
20230615,102200,60978437,1482,1482,1483,1482,125
20230615,102100,60793162,1481,1481,1481,1481,0
20230615,102000,60793162,1481,1483,1483,1481,94
20230615,101900,60653784,1493,1493,1493,1493,0
20230615,101800,60653784,1493,1492,1493,1492,97
20230615,101700,60508986,1493,1493,1493,1493,0
20230615,101600,60508986,1493,1493,1493,1493,0
20230615,101500,60508986,1493,1493,1493,1493,0
20230615,101400,60508986,1493,1493,1493,1493,350
20230615,101300,59986436,1493,1493,1493,1493,0
20230615,101200,59986436,1493,1493,1493,1493,0
20230615,101100,59986436,1493,1493,1493,1493,0
20230615,101000,59986436,1493,1493,1493,1493,10
20230615,100900,59971506,1493,1493,1493,1493,0
20230615,100800,59971506,1493,1490,1493,1490,94
20230615,100700,59831229,1493,1492,1493,1492,200
20230615,100600,59532636,1493,1493,1493,1493,0
20230615,100500,59532636,1493,1493,1493,1493,0
20230615,100400,59532636,1493,1493,1493,1493,0
20230615,100300,59532636,1493,1493,1493,1493,0
20230615,100200,59532636,1493,1493,1493,1493,0
20230615,100100,59532636,1493,1493,1493,1493,0
20230615,100000,59532636,1493,1493,1493,1493,1
20230615,095900,59531143,1478,1489,1489,1478,2900
20230615,095800,55237149,1492,1492,1492,1492,21446
20230615,095700,23239717,1494,1494,1495,1494,49
20230615,095600,23166510,1494,1494,1494,1494,0
20230615,095500,23166510,1494,1494,1494,1494,1
20230615,095400,23165016,1492,1491,1492,1491,437
20230615,095300,22513050,1491,1491,1491,1491,1
20230615,095200,22511559,1492,1492,1492,1492,0
20230615,095100,22511559,1492,1492,1492,1492,0
20230615,095000,22511559,1492,1492,1492,1492,0
20230615,094900,22511559,1492,1487,1492,1487,456
20230615,094800,21832975,1488,1488,1488,1488,133
20230615,094700,21635071,1488,1488,1488,1488,0
20230615,094600,21635071,1488,1488,1488,1488,0
20230615,094500,21635071,1488,1488,1488,1488,0
20230615,094400,21635071,1488,1488,1488,1488,0
20230615,094300,21635071,1488,1487,1488,1487,30
20230615,094200,21590460,1488,1487,1488,1487,2
20230615,094100,21587485,1487,1487,1487,1487,414
20230615,094000,20971867,1486,1486,1486,1486,6
20230615,093900,20962951,1486,1486,1486,1486,10
20230615,093800,20948091,1487,1487,1487,1487,64
20230615,093700,20852923,1487,1487,1487,1487,86
20230615,093600,20725041,1482,1482,1482,1482,0
20230615,093500,20725041,1482,1482,1482,1482,5
20230615,093400,20717631,1482,1482,1482,1482,50
20230615,093300,20643531,1487,1487,1487,1487,30
20230615,093200,20598921,1487,1487,1487,1487,0
20230615,093100,20598921,1487,1487,1487,1487,1
20230615,093000,20597434,1487,1487,1487,1487,0
20230615,092900,20597434,1487,1487,1487,1487,1
20230615,092800,20595947,1482,1482,1482,1482,0
20230615,092700,20595947,1482,1482,1482,1482,0
20230615,092600,20595947,1482,1487,1487,1482,1103
20230615,092500,18956101,1487,1487,1487,1487,117
20230615,092400,18782122,1487,1487,1487,1487,0
20230615,092300,18782122,1487,1487,1487,1487,0
20230615,092200,18782122,1487,1487,1487,1487,0
20230615,092100,18782122,1487,1487,1487,1487,10
20230615,092000,18767252,1487,1488,1489,1487,301
20230615,091900,18319070,1489,1488,1489,1488,500
20230615,091800,17574649,1489,1488,1489,1488,710
20230615,091700,16517464,1489,1485,1489,1485,119
20230615,091600,16340702,1484,1484,1484,1484,41
20230615,091500,16279858,1481,1480,1481,1480,227
20230615,091400,15943721,1475,1478,1480,1475,912
20230615,091300,14597520,1478,1478,1478,1478,24
20230615,091200,14562048,1477,1477,1477,1477,0
20230615,091100,14562048,1477,1477,1477,1477,94
20230615,091000,14423210,1475,1475,1476,1475,449
20230615,090900,13760699,1475,1474,1475,1474,1219
20230615,090800,11963755,1475,1476,1476,1475,216
20230615,090700,11645064,1476,1480,1480,1476,539
20230615,090600,10847792,1478,1476,1478,1476,2818
20230615,090500,6682997,1476,1472,1478,1472,501
20230615,090400,5942785,1470,1470,1470,1470,0
20230615,090300,5942785,1470,1470,1470,1470,190
20230615,090200,5663485,1470,1473,1473,1470,111
20230615,090100,5500192,1467,1474,1474,1467,675
20230615,090000,4509447,1477,1475,1477,1474,2943