KissMeData/084680/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204800,163623780,1501,1501,1501,1501,1444
20230615,204700,163623780,1501,1501,1501,1501,0
20230615,204600,163623780,1501,1501,1501,1501,0
20230615,204500,163623780,1501,1501,1501,1501,0
20230615,204400,163623780,1501,1501,1501,1501,0
20230615,204300,163623780,1501,1501,1501,1501,0
20230615,204200,163623780,1501,1501,1501,1501,0
20230615,204100,163623780,1501,1501,1501,1501,0
20230615,204000,163623780,1501,1501,1501,1501,0
20230615,203900,163623780,1501,1501,1501,1501,0
20230615,203800,163623780,1501,1501,1501,1501,0
20230615,203700,163623780,1501,1501,1501,1501,0
20230615,203600,163623780,1501,1501,1501,1501,0
20230615,203500,163623780,1501,1501,1501,1501,0
20230615,203400,163623780,1501,1501,1501,1501,0
20230615,203300,163623780,1501,1501,1501,1501,0
20230615,203200,163623780,1501,1501,1501,1501,0
20230615,203100,163623780,1501,1501,1501,1501,0
20230615,203000,163623780,1501,1501,1501,1501,0
20230615,202900,163623780,1501,1501,1501,1501,0
20230615,202800,163623780,1501,1501,1501,1501,0
20230615,202700,163623780,1501,1501,1501,1501,0
20230615,202600,163623780,1501,1501,1501,1501,0
20230615,202500,163623780,1501,1501,1501,1501,0
20230615,202400,163623780,1501,1501,1501,1501,0
20230615,202300,163623780,1501,1501,1501,1501,0
20230615,202200,163623780,1501,1501,1501,1501,0
20230615,202100,163623780,1501,1501,1501,1501,0
20230615,202000,163623780,1501,1501,1501,1501,0
20230615,201900,163623780,1501,1501,1501,1501,0
20230615,201800,163623780,1501,1501,1501,1501,1444
20230615,201700,163623780,1501,1501,1501,1501,0
20230615,201600,163623780,1501,1501,1501,1501,0
20230615,201500,163623780,1501,1501,1501,1501,0
20230615,201400,163623780,1501,1501,1501,1501,0
20230615,201300,163623780,1501,1501,1501,1501,0
20230615,201200,163623780,1501,1501,1501,1501,0
20230615,201100,163623780,1501,1501,1501,1501,0
20230615,201000,163623780,1501,1501,1501,1501,0
20230615,200900,163623780,1501,1501,1501,1501,0
20230615,200800,163623780,1501,1501,1501,1501,0
20230615,200700,163623780,1501,1501,1501,1501,0
20230615,200600,163623780,1501,1501,1501,1501,0
20230615,200500,163623780,1501,1501,1501,1501,0
20230615,200400,163623780,1501,1501,1501,1501,0
20230615,200300,163623780,1501,1501,1501,1501,0
20230615,200200,163623780,1501,1501,1501,1501,0
20230615,200100,163623780,1501,1501,1501,1501,0
20230615,200000,163623780,1501,1501,1501,1501,0
20230615,195900,163623780,1501,1501,1501,1501,0
20230615,195800,163623780,1501,1501,1501,1501,0
20230615,195700,163623780,1501,1501,1501,1501,0
20230615,195600,163623780,1501,1501,1501,1501,0
20230615,195500,163623780,1501,1501,1501,1501,0
20230615,195400,163623780,1501,1501,1501,1501,0
20230615,195300,163623780,1501,1501,1501,1501,0
20230615,195200,163623780,1501,1501,1501,1501,0
20230615,195100,163623780,1501,1501,1501,1501,0
20230615,195000,163623780,1501,1501,1501,1501,0
20230615,194900,163623780,1501,1501,1501,1501,0
20230615,194800,163623780,1501,1501,1501,1501,1444
20230615,194700,163623780,1501,1501,1501,1501,0
20230615,194600,163623780,1501,1501,1501,1501,0
20230615,194500,163623780,1501,1501,1501,1501,0
20230615,194400,163623780,1501,1501,1501,1501,0
20230615,194300,163623780,1501,1501,1501,1501,0
20230615,194200,163623780,1501,1501,1501,1501,0
20230615,194100,163623780,1501,1501,1501,1501,0
20230615,194000,163623780,1501,1501,1501,1501,0
20230615,193900,163623780,1501,1501,1501,1501,0
20230615,193800,163623780,1501,1501,1501,1501,0
20230615,193700,163623780,1501,1501,1501,1501,0
20230615,193600,163623780,1501,1501,1501,1501,0
20230615,193500,163623780,1501,1501,1501,1501,0
20230615,193400,163623780,1501,1501,1501,1501,0
20230615,193300,163623780,1501,1501,1501,1501,0
20230615,193200,163623780,1501,1501,1501,1501,0
20230615,193100,163623780,1501,1501,1501,1501,0
20230615,193000,163623780,1501,1501,1501,1501,0
20230615,192900,163623780,1501,1501,1501,1501,0
20230615,192800,163623780,1501,1501,1501,1501,0
20230615,192700,163623780,1501,1501,1501,1501,0
20230615,192600,163623780,1501,1501,1501,1501,0
20230615,192500,163623780,1501,1501,1501,1501,0
20230615,192400,163623780,1501,1501,1501,1501,0
20230615,192300,163623780,1501,1501,1501,1501,0
20230615,192200,163623780,1501,1501,1501,1501,0
20230615,192100,163623780,1501,1501,1501,1501,0
20230615,192000,163623780,1501,1501,1501,1501,0
20230615,191900,163623780,1501,1501,1501,1501,0
20230615,191800,163623780,1501,1501,1501,1501,1444
20230615,191700,163623780,1501,1501,1501,1501,0
20230615,191600,163623780,1501,1501,1501,1501,0
20230615,191500,163623780,1501,1501,1501,1501,0
20230615,191400,163623780,1501,1501,1501,1501,0
20230615,191300,163623780,1501,1501,1501,1501,0
20230615,191200,163623780,1501,1501,1501,1501,0
20230615,191100,163623780,1501,1501,1501,1501,0
20230615,191000,163623780,1501,1501,1501,1501,0
20230615,190900,163623780,1501,1501,1501,1501,0
20230615,190800,163623780,1501,1501,1501,1501,0
20230615,190700,163623780,1501,1501,1501,1501,0
20230615,190600,163623780,1501,1501,1501,1501,0
20230615,190500,163623780,1501,1501,1501,1501,0
20230615,190400,163623780,1501,1501,1501,1501,0
20230615,190300,163623780,1501,1501,1501,1501,0
20230615,190200,163623780,1501,1501,1501,1501,0
20230615,190100,163623780,1501,1501,1501,1501,0
20230615,190000,163623780,1501,1501,1501,1501,0
20230615,185900,163623780,1501,1501,1501,1501,0
20230615,185800,163623780,1501,1501,1501,1501,0
20230615,185700,163623780,1501,1501,1501,1501,0
20230615,185600,163623780,1501,1501,1501,1501,0
20230615,185500,163623780,1501,1501,1501,1501,0
20230615,185400,163623780,1501,1501,1501,1501,0
20230615,185300,163623780,1501,1501,1501,1501,0
20230615,185200,163623780,1501,1501,1501,1501,0
20230615,185100,163623780,1501,1501,1501,1501,0
20230615,185000,163623780,1501,1501,1501,1501,0
20230615,184900,163623780,1501,1501,1501,1501,0
20230615,184800,163623780,1501,1501,1501,1501,1444
20230615,184700,163623780,1501,1501,1501,1501,0
20230615,184600,163623780,1501,1501,1501,1501,0
20230615,184500,163623780,1501,1501,1501,1501,0
20230615,184400,163623780,1501,1501,1501,1501,0
20230615,184300,163623780,1501,1501,1501,1501,0
20230615,184200,163623780,1501,1501,1501,1501,0
20230615,184100,163623780,1501,1501,1501,1501,0
20230615,184000,163623780,1501,1501,1501,1501,0
20230615,183900,163623780,1501,1501,1501,1501,0
20230615,183800,163623780,1501,1501,1501,1501,0
20230615,183700,163623780,1501,1501,1501,1501,0
20230615,183600,163623780,1501,1501,1501,1501,0
20230615,183500,163623780,1501,1501,1501,1501,0
20230615,183400,163623780,1501,1501,1501,1501,0
20230615,183300,163623780,1501,1501,1501,1501,0
20230615,183200,163623780,1501,1501,1501,1501,0
20230615,183100,163623780,1501,1501,1501,1501,0
20230615,183000,163623780,1501,1501,1501,1501,0
20230615,182900,163623780,1501,1501,1501,1501,0
20230615,182800,163623780,1501,1501,1501,1501,0
20230615,182700,163623780,1501,1501,1501,1501,0
20230615,182600,163623780,1501,1501,1501,1501,0
20230615,182500,163623780,1501,1501,1501,1501,0
20230615,182400,163623780,1501,1501,1501,1501,0
20230615,182300,163623780,1501,1501,1501,1501,0
20230615,182200,163623780,1501,1501,1501,1501,0
20230615,182100,163623780,1501,1501,1501,1501,0
20230615,182000,163623780,1501,1501,1501,1501,0
20230615,181900,163623780,1501,1501,1501,1501,0
20230615,181800,163623780,1501,1501,1501,1501,1444
20230615,181700,163623780,1501,1501,1501,1501,0
20230615,181600,163623780,1501,1501,1501,1501,0
20230615,181500,163623780,1501,1501,1501,1501,0
20230615,181400,163623780,1501,1501,1501,1501,0
20230615,181300,163623780,1501,1501,1501,1501,0
20230615,181200,163623780,1501,1501,1501,1501,0
20230615,181100,163623780,1501,1501,1501,1501,0
20230615,181000,163623780,1501,1501,1501,1501,0
20230615,180900,163623780,1501,1501,1501,1501,0
20230615,180800,163623780,1501,1501,1501,1501,0
20230615,180700,163623780,1501,1501,1501,1501,0
20230615,180600,163623780,1501,1501,1501,1501,0
20230615,180500,163623780,1501,1501,1501,1501,0
20230615,180400,163623780,1501,1501,1501,1501,0
20230615,180300,163623780,1501,1501,1501,1501,0
20230615,180200,163623780,1501,1501,1501,1501,0
20230615,180100,163623780,1501,1501,1501,1501,0
20230615,180000,163623780,1501,1501,1501,1501,0
20230615,175900,163623780,1501,1501,1501,1501,0
20230615,175800,163623780,1501,1501,1501,1501,0
20230615,175700,163623780,1501,1501,1501,1501,0
20230615,175600,163623780,1501,1501,1501,1501,0
20230615,175500,163623780,1501,1501,1501,1501,0
20230615,175400,163623780,1501,1501,1501,1501,0
20230615,175300,163623780,1501,1501,1501,1501,0
20230615,175200,163623780,1501,1501,1501,1501,0
20230615,175100,163623780,1501,1501,1501,1501,0
20230615,175000,163623780,1501,1501,1501,1501,0
20230615,174900,163623780,1501,1501,1501,1501,0
20230615,174800,163623780,1501,1501,1501,1501,1444
20230615,174700,163623780,1501,1501,1501,1501,0
20230615,174600,163623780,1501,1501,1501,1501,0
20230615,174500,163623780,1501,1501,1501,1501,0
20230615,174400,163623780,1501,1501,1501,1501,0
20230615,174300,163623780,1501,1501,1501,1501,0
20230615,174200,163623780,1501,1501,1501,1501,0
20230615,174100,163623780,1501,1501,1501,1501,0
20230615,174000,163623780,1501,1501,1501,1501,0
20230615,173900,163623780,1501,1501,1501,1501,0
20230615,173800,163623780,1501,1501,1501,1501,0
20230615,173700,163623780,1501,1501,1501,1501,0
20230615,173600,163623780,1501,1501,1501,1501,0
20230615,173500,163623780,1501,1501,1501,1501,0
20230615,173400,163623780,1501,1501,1501,1501,0
20230615,173300,163623780,1501,1501,1501,1501,0
20230615,173200,163623780,1501,1501,1501,1501,0
20230615,173100,163623780,1501,1501,1501,1501,0
20230615,173000,163623780,1501,1501,1501,1501,0
20230615,172900,163623780,1501,1501,1501,1501,0
20230615,172800,163623780,1501,1501,1501,1501,0
20230615,172700,163623780,1501,1501,1501,1501,0
20230615,172600,163623780,1501,1501,1501,1501,0
20230615,172500,163623780,1501,1501,1501,1501,0
20230615,172400,163623780,1501,1501,1501,1501,0
20230615,172300,163623780,1501,1501,1501,1501,0
20230615,172200,163623780,1501,1501,1501,1501,0
20230615,172100,163623780,1501,1501,1501,1501,0
20230615,172000,163623780,1501,1501,1501,1501,0
20230615,171900,163623780,1501,1501,1501,1501,0
20230615,171800,163623780,1501,1501,1501,1501,1444
20230615,171700,163623780,1501,1501,1501,1501,0
20230615,171600,163623780,1501,1501,1501,1501,0
20230615,171500,163623780,1501,1501,1501,1501,0
20230615,171400,163623780,1501,1501,1501,1501,0
20230615,171300,163623780,1501,1501,1501,1501,0
20230615,171200,163623780,1501,1501,1501,1501,0
20230615,171100,163623780,1501,1501,1501,1501,0
20230615,171000,163623780,1501,1501,1501,1501,0
20230615,170900,163623780,1501,1501,1501,1501,0
20230615,170800,163623780,1501,1501,1501,1501,0
20230615,170700,163623780,1501,1501,1501,1501,0
20230615,170600,163623780,1501,1501,1501,1501,0
20230615,170500,163623780,1501,1501,1501,1501,0
20230615,170400,163623780,1501,1501,1501,1501,0
20230615,170300,163623780,1501,1501,1501,1501,0
20230615,170200,163623780,1501,1501,1501,1501,0
20230615,170100,163623780,1501,1501,1501,1501,0
20230615,170000,163623780,1501,1501,1501,1501,0
20230615,165900,163623780,1501,1501,1501,1501,0
20230615,165800,163623780,1501,1501,1501,1501,0
20230615,165700,163623780,1501,1501,1501,1501,0
20230615,165600,163623780,1501,1501,1501,1501,0
20230615,165500,163623780,1501,1501,1501,1501,0
20230615,165400,163623780,1501,1501,1501,1501,0
20230615,165300,163623780,1501,1501,1501,1501,0
20230615,165200,163623780,1501,1501,1501,1501,0
20230615,165100,163623780,1501,1501,1501,1501,0
20230615,165000,163623780,1501,1501,1501,1501,0
20230615,164900,163623780,1501,1501,1501,1501,0
20230615,164800,163623780,1501,1501,1501,1501,1444
20230615,164700,163623780,1501,1501,1501,1501,0
20230615,164600,163623780,1501,1501,1501,1501,0
20230615,164500,163623780,1501,1501,1501,1501,0
20230615,164400,163623780,1501,1501,1501,1501,0
20230615,164300,163623780,1501,1501,1501,1501,0
20230615,164200,163623780,1501,1501,1501,1501,0
20230615,164100,163623780,1501,1501,1501,1501,0
20230615,164000,163623780,1501,1501,1501,1501,0
20230615,163900,163623780,1501,1501,1501,1501,0
20230615,163800,163623780,1501,1501,1501,1501,0
20230615,163700,163623780,1501,1501,1501,1501,0
20230615,163600,163623780,1501,1501,1501,1501,0
20230615,163500,163623780,1501,1501,1501,1501,0
20230615,163400,163623780,1501,1501,1501,1501,0
20230615,163300,163623780,1501,1501,1501,1501,0
20230615,163200,163623780,1501,1501,1501,1501,0
20230615,163100,163623780,1501,1501,1501,1501,0
20230615,163000,163623780,1501,1501,1501,1501,0
20230615,162900,163623780,1501,1501,1501,1501,0
20230615,162800,163623780,1501,1501,1501,1501,0
20230615,162700,163623780,1501,1501,1501,1501,0
20230615,162600,163623780,1501,1501,1501,1501,0
20230615,162500,163623780,1501,1501,1501,1501,0
20230615,162400,163623780,1501,1501,1501,1501,0
20230615,162300,163623780,1501,1501,1501,1501,0
20230615,162200,163623780,1501,1501,1501,1501,0
20230615,162100,163623780,1501,1501,1501,1501,0
20230615,162000,163623780,1501,1501,1501,1501,0
20230615,161900,163623780,1501,1501,1501,1501,0
20230615,161800,163623780,1501,1501,1501,1501,1444
20230615,161700,163623780,1501,1501,1501,1501,0
20230615,161600,163623780,1501,1501,1501,1501,0
20230615,161500,163623780,1501,1501,1501,1501,0
20230615,161400,163623780,1501,1501,1501,1501,0
20230615,161300,163623780,1501,1501,1501,1501,0
20230615,161200,163623780,1501,1501,1501,1501,0
20230615,161100,163623780,1501,1501,1501,1501,0
20230615,161000,163623780,1501,1501,1501,1501,0
20230615,160900,163623780,1501,1501,1501,1501,0
20230615,160800,163623780,1501,1501,1501,1501,0
20230615,160700,163623780,1501,1501,1501,1501,0
20230615,160600,163623780,1501,1501,1501,1501,0
20230615,160500,163623780,1501,1501,1501,1501,0
20230615,160400,163623780,1501,1501,1501,1501,0
20230615,160300,163623780,1501,1501,1501,1501,0
20230615,160200,163623780,1501,1501,1501,1501,0
20230615,160100,163623780,1501,1501,1501,1501,0
20230615,160000,163623780,1501,1501,1501,1501,0
20230615,155900,163623780,1501,1501,1501,1501,0
20230615,155800,163623780,1501,1501,1501,1501,0
20230615,155700,163623780,1501,1501,1501,1501,0
20230615,155600,163623780,1501,1501,1501,1501,0
20230615,155500,163623780,1501,1501,1501,1501,0
20230615,155400,163623780,1501,1501,1501,1501,0
20230615,155300,163623780,1501,1501,1501,1501,0
20230615,155200,163623780,1501,1501,1501,1501,0
20230615,155100,163623780,1501,1501,1501,1501,0
20230615,155000,163623780,1501,1501,1501,1501,0
20230615,154900,163623780,1501,1501,1501,1501,0
20230615,154800,163623780,1501,1501,1501,1501,1444
20230615,154700,163623780,1501,1501,1501,1501,0
20230615,154600,163623780,1501,1501,1501,1501,0
20230615,154500,163623780,1501,1501,1501,1501,0
20230615,154400,163623780,1501,1501,1501,1501,0
20230615,154300,163623780,1501,1501,1501,1501,0
20230615,154200,163623780,1501,1501,1501,1501,0
20230615,154100,163623780,1501,1501,1501,1501,0
20230615,154000,163623780,1501,1501,1501,1501,0
20230615,153900,163623780,1501,1501,1501,1501,0
20230615,153800,163623780,1501,1501,1501,1501,0
20230615,153700,163623780,1501,1501,1501,1501,0
20230615,153600,163623780,1501,1501,1501,1501,0
20230615,153500,163623780,1501,1501,1501,1501,0
20230615,153400,163623780,1501,1501,1501,1501,0
20230615,153300,163623780,1501,1501,1501,1501,0
20230615,153200,163623780,1501,1501,1501,1501,0
20230615,153100,163623780,1501,1501,1501,1501,0
20230615,153000,163623780,1501,1501,1501,1501,1444
20230615,152900,161456336,1501,1501,1501,1501,0
20230615,152800,161456336,1501,1501,1501,1501,0
20230615,152700,161456336,1501,1501,1501,1501,0
20230615,152600,161456336,1501,1501,1501,1501,0
20230615,152500,161456336,1501,1501,1501,1501,0
20230615,152400,161456336,1501,1501,1501,1501,0
20230615,152300,161456336,1501,1501,1501,1501,0
20230615,152200,161456336,1501,1501,1501,1501,0
20230615,152100,161456336,1501,1501,1501,1501,0
20230615,152000,161456336,1501,1501,1501,1501,0
20230615,151900,161456336,1501,1501,1501,1501,3
20230615,151800,161451833,1501,1501,1501,1501,47
20230615,151700,161381286,1506,1506,1506,1506,0
20230615,151600,161381286,1506,1506,1506,1506,0
20230615,151500,161381286,1506,1506,1506,1506,0
20230615,151400,161381286,1506,1496,1506,1496,550
20230615,151300,160553445,1494,1494,1494,1494,111
20230615,151200,160387611,1495,1495,1495,1495,774
20230615,151100,159230481,1496,1496,1496,1496,2
20230615,151000,159227489,1495,1495,1495,1495,5996
20230615,150900,150263469,1495,1494,1495,1494,307
20230615,150800,149804511,1494,1494,1494,1494,30
20230615,150700,149759691,1494,1494,1494,1494,3
20230615,150600,149755209,1494,1494,1494,1494,16
20230615,150500,149731305,1494,1494,1494,1494,0
20230615,150400,149731305,1494,1494,1494,1494,99
20230615,150300,149583399,1494,1494,1494,1494,0
20230615,150200,149583399,1494,1494,1494,1494,45
20230615,150100,149516169,1494,1494,1494,1494,0
20230615,150000,149516169,1494,1494,1494,1494,1
20230615,145900,149514675,1492,1492,1492,1492,0
20230615,145800,149514675,1492,1492,1492,1492,2
20230615,145700,149511691,1492,1492,1492,1492,250
20230615,145600,149138691,1495,1495,1495,1495,0
20230615,145500,149138691,1495,1495,1495,1495,1
20230615,145400,149137196,1492,1492,1492,1492,40
20230615,145300,149077516,1492,1492,1492,1492,0
20230615,145200,149077516,1492,1492,1492,1492,0
20230615,145100,149077516,1492,1492,1492,1492,0
20230615,145000,149077516,1492,1492,1492,1492,0
20230615,144900,149077516,1492,1493,1493,1492,111
20230615,144800,148911902,1492,1492,1492,1492,0
20230615,144700,148911902,1492,1492,1492,1492,111
20230615,144600,148746290,1493,1493,1493,1493,0
20230615,144500,148746290,1493,1493,1493,1493,0
20230615,144400,148746290,1493,1493,1493,1493,85
20230615,144300,148619385,1493,1493,1493,1493,0
20230615,144200,148619385,1493,1493,1493,1493,0
20230615,144100,148619385,1493,1493,1493,1493,0
20230615,144000,148619385,1493,1493,1493,1493,0
20230615,143900,148619385,1493,1494,1494,1493,200
20230615,143800,148320730,1495,1495,1495,1495,0
20230615,143700,148320730,1495,1495,1495,1495,0
20230615,143600,148320730,1495,1495,1495,1495,0
20230615,143500,148320730,1495,1495,1495,1495,0
20230615,143400,148320730,1495,1495,1495,1495,0
20230615,143300,148320730,1495,1495,1495,1495,4
20230615,143200,148314750,1494,1495,1495,1494,210
20230615,143100,148000900,1495,1495,1495,1495,67
20230615,143000,147900735,1495,1495,1495,1495,0
20230615,142900,147900735,1495,1494,1495,1494,300
20230615,142800,147452335,1494,1494,1494,1494,19
20230615,142700,147423949,1494,1494,1494,1494,267
20230615,142600,147025051,1494,1494,1494,1494,0
20230615,142500,147025051,1494,1494,1494,1494,0
20230615,142400,147025051,1494,1494,1494,1494,0
20230615,142300,147025051,1494,1494,1494,1494,0
20230615,142200,147025051,1494,1494,1494,1494,0
20230615,142100,147025051,1494,1494,1494,1494,0
20230615,142000,147025051,1494,1494,1494,1493,639
20230615,141900,146070934,1493,1493,1493,1493,0
20230615,141800,146070934,1493,1493,1493,1493,764
20230615,141700,144930282,1490,1490,1490,1490,0
20230615,141600,144930282,1490,1490,1490,1490,0
20230615,141500,144930282,1490,1490,1490,1490,0
20230615,141400,144930282,1490,1490,1490,1490,0
20230615,141300,144930282,1490,1490,1490,1490,165
20230615,141200,144684432,1491,1491,1491,1491,50
20230615,141100,144609882,1491,1492,1492,1491,1855
20230615,141000,141844069,1493,1493,1493,1493,0
20230615,140900,141844069,1493,1493,1493,1493,0
20230615,140800,141844069,1493,1493,1493,1493,0
20230615,140700,141844069,1493,1493,1493,1493,0
20230615,140600,141844069,1493,1493,1493,1493,0
20230615,140500,141844069,1493,1493,1493,1493,0
20230615,140400,141844069,1493,1493,1493,1493,0
20230615,140300,141844069,1493,1493,1493,1493,70
20230615,140200,141739559,1493,1493,1493,1493,100
20230615,140100,141590259,1493,1493,1493,1493,0
20230615,140000,141590259,1493,1493,1493,1493,0
20230615,135900,141590259,1493,1493,1493,1493,0
20230615,135800,141590259,1493,1493,1493,1493,22
20230615,135700,141557413,1493,1493,1493,1493,20
20230615,135600,141527553,1493,1493,1493,1493,0
20230615,135500,141527553,1493,1493,1493,1493,0
20230615,135400,141527553,1493,1493,1493,1493,4
20230615,135300,141521581,1493,1493,1493,1493,330
20230615,135200,141028891,1490,1490,1490,1490,0
20230615,135100,141028891,1490,1490,1490,1490,0
20230615,135000,141028891,1490,1491,1491,1490,300
20230615,134900,140581833,1491,1491,1491,1491,2
20230615,134800,140578851,1491,1493,1493,1491,2306
20230615,134700,137140373,1492,1492,1492,1492,0
20230615,134600,137140373,1492,1492,1492,1492,0
20230615,134500,137140373,1492,1492,1492,1492,0
20230615,134400,137140373,1492,1492,1492,1492,8
20230615,134300,137128437,1492,1492,1492,1492,735
20230615,134200,136031817,1493,1493,1493,1493,161
20230615,134100,135791444,1494,1494,1494,1494,0
20230615,134000,135791444,1494,1494,1494,1494,0
20230615,133900,135791444,1494,1494,1494,1494,3
20230615,133800,135786962,1492,1492,1492,1492,0
20230615,133700,135786962,1492,1494,1495,1492,1068
20230615,133600,134193427,1494,1493,1494,1493,215
20230615,133500,133872267,1493,1493,1493,1493,100
20230615,133400,133722967,1493,1493,1493,1493,100
20230615,133300,133573667,1493,1493,1493,1493,0
20230615,133200,133573667,1493,1493,1493,1493,5
20230615,133100,133566202,1493,1493,1493,1493,5
20230615,133000,133558737,1492,1493,1493,1492,154
20230615,132900,133328968,1492,1492,1492,1492,0
20230615,132800,133328968,1492,1492,1492,1492,0
20230615,132700,133328968,1492,1492,1492,1492,0
20230615,132600,133328968,1492,1492,1492,1492,0
20230615,132500,133328968,1492,1492,1492,1492,0
20230615,132400,133328968,1492,1492,1492,1492,0
20230615,132300,133328968,1492,1492,1492,1492,0
20230615,132200,133328968,1492,1492,1492,1492,0
20230615,132100,133328968,1492,1492,1492,1492,0
20230615,132000,133328968,1492,1492,1492,1492,0
20230615,131900,133328968,1492,1492,1492,1492,0
20230615,131800,133328968,1492,1492,1492,1492,0
20230615,131700,133328968,1492,1492,1492,1492,0
20230615,131600,133328968,1492,1492,1492,1492,0
20230615,131500,133328968,1492,1492,1492,1492,0
20230615,131400,133328968,1492,1493,1493,1492,43
20230615,131300,133264771,1494,1494,1494,1494,50
20230615,131200,133190071,1494,1493,1494,1493,815
20230615,131100,131973271,1493,1493,1493,1493,0
20230615,131000,131973271,1493,1493,1493,1493,0
20230615,130900,131973271,1493,1493,1493,1493,0
20230615,130800,131973271,1493,1493,1493,1493,0
20230615,130700,131973271,1493,1493,1493,1493,0
20230615,130600,131973271,1493,1493,1493,1493,0
20230615,130500,131973271,1493,1493,1493,1493,1
20230615,130400,131971778,1492,1492,1492,1492,0
20230615,130300,131971778,1492,1492,1492,1492,432
20230615,130200,131327234,1493,1493,1493,1493,421
20230615,130100,130698681,1494,1494,1494,1494,10
20230615,130000,130683741,1494,1494,1494,1494,0
20230615,125900,130683741,1494,1494,1494,1494,0
20230615,125800,130683741,1494,1494,1494,1494,0
20230615,125700,130683741,1494,1494,1494,1494,0
20230615,125600,130683741,1494,1494,1494,1494,1812
20230615,125500,127976613,1494,1494,1494,1494,251
20230615,125400,127601619,1493,1493,1493,1493,839
20230615,125300,126348992,1493,1493,1493,1493,0
20230615,125200,126348992,1493,1492,1493,1492,102
20230615,125100,126196806,1492,1493,1493,1492,2405
20230615,125000,122608544,1493,1493,1493,1493,10
20230615,124900,122593614,1493,1493,1493,1493,310
20230615,124800,122130784,1493,1493,1493,1493,0
20230615,124700,122130784,1493,1494,1494,1493,838
20230615,124600,120879514,1495,1495,1495,1495,1
20230615,124500,120878019,1495,1495,1495,1495,0
20230615,124400,120878019,1495,1495,1495,1495,11
20230615,124300,120861574,1495,1495,1495,1495,0
20230615,124200,120861574,1495,1495,1495,1495,0
20230615,124100,120861574,1495,1495,1495,1495,4
20230615,124000,120855594,1495,1495,1495,1495,0
20230615,123900,120855594,1495,1495,1495,1495,6
20230615,123800,120846624,1495,1495,1495,1495,6
20230615,123700,120837654,1494,1494,1494,1494,0
20230615,123600,120837654,1494,1494,1494,1494,0
20230615,123500,120837654,1494,1494,1494,1494,0
20230615,123400,120837654,1494,1494,1494,1494,42
20230615,123300,120774906,1494,1494,1494,1494,0
20230615,123200,120774906,1494,1494,1494,1494,10
20230615,123100,120759966,1495,1495,1495,1495,0
20230615,123000,120759966,1495,1495,1495,1495,30
20230615,122900,120715116,1495,1495,1495,1495,50
20230615,122800,120640366,1495,1495,1495,1495,175
20230615,122700,120378741,1494,1494,1494,1494,50
20230615,122600,120304041,1494,1494,1494,1494,0
20230615,122500,120304041,1494,1494,1494,1494,0
20230615,122400,120304041,1494,1494,1494,1494,18
20230615,122300,120277149,1493,1493,1493,1493,0
20230615,122200,120277149,1493,1493,1493,1493,0
20230615,122100,120277149,1493,1493,1493,1493,0
20230615,122000,120277149,1493,1493,1493,1493,0
20230615,121900,120277149,1493,1493,1493,1493,0
20230615,121800,120277149,1493,1493,1493,1493,2
20230615,121700,120274163,1494,1494,1494,1494,3
20230615,121600,120269681,1494,1494,1494,1494,0
20230615,121500,120269681,1494,1494,1494,1494,0
20230615,121400,120269681,1494,1494,1494,1494,0
20230615,121300,120269681,1494,1494,1494,1494,0
20230615,121200,120269681,1494,1494,1494,1494,0
20230615,121100,120269681,1494,1494,1494,1494,0
20230615,121000,120269681,1494,1494,1494,1494,0
20230615,120900,120269681,1494,1494,1494,1494,0
20230615,120800,120269681,1494,1494,1494,1494,0
20230615,120700,120269681,1494,1494,1494,1494,0
20230615,120600,120269681,1494,1494,1494,1494,50
20230615,120500,120194981,1494,1494,1494,1494,2
20230615,120400,120191993,1494,1494,1494,1494,1
20230615,120300,120190499,1493,1493,1493,1493,0
20230615,120200,120190499,1493,1493,1493,1493,0
20230615,120100,120190499,1493,1493,1493,1493,0
20230615,120000,120190499,1493,1493,1493,1493,0
20230615,115900,120190499,1493,1493,1493,1493,0
20230615,115800,120190499,1493,1493,1493,1493,0
20230615,115700,120190499,1493,1493,1493,1493,10
20230615,115600,120175569,1493,1493,1493,1493,1
20230615,115500,120174076,1490,1490,1490,1490,0
20230615,115400,120174076,1490,1490,1490,1490,0
20230615,115300,120174076,1490,1495,1495,1490,143
20230615,115200,119960780,1495,1495,1495,1495,55
20230615,115100,119878555,1495,1495,1495,1495,0
20230615,115000,119878555,1495,1495,1495,1495,0
20230615,114900,119878555,1495,1495,1495,1495,0
20230615,114800,119878555,1495,1495,1495,1495,0
20230615,114700,119878555,1495,1495,1495,1494,501
20230615,114600,119129873,1489,1489,1489,1489,0
20230615,114500,119129873,1489,1494,1494,1489,16800
20230615,114400,94082461,1494,1494,1494,1494,4
20230615,114300,94076485,1496,1496,1496,1496,5
20230615,114200,94069005,1496,1496,1496,1496,0
20230615,114100,94069005,1496,1496,1496,1496,0
20230615,114000,94069005,1496,1496,1496,1496,0
20230615,113900,94069005,1496,1496,1496,1496,0
20230615,113800,94069005,1496,1496,1496,1496,924
20230615,113700,92686701,1493,1493,1493,1493,0
20230615,113600,92686701,1493,1493,1493,1493,0
20230615,113500,92686701,1493,1493,1493,1493,0
20230615,113400,92686701,1493,1493,1493,1493,0
20230615,113300,92686701,1493,1493,1493,1493,0
20230615,113200,92686701,1493,1493,1493,1493,0
20230615,113100,92686701,1493,1496,1496,1493,445
20230615,113000,92022112,1496,1496,1496,1496,0
20230615,112900,92022112,1496,1496,1496,1496,162
20230615,112800,91779760,1496,1496,1496,1496,97
20230615,112700,91634648,1496,1496,1496,1496,0
20230615,112600,91634648,1496,1496,1496,1496,0
20230615,112500,91634648,1496,1496,1496,1496,10
20230615,112400,91619688,1496,1496,1496,1496,113
20230615,112300,91450640,1496,1495,1496,1495,1000
20230615,112200,89955018,1495,1495,1495,1495,0
20230615,112100,89955018,1495,1495,1495,1495,2
20230615,112000,89952028,1495,1495,1495,1495,0
20230615,111900,89952028,1495,1495,1495,1495,0
20230615,111800,89952028,1495,1495,1495,1495,20
20230615,111700,89922128,1495,1495,1495,1495,200
20230615,111600,89623128,1495,1495,1495,1495,0
20230615,111500,89623128,1495,1495,1495,1495,0
20230615,111400,89623128,1495,1495,1495,1495,20
20230615,111300,89593228,1492,1492,1492,1492,500
20230615,111200,88847228,1491,1491,1491,1491,0
20230615,111100,88847228,1491,1491,1491,1491,0
20230615,111000,88847228,1491,1491,1491,1491,0
20230615,110900,88847228,1491,1491,1491,1491,0
20230615,110800,88847228,1491,1491,1491,1491,0
20230615,110700,88847228,1491,1494,1494,1491,14009
20230615,110600,67932476,1494,1494,1494,1494,0
20230615,110500,67932476,1494,1494,1494,1494,0
20230615,110400,67932476,1494,1496,1496,1494,2343
20230615,110300,64430586,1496,1496,1496,1496,0
20230615,110200,64430586,1496,1496,1496,1496,900
20230615,110100,63084186,1497,1498,1498,1497,1394
20230615,110000,60997308,1498,1498,1498,1498,0
20230615,105900,60997308,1498,1498,1498,1498,0
20230615,105800,60997308,1498,1498,1498,1498,0
20230615,105700,60997308,1498,1498,1498,1498,0
20230615,105600,60997308,1498,1498,1498,1498,833
20230615,105500,59749474,1500,1500,1500,1500,0
20230615,105400,59749474,1500,1500,1500,1500,1932
20230615,105300,56851474,1503,1500,1503,1500,13
20230615,105200,56831941,1500,1501,1501,1500,67
20230615,105100,56731376,1501,1501,1501,1501,0
20230615,105000,56731376,1501,1501,1501,1501,0
20230615,104900,56731376,1501,1501,1501,1501,0
20230615,104800,56731376,1501,1501,1501,1501,3
20230615,104700,56726873,1501,1501,1501,1501,0
20230615,104600,56726873,1501,1501,1501,1501,0
20230615,104500,56726873,1501,1501,1501,1501,0
20230615,104400,56726873,1501,1501,1501,1501,0
20230615,104300,56726873,1501,1502,1502,1501,2001
20230615,104200,53723370,1506,1506,1506,1506,0
20230615,104100,53723370,1506,1506,1506,1506,111
20230615,104000,53556204,1506,1506,1506,1506,0
20230615,103900,53556204,1506,1506,1506,1506,111
20230615,103800,53389038,1507,1503,1507,1503,2000
20230615,103700,50380229,1500,1501,1502,1500,2006
20230615,103600,47368359,1502,1502,1502,1502,2010
20230615,103500,44349339,1506,1506,1506,1506,1
20230615,103400,44347833,1501,1501,1501,1501,0
20230615,103300,44347833,1501,1501,1501,1501,0
20230615,103200,44347833,1501,1501,1501,1501,0
20230615,103100,44347833,1501,1501,1501,1501,300
20230615,103000,43897533,1501,1501,1501,1501,0
20230615,102900,43897533,1501,1501,1501,1501,0
20230615,102800,43897533,1501,1501,1501,1501,0
20230615,102700,43897533,1501,1501,1501,1501,0
20230615,102600,43897533,1501,1501,1501,1501,0
20230615,102500,43897533,1501,1502,1502,1501,2012
20230615,102400,40877471,1506,1506,1506,1506,0
20230615,102300,40877471,1506,1506,1506,1506,0
20230615,102200,40877471,1506,1506,1506,1506,10
20230615,102100,40862411,1503,1503,1503,1503,70
20230615,102000,40757201,1502,1502,1502,1502,1154
20230615,101900,39023893,1502,1502,1502,1502,0
20230615,101800,39023893,1502,1502,1502,1502,16
20230615,101700,38999861,1502,1503,1503,1502,449
20230615,101600,38325022,1506,1506,1506,1506,3
20230615,101500,38320504,1506,1506,1506,1506,5
20230615,101400,38312974,1507,1507,1507,1507,45
20230615,101300,38245159,1507,1507,1507,1507,105
20230615,101200,38086924,1507,1507,1507,1506,510
20230615,101100,37318506,1510,1510,1510,1510,300
20230615,101000,36865506,1510,1509,1510,1508,600
20230615,100900,35959692,1511,1507,1511,1507,1023
20230615,100800,34414667,1507,1507,1507,1507,0
20230615,100700,34414667,1507,1507,1507,1507,98
20230615,100600,34266981,1506,1505,1506,1505,165
20230615,100500,34018541,1507,1505,1507,1505,370
20230615,100400,33461091,1505,1505,1505,1505,1
20230615,100300,33459586,1505,1505,1505,1505,0
20230615,100200,33459586,1505,1505,1508,1505,209
20230615,100100,33144891,1505,1505,1505,1505,0
20230615,100000,33144891,1505,1505,1505,1505,0
20230615,095900,33144891,1505,1505,1505,1505,1
20230615,095800,33143386,1505,1505,1505,1505,60
20230615,095700,33053086,1503,1505,1505,1503,623
20230615,095600,32116117,1509,1509,1509,1509,1
20230615,095500,32114608,1510,1505,1510,1505,1500
20230615,095400,29850301,1505,1505,1505,1505,800
20230615,095300,28646301,1505,1505,1505,1505,0
20230615,095200,28646301,1505,1505,1505,1505,20
20230615,095100,28616201,1505,1505,1505,1505,0
20230615,095000,28616201,1505,1505,1505,1505,50
20230615,094900,28540951,1505,1505,1505,1505,0
20230615,094800,28540951,1505,1505,1505,1505,0
20230615,094700,28540951,1505,1505,1505,1505,100
20230615,094600,28390451,1505,1505,1505,1505,1132
20230615,094500,26686791,1505,1505,1505,1505,0
20230615,094400,26686791,1505,1505,1505,1505,0
20230615,094300,26686791,1505,1505,1505,1505,150
20230615,094200,26461041,1505,1502,1505,1502,186
20230615,094100,26181411,1505,1505,1505,1505,100
20230615,094000,26030911,1505,1505,1505,1505,0
20230615,093900,26030911,1505,1502,1505,1502,1800
20230615,093800,23321919,1502,1505,1505,1502,160
20230615,093700,23081446,1506,1506,1506,1506,0
20230615,093600,23081446,1506,1505,1506,1505,1033
20230615,093500,21525778,1505,1506,1506,1505,9
20230615,093400,21512226,1506,1506,1506,1506,102
20230615,093300,21358614,1506,1506,1506,1506,400
20230615,093200,20756214,1506,1505,1506,1505,38
20230615,093100,20699005,1505,1505,1505,1505,6
20230615,093000,20689975,1506,1507,1507,1506,517
20230615,092900,19911272,1508,1508,1508,1508,31
20230615,092800,19864524,1508,1508,1508,1508,11
20230615,092700,19847936,1508,1508,1508,1508,11
20230615,092600,19831348,1508,1508,1508,1508,201
20230615,092500,19528240,1509,1508,1509,1508,407
20230615,092400,18914479,1508,1506,1508,1506,1163
20230615,092300,17161844,1506,1503,1506,1503,1106
20230615,092200,15499225,1502,1502,1502,1501,1609
20230615,092100,13082567,1502,1502,1502,1502,45
20230615,092000,13014977,1502,1501,1502,1501,1561
20230615,091900,10671900,1501,1501,1501,1500,275
20230615,091800,10259280,1501,1501,1501,1501,102
20230615,091700,10106178,1501,1501,1501,1501,3
20230615,091600,10101675,1501,1501,1501,1501,336
20230615,091500,9597339,1501,1501,1501,1501,102
20230615,091400,9444237,1501,1501,1501,1501,186
20230615,091300,9165051,1501,1501,1501,1501,510
20230615,091200,8399541,1501,1501,1501,1501,103
20230615,091100,8244938,1501,1501,1501,1501,7
20230615,091000,8234431,1501,1501,1501,1501,133
20230615,090900,8034798,1501,1501,1501,1501,2
20230615,090800,8031796,1501,1501,1501,1501,101
20230615,090700,7880195,1501,1501,1501,1501,2
20230615,090600,7877193,1500,1501,1501,1493,2872
20230615,090500,3587218,1501,1501,1501,1501,1
20230615,090400,3585717,1499,1501,1501,1499,2
20230615,090300,3582717,1501,1501,1501,1501,32
20230615,090200,3534685,1501,1501,1501,1501,1300
20230615,090100,1583385,1502,1495,1502,1495,105
20230615,090000,1425815,1493,1493,1493,1493,955