KissMeData/084680/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210100,82477651,1519,1519,1519,1519,1298
20230622,210000,82477651,1519,1519,1519,1519,0
20230622,205900,82477651,1519,1519,1519,1519,0
20230622,205800,82477651,1519,1519,1519,1519,0
20230622,205700,82477651,1519,1519,1519,1519,0
20230622,205600,82477651,1519,1519,1519,1519,0
20230622,205500,82477651,1519,1519,1519,1519,0
20230622,205400,82477651,1519,1519,1519,1519,0
20230622,205300,82477651,1519,1519,1519,1519,0
20230622,205200,82477651,1519,1519,1519,1519,0
20230622,205100,82477651,1519,1519,1519,1519,0
20230622,205000,82477651,1519,1519,1519,1519,0
20230622,204900,82477651,1519,1519,1519,1519,0
20230622,204800,82477651,1519,1519,1519,1519,0
20230622,204700,82477651,1519,1519,1519,1519,0
20230622,204600,82477651,1519,1519,1519,1519,0
20230622,204500,82477651,1519,1519,1519,1519,0
20230622,204400,82477651,1519,1519,1519,1519,0
20230622,204300,82477651,1519,1519,1519,1519,0
20230622,204200,82477651,1519,1519,1519,1519,0
20230622,204100,82477651,1519,1519,1519,1519,0
20230622,204000,82477651,1519,1519,1519,1519,0
20230622,203900,82477651,1519,1519,1519,1519,0
20230622,203800,82477651,1519,1519,1519,1519,0
20230622,203700,82477651,1519,1519,1519,1519,0
20230622,203600,82477651,1519,1519,1519,1519,0
20230622,203500,82477651,1519,1519,1519,1519,0
20230622,203400,82477651,1519,1519,1519,1519,0
20230622,203300,82477651,1519,1519,1519,1519,0
20230622,203200,82477651,1519,1519,1519,1519,0
20230622,203100,82477651,1519,1519,1519,1519,1298
20230622,203000,82477651,1519,1519,1519,1519,0
20230622,202900,82477651,1519,1519,1519,1519,0
20230622,202800,82477651,1519,1519,1519,1519,0
20230622,202700,82477651,1519,1519,1519,1519,0
20230622,202600,82477651,1519,1519,1519,1519,0
20230622,202500,82477651,1519,1519,1519,1519,0
20230622,202400,82477651,1519,1519,1519,1519,0
20230622,202300,82477651,1519,1519,1519,1519,0
20230622,202200,82477651,1519,1519,1519,1519,0
20230622,202100,82477651,1519,1519,1519,1519,0
20230622,202000,82477651,1519,1519,1519,1519,0
20230622,201900,82477651,1519,1519,1519,1519,0
20230622,201800,82477651,1519,1519,1519,1519,0
20230622,201700,82477651,1519,1519,1519,1519,0
20230622,201600,82477651,1519,1519,1519,1519,0
20230622,201500,82477651,1519,1519,1519,1519,0
20230622,201400,82477651,1519,1519,1519,1519,0
20230622,201300,82477651,1519,1519,1519,1519,0
20230622,201200,82477651,1519,1519,1519,1519,0
20230622,201100,82477651,1519,1519,1519,1519,0
20230622,201000,82477651,1519,1519,1519,1519,0
20230622,200900,82477651,1519,1519,1519,1519,0
20230622,200800,82477651,1519,1519,1519,1519,0
20230622,200700,82477651,1519,1519,1519,1519,0
20230622,200600,82477651,1519,1519,1519,1519,0
20230622,200500,82477651,1519,1519,1519,1519,0
20230622,200400,82477651,1519,1519,1519,1519,0
20230622,200300,82477651,1519,1519,1519,1519,0
20230622,200200,82477651,1519,1519,1519,1519,0
20230622,200100,82477651,1519,1519,1519,1519,1298
20230622,200000,82477651,1519,1519,1519,1519,0
20230622,195900,82477651,1519,1519,1519,1519,0
20230622,195800,82477651,1519,1519,1519,1519,0
20230622,195700,82477651,1519,1519,1519,1519,0
20230622,195600,82477651,1519,1519,1519,1519,0
20230622,195500,82477651,1519,1519,1519,1519,0
20230622,195400,82477651,1519,1519,1519,1519,0
20230622,195300,82477651,1519,1519,1519,1519,0
20230622,195200,82477651,1519,1519,1519,1519,0
20230622,195100,82477651,1519,1519,1519,1519,0
20230622,195000,82477651,1519,1519,1519,1519,0
20230622,194900,82477651,1519,1519,1519,1519,0
20230622,194800,82477651,1519,1519,1519,1519,0
20230622,194700,82477651,1519,1519,1519,1519,0
20230622,194600,82477651,1519,1519,1519,1519,0
20230622,194500,82477651,1519,1519,1519,1519,0
20230622,194400,82477651,1519,1519,1519,1519,0
20230622,194300,82477651,1519,1519,1519,1519,0
20230622,194200,82477651,1519,1519,1519,1519,0
20230622,194100,82477651,1519,1519,1519,1519,0
20230622,194000,82477651,1519,1519,1519,1519,0
20230622,193900,82477651,1519,1519,1519,1519,0
20230622,193800,82477651,1519,1519,1519,1519,0
20230622,193700,82477651,1519,1519,1519,1519,0
20230622,193600,82477651,1519,1519,1519,1519,0
20230622,193500,82477651,1519,1519,1519,1519,0
20230622,193400,82477651,1519,1519,1519,1519,0
20230622,193300,82477651,1519,1519,1519,1519,0
20230622,193200,82477651,1519,1519,1519,1519,0
20230622,193100,82477651,1519,1519,1519,1519,1298
20230622,193000,82477651,1519,1519,1519,1519,0
20230622,192900,82477651,1519,1519,1519,1519,0
20230622,192800,82477651,1519,1519,1519,1519,0
20230622,192700,82477651,1519,1519,1519,1519,0
20230622,192600,82477651,1519,1519,1519,1519,0
20230622,192500,82477651,1519,1519,1519,1519,0
20230622,192400,82477651,1519,1519,1519,1519,0
20230622,192300,82477651,1519,1519,1519,1519,0
20230622,192200,82477651,1519,1519,1519,1519,0
20230622,192100,82477651,1519,1519,1519,1519,0
20230622,192000,82477651,1519,1519,1519,1519,0
20230622,191900,82477651,1519,1519,1519,1519,0
20230622,191800,82477651,1519,1519,1519,1519,0
20230622,191700,82477651,1519,1519,1519,1519,0
20230622,191600,82477651,1519,1519,1519,1519,0
20230622,191500,82477651,1519,1519,1519,1519,0
20230622,191400,82477651,1519,1519,1519,1519,0
20230622,191300,82477651,1519,1519,1519,1519,0
20230622,191200,82477651,1519,1519,1519,1519,0
20230622,191100,82477651,1519,1519,1519,1519,0
20230622,191000,82477651,1519,1519,1519,1519,0
20230622,190900,82477651,1519,1519,1519,1519,0
20230622,190800,82477651,1519,1519,1519,1519,0
20230622,190700,82477651,1519,1519,1519,1519,0
20230622,190600,82477651,1519,1519,1519,1519,0
20230622,190500,82477651,1519,1519,1519,1519,0
20230622,190400,82477651,1519,1519,1519,1519,0
20230622,190300,82477651,1519,1519,1519,1519,0
20230622,190200,82477651,1519,1519,1519,1519,0
20230622,190100,82477651,1519,1519,1519,1519,1298
20230622,190000,82477651,1519,1519,1519,1519,0
20230622,185900,82477651,1519,1519,1519,1519,0
20230622,185800,82477651,1519,1519,1519,1519,0
20230622,185700,82477651,1519,1519,1519,1519,0
20230622,185600,82477651,1519,1519,1519,1519,0
20230622,185500,82477651,1519,1519,1519,1519,0
20230622,185400,82477651,1519,1519,1519,1519,0
20230622,185300,82477651,1519,1519,1519,1519,0
20230622,185200,82477651,1519,1519,1519,1519,0
20230622,185100,82477651,1519,1519,1519,1519,0
20230622,185000,82477651,1519,1519,1519,1519,0
20230622,184900,82477651,1519,1519,1519,1519,0
20230622,184800,82477651,1519,1519,1519,1519,0
20230622,184700,82477651,1519,1519,1519,1519,0
20230622,184600,82477651,1519,1519,1519,1519,0
20230622,184500,82477651,1519,1519,1519,1519,0
20230622,184400,82477651,1519,1519,1519,1519,0
20230622,184300,82477651,1519,1519,1519,1519,0
20230622,184200,82477651,1519,1519,1519,1519,0
20230622,184100,82477651,1519,1519,1519,1519,0
20230622,184000,82477651,1519,1519,1519,1519,0
20230622,183900,82477651,1519,1519,1519,1519,0
20230622,183800,82477651,1519,1519,1519,1519,0
20230622,183700,82477651,1519,1519,1519,1519,0
20230622,183600,82477651,1519,1519,1519,1519,0
20230622,183500,82477651,1519,1519,1519,1519,0
20230622,183400,82477651,1519,1519,1519,1519,0
20230622,183300,82477651,1519,1519,1519,1519,0
20230622,183200,82477651,1519,1519,1519,1519,0
20230622,183100,82477651,1519,1519,1519,1519,1298
20230622,183000,82477651,1519,1519,1519,1519,0
20230622,182900,82477651,1519,1519,1519,1519,0
20230622,182800,82477651,1519,1519,1519,1519,0
20230622,182700,82477651,1519,1519,1519,1519,0
20230622,182600,82477651,1519,1519,1519,1519,0
20230622,182500,82477651,1519,1519,1519,1519,0
20230622,182400,82477651,1519,1519,1519,1519,0
20230622,182300,82477651,1519,1519,1519,1519,0
20230622,182200,82477651,1519,1519,1519,1519,0
20230622,182100,82477651,1519,1519,1519,1519,0
20230622,182000,82477651,1519,1519,1519,1519,0
20230622,181900,82477651,1519,1519,1519,1519,0
20230622,181800,82477651,1519,1519,1519,1519,0
20230622,181700,82477651,1519,1519,1519,1519,0
20230622,181600,82477651,1519,1519,1519,1519,0
20230622,181500,82477651,1519,1519,1519,1519,0
20230622,181400,82477651,1519,1519,1519,1519,0
20230622,181300,82477651,1519,1519,1519,1519,0
20230622,181200,82477651,1519,1519,1519,1519,0
20230622,181100,82477651,1519,1519,1519,1519,0
20230622,181000,82477651,1519,1519,1519,1519,0
20230622,180900,82477651,1519,1519,1519,1519,0
20230622,180800,82477651,1519,1519,1519,1519,0
20230622,180700,82477651,1519,1519,1519,1519,0
20230622,180600,82477651,1519,1519,1519,1519,0
20230622,180500,82477651,1519,1519,1519,1519,0
20230622,180400,82477651,1519,1519,1519,1519,0
20230622,180300,82477651,1519,1519,1519,1519,0
20230622,180200,82477651,1519,1519,1519,1519,0
20230622,180100,82477651,1519,1519,1519,1519,1298
20230622,180000,82477651,1519,1519,1519,1519,0
20230622,175900,82477651,1519,1519,1519,1519,0
20230622,175800,82477651,1519,1519,1519,1519,0
20230622,175700,82477651,1519,1519,1519,1519,0
20230622,175600,82477651,1519,1519,1519,1519,0
20230622,175500,82477651,1519,1519,1519,1519,0
20230622,175400,82477651,1519,1519,1519,1519,0
20230622,175300,82477651,1519,1519,1519,1519,0
20230622,175200,82477651,1519,1519,1519,1519,0
20230622,175100,82477651,1519,1519,1519,1519,0
20230622,175000,82477651,1519,1519,1519,1519,0
20230622,174900,82477651,1519,1519,1519,1519,0
20230622,174800,82477651,1519,1519,1519,1519,0
20230622,174700,82477651,1519,1519,1519,1519,0
20230622,174600,82477651,1519,1519,1519,1519,0
20230622,174500,82477651,1519,1519,1519,1519,0
20230622,174400,82477651,1519,1519,1519,1519,0
20230622,174300,82477651,1519,1519,1519,1519,0
20230622,174200,82477651,1519,1519,1519,1519,0
20230622,174100,82477651,1519,1519,1519,1519,0
20230622,174000,82477651,1519,1519,1519,1519,0
20230622,173900,82477651,1519,1519,1519,1519,0
20230622,173800,82477651,1519,1519,1519,1519,0
20230622,173700,82477651,1519,1519,1519,1519,0
20230622,173600,82477651,1519,1519,1519,1519,0
20230622,173500,82477651,1519,1519,1519,1519,0
20230622,173400,82477651,1519,1519,1519,1519,0
20230622,173300,82477651,1519,1519,1519,1519,0
20230622,173200,82477651,1519,1519,1519,1519,0
20230622,173100,82477651,1519,1519,1519,1519,1298
20230622,173000,82477651,1519,1519,1519,1519,0
20230622,172900,82477651,1519,1519,1519,1519,0
20230622,172800,82477651,1519,1519,1519,1519,0
20230622,172700,82477651,1519,1519,1519,1519,0
20230622,172600,82477651,1519,1519,1519,1519,0
20230622,172500,82477651,1519,1519,1519,1519,0
20230622,172400,82477651,1519,1519,1519,1519,0
20230622,172300,82477651,1519,1519,1519,1519,0
20230622,172200,82477651,1519,1519,1519,1519,0
20230622,172100,82477651,1519,1519,1519,1519,0
20230622,172000,82477651,1519,1519,1519,1519,0
20230622,171900,82477651,1519,1519,1519,1519,0
20230622,171800,82477651,1519,1519,1519,1519,0
20230622,171700,82477651,1519,1519,1519,1519,0
20230622,171600,82477651,1519,1519,1519,1519,0
20230622,171500,82477651,1519,1519,1519,1519,0
20230622,171400,82477651,1519,1519,1519,1519,0
20230622,171300,82477651,1519,1519,1519,1519,0
20230622,171200,82477651,1519,1519,1519,1519,0
20230622,171100,82477651,1519,1519,1519,1519,0
20230622,171000,82477651,1519,1519,1519,1519,0
20230622,170900,82477651,1519,1519,1519,1519,0
20230622,170800,82477651,1519,1519,1519,1519,0
20230622,170700,82477651,1519,1519,1519,1519,0
20230622,170600,82477651,1519,1519,1519,1519,0
20230622,170500,82477651,1519,1519,1519,1519,0
20230622,170400,82477651,1519,1519,1519,1519,0
20230622,170300,82477651,1519,1519,1519,1519,0
20230622,170200,82477651,1519,1519,1519,1519,0
20230622,170100,82477651,1519,1519,1519,1519,1298
20230622,170000,82477651,1519,1519,1519,1519,0
20230622,165900,82477651,1519,1519,1519,1519,0
20230622,165800,82477651,1519,1519,1519,1519,0
20230622,165700,82477651,1519,1519,1519,1519,0
20230622,165600,82477651,1519,1519,1519,1519,0
20230622,165500,82477651,1519,1519,1519,1519,0
20230622,165400,82477651,1519,1519,1519,1519,0
20230622,165300,82477651,1519,1519,1519,1519,0
20230622,165200,82477651,1519,1519,1519,1519,0
20230622,165100,82477651,1519,1519,1519,1519,0
20230622,165000,82477651,1519,1519,1519,1519,0
20230622,164900,82477651,1519,1519,1519,1519,0
20230622,164800,82477651,1519,1519,1519,1519,0
20230622,164700,82477651,1519,1519,1519,1519,0
20230622,164600,82477651,1519,1519,1519,1519,0
20230622,164500,82477651,1519,1519,1519,1519,0
20230622,164400,82477651,1519,1519,1519,1519,0
20230622,164300,82477651,1519,1519,1519,1519,0
20230622,164200,82477651,1519,1519,1519,1519,0
20230622,164100,82477651,1519,1519,1519,1519,0
20230622,164000,82477651,1519,1519,1519,1519,0
20230622,163900,82477651,1519,1519,1519,1519,0
20230622,163800,82477651,1519,1519,1519,1519,0
20230622,163700,82477651,1519,1519,1519,1519,0
20230622,163600,82477651,1519,1519,1519,1519,0
20230622,163500,82477651,1519,1519,1519,1519,0
20230622,163400,82477651,1519,1519,1519,1519,0
20230622,163300,82477651,1519,1519,1519,1519,0
20230622,163200,82477651,1519,1519,1519,1519,0
20230622,163100,82477651,1519,1519,1519,1519,1298
20230622,163000,82477651,1519,1519,1519,1519,0
20230622,162900,82477651,1519,1519,1519,1519,0
20230622,162800,82477651,1519,1519,1519,1519,0
20230622,162700,82477651,1519,1519,1519,1519,0
20230622,162600,82477651,1519,1519,1519,1519,0
20230622,162500,82477651,1519,1519,1519,1519,0
20230622,162400,82477651,1519,1519,1519,1519,0
20230622,162300,82477651,1519,1519,1519,1519,0
20230622,162200,82477651,1519,1519,1519,1519,0
20230622,162100,82477651,1519,1519,1519,1519,0
20230622,162000,82477651,1519,1519,1519,1519,0
20230622,161900,82477651,1519,1519,1519,1519,0
20230622,161800,82477651,1519,1519,1519,1519,0
20230622,161700,82477651,1519,1519,1519,1519,0
20230622,161600,82477651,1519,1519,1519,1519,0
20230622,161500,82477651,1519,1519,1519,1519,0
20230622,161400,82477651,1519,1519,1519,1519,0
20230622,161300,82477651,1519,1519,1519,1519,0
20230622,161200,82477651,1519,1519,1519,1519,0
20230622,161100,82477651,1519,1519,1519,1519,0
20230622,161000,82477651,1519,1519,1519,1519,0
20230622,160900,82477651,1519,1519,1519,1519,0
20230622,160800,82477651,1519,1519,1519,1519,0
20230622,160700,82477651,1519,1519,1519,1519,0
20230622,160600,82477651,1519,1519,1519,1519,0
20230622,160500,82477651,1519,1519,1519,1519,0
20230622,160400,82477651,1519,1519,1519,1519,0
20230622,160300,82477651,1519,1519,1519,1519,0
20230622,160200,82477651,1519,1519,1519,1519,0
20230622,160100,82477651,1519,1519,1519,1519,1298
20230622,160000,82477651,1519,1519,1519,1519,0
20230622,155900,82477651,1519,1519,1519,1519,0
20230622,155800,82477651,1519,1519,1519,1519,0
20230622,155700,82477651,1519,1519,1519,1519,0
20230622,155600,82477651,1519,1519,1519,1519,0
20230622,155500,82477651,1519,1519,1519,1519,0
20230622,155400,82477651,1519,1519,1519,1519,0
20230622,155300,82477651,1519,1519,1519,1519,0
20230622,155200,82477651,1519,1519,1519,1519,0
20230622,155100,82477651,1519,1519,1519,1519,0
20230622,155000,82477651,1519,1519,1519,1519,0
20230622,154900,82477651,1519,1519,1519,1519,0
20230622,154800,82477651,1519,1519,1519,1519,0
20230622,154700,82477651,1519,1519,1519,1519,0
20230622,154600,82477651,1519,1519,1519,1519,0
20230622,154500,82477651,1519,1519,1519,1519,0
20230622,154400,82477651,1519,1519,1519,1519,0
20230622,154300,82477651,1519,1519,1519,1519,0
20230622,154200,82477651,1519,1519,1519,1519,0
20230622,154100,82477651,1519,1519,1519,1519,0
20230622,154000,82477651,1519,1519,1519,1519,0
20230622,153900,82477651,1519,1519,1519,1519,0
20230622,153800,82477651,1519,1519,1519,1519,0
20230622,153700,82477651,1519,1519,1519,1519,0
20230622,153600,82477651,1519,1519,1519,1519,0
20230622,153500,82477651,1519,1519,1519,1519,0
20230622,153400,82477651,1519,1519,1519,1519,0
20230622,153300,82477651,1519,1519,1519,1519,0
20230622,153200,82477651,1519,1519,1519,1519,0
20230622,153100,82477651,1519,1519,1519,1519,1298
20230622,153000,82477651,1519,1519,1519,1519,1298
20230622,152900,80505989,1521,1521,1521,1521,0
20230622,152800,80505989,1521,1521,1521,1521,0
20230622,152700,80505989,1521,1521,1521,1521,0
20230622,152600,80505989,1521,1521,1521,1521,0
20230622,152500,80505989,1521,1521,1521,1521,0
20230622,152400,80505989,1521,1521,1521,1521,0
20230622,152300,80505989,1521,1521,1521,1521,0
20230622,152200,80505989,1521,1521,1521,1521,0
20230622,152100,80505989,1521,1521,1521,1521,0
20230622,152000,80505989,1521,1521,1521,1521,0
20230622,151900,80505989,1521,1521,1521,1519,211
20230622,151800,80185453,1520,1520,1520,1520,0
20230622,151700,80185453,1520,1520,1520,1520,50
20230622,151600,80109453,1521,1521,1521,1521,0
20230622,151500,80109453,1521,1522,1522,1520,887
20230622,151400,78761155,1523,1523,1523,1523,0
20230622,151300,78761155,1523,1523,1524,1522,527
20230622,151200,77958577,1524,1524,1524,1524,0
20230622,151100,77958577,1524,1524,1524,1524,2
20230622,151000,77955529,1524,1524,1524,1524,0
20230622,150900,77955529,1524,1524,1524,1524,0
20230622,150800,77955529,1524,1524,1524,1524,0
20230622,150700,77955529,1524,1524,1524,1524,4
20230622,150600,77949433,1523,1522,1523,1522,317
20230622,150500,77466647,1523,1523,1523,1523,0
20230622,150400,77466647,1523,1523,1523,1523,1
20230622,150300,77465124,1523,1523,1523,1523,0
20230622,150200,77465124,1523,1523,1523,1523,2
20230622,150100,77462078,1523,1523,1523,1523,0
20230622,150000,77462078,1523,1523,1523,1523,5
20230622,145900,77454463,1520,1522,1523,1520,72
20230622,145800,77344983,1523,1521,1523,1521,28
20230622,145700,77302380,1521,1520,1521,1520,14
20230622,145600,77281095,1520,1520,1520,1520,19
20230622,145500,77252215,1520,1520,1520,1520,5
20230622,145400,77244615,1519,1519,1519,1519,0
20230622,145300,77244615,1519,1519,1519,1519,0
20230622,145200,77244615,1519,1519,1519,1519,0
20230622,145100,77244615,1519,1519,1519,1519,30
20230622,145000,77199045,1519,1519,1519,1519,0
20230622,144900,77199045,1519,1519,1519,1519,0
20230622,144800,77199045,1519,1519,1519,1519,0
20230622,144700,77199045,1519,1519,1519,1519,0
20230622,144600,77199045,1519,1520,1520,1519,1900
20230622,144500,74312305,1521,1521,1521,1521,0
20230622,144400,74312305,1521,1521,1521,1521,0
20230622,144300,74312305,1521,1521,1521,1521,0
20230622,144200,74312305,1521,1521,1521,1521,0
20230622,144100,74312305,1521,1521,1521,1521,0
20230622,144000,74312305,1521,1521,1521,1521,384
20230622,143900,73728241,1520,1520,1520,1520,575
20230622,143800,72854241,1517,1517,1517,1517,0
20230622,143700,72854241,1517,1517,1517,1517,0
20230622,143600,72854241,1517,1517,1517,1517,0
20230622,143500,72854241,1517,1517,1517,1517,0
20230622,143400,72854241,1517,1517,1517,1517,0
20230622,143300,72854241,1517,1517,1517,1517,200
20230622,143200,72550841,1516,1516,1516,1516,0
20230622,143100,72550841,1516,1516,1516,1516,664
20230622,143000,71544217,1516,1516,1516,1516,0
20230622,142900,71544217,1516,1516,1516,1515,142
20230622,142800,71328953,1516,1516,1516,1516,3
20230622,142700,71324405,1516,1517,1517,1516,84
20230622,142600,71196980,1521,1521,1521,1521,0
20230622,142500,71196980,1521,1521,1521,1521,0
20230622,142400,71196980,1521,1521,1521,1521,0
20230622,142300,71196980,1521,1521,1521,1521,0
20230622,142200,71196980,1521,1521,1521,1521,0
20230622,142100,71196980,1521,1521,1521,1521,0
20230622,142000,71196980,1521,1521,1521,1521,4
20230622,141900,71190896,1521,1521,1521,1521,0
20230622,141800,71190896,1521,1521,1521,1521,1
20230622,141700,71189375,1517,1517,1517,1517,527
20230622,141600,70389916,1516,1518,1518,1516,4618
20230622,141500,63383465,1517,1517,1517,1517,43
20230622,141400,63318234,1517,1520,1520,1517,1197
20230622,141300,61499051,1520,1520,1520,1520,0
20230622,141200,61499051,1520,1520,1520,1520,3
20230622,141100,61494491,1520,1520,1520,1520,0
20230622,141000,61494491,1520,1520,1520,1520,300
20230622,140900,61038491,1520,1520,1520,1520,697
20230622,140800,59979051,1521,1521,1521,1521,7
20230622,140700,59968404,1521,1521,1521,1521,0
20230622,140600,59968404,1521,1521,1521,1521,0
20230622,140500,59968404,1521,1521,1521,1521,0
20230622,140400,59968404,1521,1521,1521,1521,0
20230622,140300,59968404,1521,1521,1521,1521,0
20230622,140200,59968404,1521,1521,1521,1521,0
20230622,140100,59968404,1521,1521,1521,1521,0
20230622,140000,59968404,1521,1521,1521,1521,14
20230622,135900,59947110,1520,1520,1520,1520,0
20230622,135800,59947110,1520,1520,1520,1520,0
20230622,135700,59947110,1520,1520,1520,1520,0
20230622,135600,59947110,1520,1520,1520,1520,0
20230622,135500,59947110,1520,1520,1520,1520,18
20230622,135400,59919750,1520,1520,1520,1520,3
20230622,135300,59915190,1522,1522,1522,1522,2
20230622,135200,59912146,1522,1522,1522,1522,0
20230622,135100,59912146,1522,1522,1522,1522,0
20230622,135000,59912146,1522,1522,1522,1522,38
20230622,134900,59854310,1521,1521,1521,1521,0
20230622,134800,59854310,1521,1521,1521,1521,0
20230622,134700,59854310,1521,1520,1521,1520,7
20230622,134600,59843666,1519,1519,1519,1519,2
20230622,134500,59840628,1519,1519,1519,1519,0
20230622,134400,59840628,1519,1519,1519,1519,0
20230622,134300,59840628,1519,1519,1519,1519,0
20230622,134200,59840628,1519,1519,1519,1519,0
20230622,134100,59840628,1519,1519,1519,1519,0
20230622,134000,59840628,1519,1519,1519,1519,0
20230622,133900,59840628,1519,1519,1519,1519,0
20230622,133800,59840628,1519,1519,1519,1519,0
20230622,133700,59840628,1519,1519,1519,1519,0
20230622,133600,59840628,1519,1519,1519,1519,0
20230622,133500,59840628,1519,1516,1519,1516,1379
20230622,133400,57749317,1520,1520,1520,1520,21
20230622,133300,57717397,1520,1521,1521,1520,1449
20230622,133200,55514868,1521,1521,1521,1521,0
20230622,133100,55514868,1521,1521,1521,1521,0
20230622,133000,55514868,1521,1521,1521,1521,0
20230622,132900,55514868,1521,1521,1521,1521,0
20230622,132800,55514868,1521,1521,1521,1521,0
20230622,132700,55514868,1521,1521,1521,1521,0
20230622,132600,55514868,1521,1521,1521,1521,0
20230622,132500,55514868,1521,1521,1521,1521,0
20230622,132400,55514868,1521,1521,1521,1521,10
20230622,132300,55499658,1521,1521,1521,1521,0
20230622,132200,55499658,1521,1522,1522,1521,140
20230622,132100,55286703,1527,1527,1527,1527,0
20230622,132000,55286703,1527,1527,1527,1527,0
20230622,131900,55286703,1527,1524,1527,1524,4
20230622,131800,55280601,1523,1523,1523,1523,0
20230622,131700,55280601,1523,1523,1523,1523,0
20230622,131600,55280601,1523,1523,1523,1523,0
20230622,131500,55280601,1523,1523,1523,1523,100
20230622,131400,55128301,1523,1522,1523,1522,2
20230622,131300,55125256,1520,1520,1520,1520,0
20230622,131200,55125256,1520,1520,1520,1520,0
20230622,131100,55125256,1520,1520,1520,1520,0
20230622,131000,55125256,1520,1520,1520,1520,0
20230622,130900,55125256,1520,1520,1520,1520,0
20230622,130800,55125256,1520,1521,1521,1520,1322
20230622,130700,53115772,1521,1521,1521,1521,46
20230622,130600,53045806,1521,1521,1521,1521,0
20230622,130500,53045806,1521,1521,1521,1521,0
20230622,130400,53045806,1521,1521,1521,1521,2
20230622,130300,53042764,1521,1521,1521,1521,0
20230622,130200,53042764,1521,1521,1521,1521,90
20230622,130100,52905874,1521,1521,1521,1521,0
20230622,130000,52905874,1521,1521,1521,1521,100
20230622,125900,52753774,1521,1521,1521,1520,21
20230622,125800,52721837,1521,1521,1521,1521,0
20230622,125700,52721837,1521,1521,1521,1521,8
20230622,125600,52709669,1521,1521,1521,1521,0
20230622,125500,52709669,1521,1521,1521,1521,7
20230622,125400,52699022,1520,1520,1520,1520,60
20230622,125300,52607822,1521,1521,1521,1521,0
20230622,125200,52607822,1521,1521,1521,1521,0
20230622,125100,52607822,1521,1521,1521,1521,0
20230622,125000,52607822,1521,1521,1521,1521,0
20230622,124900,52607822,1521,1521,1521,1521,7
20230622,124800,52597175,1521,1521,1521,1521,0
20230622,124700,52597175,1521,1521,1521,1521,1
20230622,124600,52595654,1519,1519,1519,1519,1
20230622,124500,52594135,1515,1515,1515,1515,0
20230622,124400,52594135,1515,1515,1515,1515,0
20230622,124300,52594135,1515,1515,1515,1515,1
20230622,124200,52592620,1520,1520,1520,1520,6
20230622,124100,52583500,1521,1521,1521,1521,0
20230622,124000,52583500,1521,1521,1521,1521,0
20230622,123900,52583500,1521,1521,1521,1521,0
20230622,123800,52583500,1521,1521,1521,1521,0
20230622,123700,52583500,1521,1521,1521,1521,0
20230622,123600,52583500,1521,1521,1521,1521,15
20230622,123500,52560685,1515,1515,1515,1515,214
20230622,123400,52236475,1515,1516,1516,1515,1902
20230622,123300,49354938,1521,1521,1521,1521,0
20230622,123200,49354938,1521,1521,1521,1521,0
20230622,123100,49354938,1521,1521,1521,1521,0
20230622,123000,49354938,1521,1521,1521,1521,0
20230622,122900,49354938,1521,1521,1521,1521,2
20230622,122800,49351896,1521,1521,1521,1521,0
20230622,122700,49351896,1521,1521,1521,1521,0
20230622,122600,49351896,1521,1521,1521,1521,650
20230622,122500,48363246,1521,1521,1521,1521,1
20230622,122400,48361725,1519,1519,1519,1519,0
20230622,122300,48361725,1519,1517,1519,1515,5246
20230622,122200,40407804,1519,1521,1521,1519,249
20230622,122100,40029544,1528,1528,1528,1528,0
20230622,122000,40029544,1528,1528,1528,1528,0
20230622,121900,40029544,1528,1528,1528,1528,2
20230622,121800,40026488,1519,1528,1528,1519,2495
20230622,121700,36222528,1528,1528,1528,1528,0
20230622,121600,36222528,1528,1528,1528,1528,0
20230622,121500,36222528,1528,1528,1528,1528,3
20230622,121400,36217944,1523,1523,1523,1523,0
20230622,121300,36217944,1523,1523,1523,1523,0
20230622,121200,36217944,1523,1523,1523,1523,0
20230622,121100,36217944,1523,1523,1523,1523,0
20230622,121000,36217944,1523,1523,1523,1523,0
20230622,120900,36217944,1523,1523,1523,1523,0
20230622,120800,36217944,1523,1523,1523,1523,0
20230622,120700,36217944,1523,1523,1523,1523,0
20230622,120600,36217944,1523,1523,1523,1523,0
20230622,120500,36217944,1523,1523,1523,1523,0
20230622,120400,36217944,1523,1523,1523,1523,868
20230622,120300,34895980,1523,1523,1523,1523,0
20230622,120200,34895980,1523,1523,1523,1523,0
20230622,120100,34895980,1523,1523,1523,1523,0
20230622,120000,34895980,1523,1523,1523,1523,0
20230622,115900,34895980,1523,1523,1523,1523,0
20230622,115800,34895980,1523,1523,1523,1523,0
20230622,115700,34895980,1523,1523,1523,1523,0
20230622,115600,34895980,1523,1523,1523,1523,0
20230622,115500,34895980,1523,1523,1523,1523,0
20230622,115400,34895980,1523,1524,1524,1523,2027
20230622,115300,31808533,1524,1524,1524,1524,50
20230622,115200,31732333,1525,1525,1525,1525,0
20230622,115100,31732333,1525,1525,1525,1525,7
20230622,115000,31721658,1525,1525,1525,1525,0
20230622,114900,31721658,1525,1525,1525,1525,1
20230622,114800,31720133,1525,1525,1525,1525,0
20230622,114700,31720133,1525,1525,1525,1525,0
20230622,114600,31720133,1525,1525,1525,1525,0
20230622,114500,31720133,1525,1525,1525,1525,0
20230622,114400,31720133,1525,1525,1525,1525,7
20230622,114300,31709458,1525,1525,1525,1525,0
20230622,114200,31709458,1525,1525,1525,1525,0
20230622,114100,31709458,1525,1525,1525,1525,0
20230622,114000,31709458,1525,1525,1525,1525,0
20230622,113900,31709458,1525,1525,1525,1525,0
20230622,113800,31709458,1525,1525,1525,1525,0
20230622,113700,31709458,1525,1525,1525,1525,0
20230622,113600,31709458,1525,1525,1525,1525,0
20230622,113500,31709458,1525,1525,1525,1525,17
20230622,113400,31683533,1528,1528,1528,1528,0
20230622,113300,31683533,1528,1528,1528,1528,0
20230622,113200,31683533,1528,1528,1528,1528,0
20230622,113100,31683533,1528,1528,1528,1528,0
20230622,113000,31683533,1528,1528,1528,1528,0
20230622,112900,31683533,1528,1528,1528,1528,0
20230622,112800,31683533,1528,1527,1528,1527,2
20230622,112700,31680478,1524,1524,1524,1524,0
20230622,112600,31680478,1524,1523,1524,1523,325
20230622,112500,31185314,1523,1523,1523,1523,1043
20230622,112400,29596825,1523,1523,1523,1523,81
20230622,112300,29473462,1524,1524,1524,1524,0
20230622,112200,29473462,1524,1524,1524,1524,0
20230622,112100,29473462,1524,1524,1524,1524,0
20230622,112000,29473462,1524,1524,1524,1524,7
20230622,111900,29462794,1524,1524,1524,1524,0
20230622,111800,29462794,1524,1524,1524,1524,0
20230622,111700,29462794,1524,1524,1524,1524,7
20230622,111600,29452126,1523,1523,1523,1523,0
20230622,111500,29452126,1523,1523,1523,1523,0
20230622,111400,29452126,1523,1523,1523,1523,0
20230622,111300,29452126,1523,1523,1523,1523,16
20230622,111200,29427758,1524,1524,1524,1524,0
20230622,111100,29427758,1524,1524,1524,1524,0
20230622,111000,29427758,1524,1524,1524,1524,138
20230622,110900,29217446,1525,1525,1525,1525,8
20230622,110800,29205246,1525,1525,1525,1525,0
20230622,110700,29205246,1525,1525,1525,1525,7
20230622,110600,29194571,1524,1524,1524,1524,6
20230622,110500,29185427,1525,1525,1525,1525,0
20230622,110400,29185427,1525,1525,1525,1525,1
20230622,110300,29183902,1525,1525,1525,1525,31
20230622,110200,29136627,1525,1525,1525,1525,0
20230622,110100,29136627,1525,1525,1525,1525,1
20230622,110000,29135102,1527,1527,1527,1527,7
20230622,105900,29124413,1526,1526,1526,1526,0
20230622,105800,29124413,1526,1526,1526,1526,0
20230622,105700,29124413,1526,1526,1526,1526,2185
20230622,105600,25790103,1526,1526,1526,1526,1149
20230622,105500,24036729,1528,1528,1528,1528,1758
20230622,105400,21350505,1526,1526,1526,1526,173
20230622,105300,21086507,1526,1526,1526,1526,0
20230622,105200,21086507,1526,1526,1526,1526,0
20230622,105100,21086507,1526,1526,1526,1526,0
20230622,105000,21086507,1526,1526,1526,1526,0
20230622,104900,21086507,1526,1529,1529,1526,178
20230622,104800,20814732,1529,1529,1529,1529,0
20230622,104700,20814732,1529,1529,1529,1529,2
20230622,104600,20811674,1528,1528,1528,1528,0
20230622,104500,20811674,1528,1528,1528,1528,0
20230622,104400,20811674,1528,1526,1528,1526,232
20230622,104300,20457405,1526,1526,1526,1526,204
20230622,104200,20146101,1519,1519,1519,1519,0
20230622,104100,20146101,1519,1519,1519,1519,0
20230622,104000,20146101,1519,1519,1519,1519,0
20230622,103900,20146101,1519,1525,1525,1519,2000
20230622,103800,17107468,1527,1527,1527,1527,0
20230622,103700,17107468,1527,1525,1527,1521,1734
20230622,103600,14466729,1526,1526,1526,1526,0
20230622,103500,14466729,1526,1526,1526,1526,17
20230622,103400,14440787,1526,1526,1526,1526,0
20230622,103300,14440787,1526,1526,1526,1526,0
20230622,103200,14440787,1526,1526,1526,1526,0
20230622,103100,14440787,1526,1526,1526,1526,0
20230622,103000,14440787,1526,1526,1526,1526,0
20230622,102900,14440787,1526,1526,1526,1526,4
20230622,102800,14434683,1526,1526,1526,1526,0
20230622,102700,14434683,1526,1526,1526,1526,20
20230622,102600,14404163,1526,1526,1526,1526,0
20230622,102500,14404163,1526,1525,1526,1525,2
20230622,102400,14401112,1525,1525,1525,1525,2
20230622,102300,14398062,1525,1525,1525,1525,1
20230622,102200,14396537,1525,1525,1525,1525,87
20230622,102100,14263862,1525,1525,1525,1525,102
20230622,102000,14108312,1525,1525,1525,1525,1
20230622,101900,14106787,1525,1525,1525,1525,2
20230622,101800,14103737,1525,1525,1525,1525,4
20230622,101700,14097637,1525,1525,1525,1525,0
20230622,101600,14097637,1525,1525,1525,1525,18
20230622,101500,14070187,1525,1525,1525,1525,0
20230622,101400,14070187,1525,1525,1525,1525,0
20230622,101300,14070187,1525,1525,1525,1525,0
20230622,101200,14070187,1525,1525,1525,1525,4
20230622,101100,14064087,1525,1525,1525,1525,0
20230622,101000,14064087,1525,1525,1525,1525,1
20230622,100900,14062562,1525,1525,1525,1525,4
20230622,100800,14056462,1525,1525,1525,1525,0
20230622,100700,14056462,1525,1525,1525,1525,6
20230622,100600,14047312,1526,1526,1526,1526,3
20230622,100500,14042734,1527,1527,1527,1527,4
20230622,100400,14036626,1527,1527,1527,1527,9
20230622,100300,14022883,1528,1528,1528,1528,104
20230622,100200,13863971,1528,1528,1528,1528,81
20230622,100100,13740203,1528,1528,1528,1528,55
20230622,100000,13656163,1527,1528,1528,1527,8
20230622,095900,13643940,1528,1528,1528,1527,27
20230622,095800,13602685,1528,1528,1528,1528,2
20230622,095700,13599629,1528,1528,1528,1528,1
20230622,095600,13598101,1528,1527,1529,1527,312
20230622,095500,13121249,1527,1519,1527,1519,3252
20230622,095400,8165252,1519,1519,1519,1519,0
20230622,095300,8165252,1519,1518,1519,1517,125
20230622,095200,7975607,1519,1519,1519,1519,0
20230622,095100,7975607,1519,1519,1519,1519,7
20230622,095000,7964974,1519,1519,1519,1519,1
20230622,094900,7963455,1519,1519,1519,1519,0
20230622,094800,7963455,1519,1519,1519,1519,115
20230622,094700,7788770,1519,1519,1519,1519,0
20230622,094600,7788770,1519,1519,1519,1519,1
20230622,094500,7787251,1518,1518,1518,1518,0
20230622,094400,7787251,1518,1519,1519,1518,13
20230622,094300,7767510,1521,1521,1521,1521,0
20230622,094200,7767510,1521,1521,1521,1521,7
20230622,094100,7756863,1519,1521,1521,1519,182
20230622,094000,7480234,1521,1521,1521,1521,0
20230622,093900,7480234,1521,1521,1521,1521,153
20230622,093800,7247521,1520,1521,1521,1520,57
20230622,093700,7160874,1521,1520,1521,1520,124
20230622,093600,6972384,1520,1520,1520,1520,9
20230622,093500,6958704,1520,1520,1520,1520,4
20230622,093400,6952624,1520,1520,1520,1520,12
20230622,093300,6934384,1518,1518,1518,1518,0
20230622,093200,6934384,1518,1520,1520,1518,8
20230622,093100,6922226,1520,1520,1520,1520,32
20230622,093000,6873586,1520,1520,1520,1520,100
20230622,092900,6721586,1520,1519,1520,1519,331
20230622,092800,6218795,1518,1518,1518,1518,1
20230622,092700,6217277,1518,1519,1519,1518,328
20230622,092600,5719327,1520,1520,1520,1520,8
20230622,092500,5707167,1520,1520,1520,1520,0
20230622,092400,5707167,1520,1520,1520,1520,7
20230622,092300,5696527,1520,1520,1520,1520,2
20230622,092200,5693487,1519,1519,1519,1519,61
20230622,092100,5600828,1519,1519,1519,1519,2
20230622,092000,5597790,1519,1519,1519,1519,9
20230622,091900,5584119,1519,1519,1519,1519,7
20230622,091800,5573486,1519,1519,1519,1519,8
20230622,091700,5561334,1520,1520,1520,1520,6
20230622,091600,5552214,1517,1518,1520,1517,25
20230622,091500,5514263,1516,1516,1516,1516,57
20230622,091400,5427851,1516,1516,1516,1516,107
20230622,091300,5265639,1516,1514,1516,1514,74
20230622,091200,5153529,1516,1516,1516,1516,0
20230622,091100,5153529,1516,1516,1516,1516,1
20230622,091000,5152013,1516,1516,1516,1516,79
20230622,090900,5032249,1515,1515,1515,1515,0
20230622,090800,5032249,1515,1515,1515,1515,0
20230622,090700,5032249,1515,1514,1515,1514,28
20230622,090600,4989854,1514,1509,1514,1509,342
20230622,090500,4473141,1510,1514,1514,1510,558
20230622,090400,3629477,1514,1512,1514,1512,281
20230622,090300,3204575,1512,1512,1512,1511,66
20230622,090200,3104784,1510,1510,1510,1510,294
20230622,090100,2660844,1519,1519,1519,1519,0
20230622,090000,2660844,1519,1505,1520,1505,1766