KissMeData/001020/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192600,156802948,1069,1069,1069,1069,3590
20230607,192500,156802948,1069,1069,1069,1069,0
20230607,192400,156802948,1069,1069,1069,1069,0
20230607,192300,156802948,1069,1069,1069,1069,0
20230607,192200,156802948,1069,1069,1069,1069,0
20230607,192100,156802948,1069,1069,1069,1069,0
20230607,192000,156802948,1069,1069,1069,1069,0
20230607,191900,156802948,1069,1069,1069,1069,0
20230607,191800,156802948,1069,1069,1069,1069,0
20230607,191700,156802948,1069,1069,1069,1069,0
20230607,191600,156802948,1069,1069,1069,1069,0
20230607,191500,156802948,1069,1069,1069,1069,0
20230607,191400,156802948,1069,1069,1069,1069,0
20230607,191300,156802948,1069,1069,1069,1069,0
20230607,191200,156802948,1069,1069,1069,1069,0
20230607,191100,156802948,1069,1069,1069,1069,0
20230607,191000,156802948,1069,1069,1069,1069,0
20230607,190900,156802948,1069,1069,1069,1069,0
20230607,190800,156802948,1069,1069,1069,1069,0
20230607,190700,156802948,1069,1069,1069,1069,0
20230607,190600,156802948,1069,1069,1069,1069,0
20230607,190500,156802948,1069,1069,1069,1069,0
20230607,190400,156802948,1069,1069,1069,1069,0
20230607,190300,156802948,1069,1069,1069,1069,0
20230607,190200,156802948,1069,1069,1069,1069,0
20230607,190100,156802948,1069,1069,1069,1069,0
20230607,190000,156802948,1069,1069,1069,1069,0
20230607,185900,156802948,1069,1069,1069,1069,0
20230607,185800,156802948,1069,1069,1069,1069,0
20230607,185700,156802948,1069,1069,1069,1069,0
20230607,185600,156802948,1069,1069,1069,1069,3590
20230607,185500,156802948,1069,1069,1069,1069,0
20230607,185400,156802948,1069,1069,1069,1069,0
20230607,185300,156802948,1069,1069,1069,1069,0
20230607,185200,156802948,1069,1069,1069,1069,0
20230607,185100,156802948,1069,1069,1069,1069,0
20230607,185000,156802948,1069,1069,1069,1069,0
20230607,184900,156802948,1069,1069,1069,1069,0
20230607,184800,156802948,1069,1069,1069,1069,0
20230607,184700,156802948,1069,1069,1069,1069,0
20230607,184600,156802948,1069,1069,1069,1069,0
20230607,184500,156802948,1069,1069,1069,1069,0
20230607,184400,156802948,1069,1069,1069,1069,0
20230607,184300,156802948,1069,1069,1069,1069,0
20230607,184200,156802948,1069,1069,1069,1069,0
20230607,184100,156802948,1069,1069,1069,1069,0
20230607,184000,156802948,1069,1069,1069,1069,0
20230607,183900,156802948,1069,1069,1069,1069,0
20230607,183800,156802948,1069,1069,1069,1069,0
20230607,183700,156802948,1069,1069,1069,1069,0
20230607,183600,156802948,1069,1069,1069,1069,0
20230607,183500,156802948,1069,1069,1069,1069,0
20230607,183400,156802948,1069,1069,1069,1069,0
20230607,183300,156802948,1069,1069,1069,1069,0
20230607,183200,156802948,1069,1069,1069,1069,0
20230607,183100,156802948,1069,1069,1069,1069,0
20230607,183000,156802948,1069,1069,1069,1069,0
20230607,182900,156802948,1069,1069,1069,1069,0
20230607,182800,156802948,1069,1069,1069,1069,0
20230607,182700,156802948,1069,1069,1069,1069,0
20230607,182600,156802948,1069,1069,1069,1069,3590
20230607,182500,156802948,1069,1069,1069,1069,0
20230607,182400,156802948,1069,1069,1069,1069,0
20230607,182300,156802948,1069,1069,1069,1069,0
20230607,182200,156802948,1069,1069,1069,1069,0
20230607,182100,156802948,1069,1069,1069,1069,0
20230607,182000,156802948,1069,1069,1069,1069,0
20230607,181900,156802948,1069,1069,1069,1069,0
20230607,181800,156802948,1069,1069,1069,1069,0
20230607,181700,156802948,1069,1069,1069,1069,0
20230607,181600,156802948,1069,1069,1069,1069,0
20230607,181500,156802948,1069,1069,1069,1069,0
20230607,181400,156802948,1069,1069,1069,1069,0
20230607,181300,156802948,1069,1069,1069,1069,0
20230607,181200,156802948,1069,1069,1069,1069,0
20230607,181100,156802948,1069,1069,1069,1069,0
20230607,181000,156802948,1069,1069,1069,1069,0
20230607,180900,156802948,1069,1069,1069,1069,0
20230607,180800,156802948,1069,1069,1069,1069,0
20230607,180700,156802948,1069,1069,1069,1069,0
20230607,180600,156802948,1069,1069,1069,1069,0
20230607,180500,156802948,1069,1069,1069,1069,0
20230607,180400,156802948,1069,1069,1069,1069,0
20230607,180300,156802948,1069,1069,1069,1069,0
20230607,180200,156802948,1069,1069,1069,1069,0
20230607,180100,156802948,1069,1069,1069,1069,0
20230607,180000,156802948,1069,1069,1069,1069,0
20230607,175900,156802948,1069,1069,1069,1069,0
20230607,175800,156802948,1069,1069,1069,1069,0
20230607,175700,156802948,1069,1069,1069,1069,0
20230607,175600,156802948,1069,1069,1069,1069,3590
20230607,175500,156802948,1069,1069,1069,1069,0
20230607,175400,156802948,1069,1069,1069,1069,0
20230607,175300,156802948,1069,1069,1069,1069,0
20230607,175200,156802948,1069,1069,1069,1069,0
20230607,175100,156802948,1069,1069,1069,1069,0
20230607,175000,156802948,1069,1069,1069,1069,0
20230607,174900,156802948,1069,1069,1069,1069,0
20230607,174800,156802948,1069,1069,1069,1069,0
20230607,174700,156802948,1069,1069,1069,1069,0
20230607,174600,156802948,1069,1069,1069,1069,0
20230607,174500,156802948,1069,1069,1069,1069,0
20230607,174400,156802948,1069,1069,1069,1069,0
20230607,174300,156802948,1069,1069,1069,1069,0
20230607,174200,156802948,1069,1069,1069,1069,0
20230607,174100,156802948,1069,1069,1069,1069,0
20230607,174000,156802948,1069,1069,1069,1069,0
20230607,173900,156802948,1069,1069,1069,1069,0
20230607,173800,156802948,1069,1069,1069,1069,0
20230607,173700,156802948,1069,1069,1069,1069,0
20230607,173600,156802948,1069,1069,1069,1069,0
20230607,173500,156802948,1069,1069,1069,1069,0
20230607,173400,156802948,1069,1069,1069,1069,0
20230607,173300,156802948,1069,1069,1069,1069,0
20230607,173200,156802948,1069,1069,1069,1069,0
20230607,173100,156802948,1069,1069,1069,1069,0
20230607,173000,156802948,1069,1069,1069,1069,0
20230607,172900,156802948,1069,1069,1069,1069,0
20230607,172800,156802948,1069,1069,1069,1069,0
20230607,172700,156802948,1069,1069,1069,1069,0
20230607,172600,156802948,1069,1069,1069,1069,3590
20230607,172500,156802948,1069,1069,1069,1069,0
20230607,172400,156802948,1069,1069,1069,1069,0
20230607,172300,156802948,1069,1069,1069,1069,0
20230607,172200,156802948,1069,1069,1069,1069,0
20230607,172100,156802948,1069,1069,1069,1069,0
20230607,172000,156802948,1069,1069,1069,1069,0
20230607,171900,156802948,1069,1069,1069,1069,0
20230607,171800,156802948,1069,1069,1069,1069,0
20230607,171700,156802948,1069,1069,1069,1069,0
20230607,171600,156802948,1069,1069,1069,1069,0
20230607,171500,156802948,1069,1069,1069,1069,0
20230607,171400,156802948,1069,1069,1069,1069,0
20230607,171300,156802948,1069,1069,1069,1069,0
20230607,171200,156802948,1069,1069,1069,1069,0
20230607,171100,156802948,1069,1069,1069,1069,0
20230607,171000,156802948,1069,1069,1069,1069,0
20230607,170900,156802948,1069,1069,1069,1069,0
20230607,170800,156802948,1069,1069,1069,1069,0
20230607,170700,156802948,1069,1069,1069,1069,0
20230607,170600,156802948,1069,1069,1069,1069,0
20230607,170500,156802948,1069,1069,1069,1069,0
20230607,170400,156802948,1069,1069,1069,1069,0
20230607,170300,156802948,1069,1069,1069,1069,0
20230607,170200,156802948,1069,1069,1069,1069,0
20230607,170100,156802948,1069,1069,1069,1069,0
20230607,170000,156802948,1069,1069,1069,1069,0
20230607,165900,156802948,1069,1069,1069,1069,0
20230607,165800,156802948,1069,1069,1069,1069,0
20230607,165700,156802948,1069,1069,1069,1069,0
20230607,165600,156802948,1069,1069,1069,1069,3590
20230607,165500,156802948,1069,1069,1069,1069,0
20230607,165400,156802948,1069,1069,1069,1069,0
20230607,165300,156802948,1069,1069,1069,1069,0
20230607,165200,156802948,1069,1069,1069,1069,0
20230607,165100,156802948,1069,1069,1069,1069,0
20230607,165000,156802948,1069,1069,1069,1069,0
20230607,164900,156802948,1069,1069,1069,1069,0
20230607,164800,156802948,1069,1069,1069,1069,0
20230607,164700,156802948,1069,1069,1069,1069,0
20230607,164600,156802948,1069,1069,1069,1069,0
20230607,164500,156802948,1069,1069,1069,1069,0
20230607,164400,156802948,1069,1069,1069,1069,0
20230607,164300,156802948,1069,1069,1069,1069,0
20230607,164200,156802948,1069,1069,1069,1069,0
20230607,164100,156802948,1069,1069,1069,1069,0
20230607,164000,156802948,1069,1069,1069,1069,0
20230607,163900,156802948,1069,1069,1069,1069,0
20230607,163800,156802948,1069,1069,1069,1069,0
20230607,163700,156802948,1069,1069,1069,1069,0
20230607,163600,156802948,1069,1069,1069,1069,0
20230607,163500,156802948,1069,1069,1069,1069,0
20230607,163400,156802948,1069,1069,1069,1069,0
20230607,163300,156802948,1069,1069,1069,1069,0
20230607,163200,156802948,1069,1069,1069,1069,0
20230607,163100,156802948,1069,1069,1069,1069,0
20230607,163000,156802948,1069,1069,1069,1069,0
20230607,162900,156802948,1069,1069,1069,1069,0
20230607,162800,156802948,1069,1069,1069,1069,0
20230607,162700,156802948,1069,1069,1069,1069,0
20230607,162600,156802948,1069,1069,1069,1069,3590
20230607,162500,156802948,1069,1069,1069,1069,0
20230607,162400,156802948,1069,1069,1069,1069,0
20230607,162300,156802948,1069,1069,1069,1069,0
20230607,162200,156802948,1069,1069,1069,1069,0
20230607,162100,156802948,1069,1069,1069,1069,0
20230607,162000,156802948,1069,1069,1069,1069,0
20230607,161900,156802948,1069,1069,1069,1069,0
20230607,161800,156802948,1069,1069,1069,1069,0
20230607,161700,156802948,1069,1069,1069,1069,0
20230607,161600,156802948,1069,1069,1069,1069,0
20230607,161500,156802948,1069,1069,1069,1069,0
20230607,161400,156802948,1069,1069,1069,1069,0
20230607,161300,156802948,1069,1069,1069,1069,0
20230607,161200,156802948,1069,1069,1069,1069,0
20230607,161100,156802948,1069,1069,1069,1069,0
20230607,161000,156802948,1069,1069,1069,1069,0
20230607,160900,156802948,1069,1069,1069,1069,0
20230607,160800,156802948,1069,1069,1069,1069,0
20230607,160700,156802948,1069,1069,1069,1069,0
20230607,160600,156802948,1069,1069,1069,1069,0
20230607,160500,156802948,1069,1069,1069,1069,0
20230607,160400,156802948,1069,1069,1069,1069,0
20230607,160300,156802948,1069,1069,1069,1069,0
20230607,160200,156802948,1069,1069,1069,1069,0
20230607,160100,156802948,1069,1069,1069,1069,0
20230607,160000,156802948,1069,1069,1069,1069,0
20230607,155900,156802948,1069,1069,1069,1069,0
20230607,155800,156802948,1069,1069,1069,1069,0
20230607,155700,156802948,1069,1069,1069,1069,0
20230607,155600,156802948,1069,1069,1069,1069,3590
20230607,155500,156802948,1069,1069,1069,1069,0
20230607,155400,156802948,1069,1069,1069,1069,0
20230607,155300,156802948,1069,1069,1069,1069,0
20230607,155200,156802948,1069,1069,1069,1069,0
20230607,155100,156802948,1069,1069,1069,1069,0
20230607,155000,156802948,1069,1069,1069,1069,0
20230607,154900,156802948,1069,1069,1069,1069,0
20230607,154800,156802948,1069,1069,1069,1069,0
20230607,154700,156802948,1069,1069,1069,1069,0
20230607,154600,156802948,1069,1069,1069,1069,0
20230607,154500,156802948,1069,1069,1069,1069,0
20230607,154400,156802948,1069,1069,1069,1069,0
20230607,154300,156802948,1069,1069,1069,1069,0
20230607,154200,156802948,1069,1069,1069,1069,0
20230607,154100,156802948,1069,1069,1069,1069,0
20230607,154000,156802948,1069,1069,1069,1069,0
20230607,153900,156802948,1069,1069,1069,1069,0
20230607,153800,156802948,1069,1069,1069,1069,0
20230607,153700,156802948,1069,1069,1069,1069,0
20230607,153600,156802948,1069,1069,1069,1069,0
20230607,153500,156802948,1069,1069,1069,1069,0
20230607,153400,156802948,1069,1069,1069,1069,0
20230607,153300,156802948,1069,1069,1069,1069,0
20230607,153200,156802948,1069,1069,1069,1069,0
20230607,153100,156802948,1069,1069,1069,1069,0
20230607,153000,156802948,1069,1069,1069,1069,3590
20230607,152900,152965238,1069,1069,1069,1069,0
20230607,152800,152965238,1069,1069,1069,1069,0
20230607,152700,152965238,1069,1069,1069,1069,0
20230607,152600,152965238,1069,1069,1069,1069,0
20230607,152500,152965238,1069,1069,1069,1069,0
20230607,152400,152965238,1069,1069,1069,1069,0
20230607,152300,152965238,1069,1069,1069,1069,0
20230607,152200,152965238,1069,1069,1069,1069,0
20230607,152100,152965238,1069,1069,1069,1069,0
20230607,152000,152965238,1069,1069,1069,1069,0
20230607,151900,152965238,1069,1071,1071,1069,9790
20230607,151800,142489534,1072,1072,1072,1072,1
20230607,151700,142488462,1071,1071,1071,1071,0
20230607,151600,142488462,1071,1071,1071,1071,16
20230607,151500,142471326,1071,1071,1071,1071,0
20230607,151400,142471326,1071,1071,1071,1071,0
20230607,151300,142471326,1071,1071,1071,1071,4
20230607,151200,142467042,1071,1071,1071,1071,562
20230607,151100,141865140,1073,1071,1073,1071,72
20230607,151000,141787962,1070,1070,1070,1070,0
20230607,150900,141787962,1070,1071,1071,1069,2428
20230607,150800,139189284,1074,1074,1074,1074,0
20230607,150700,139189284,1074,1074,1074,1074,0
20230607,150600,139189284,1074,1074,1074,1074,0
20230607,150500,139189284,1074,1073,1074,1073,352
20230607,150400,138811267,1071,1071,1071,1071,3
20230607,150300,138808054,1071,1071,1071,1071,37
20230607,150200,138768427,1074,1072,1074,1072,50
20230607,150100,138714782,1071,1071,1071,1071,800
20230607,150000,137857982,1071,1071,1071,1071,755
20230607,145900,137049377,1071,1071,1071,1071,0
20230607,145800,137049377,1071,1071,1071,1071,571
20230607,145700,136437836,1071,1071,1071,1071,0
20230607,145600,136437836,1071,1072,1072,1071,32
20230607,145500,136403548,1072,1072,1072,1072,1000
20230607,145400,135331548,1073,1073,1073,1073,0
20230607,145300,135331548,1073,1073,1073,1073,0
20230607,145200,135331548,1073,1073,1073,1073,147
20230607,145100,135173817,1073,1073,1073,1073,597
20230607,145000,134533236,1073,1073,1073,1073,200
20230607,144900,134318636,1073,1073,1073,1073,22
20230607,144800,134295030,1073,1073,1073,1073,23
20230607,144700,134270351,1073,1073,1073,1073,39
20230607,144600,134228504,1074,1075,1075,1074,843
20230607,144500,133323116,1075,1075,1075,1075,1559
20230607,144400,131647191,1076,1076,1076,1076,0
20230607,144300,131647191,1076,1076,1076,1076,0
20230607,144200,131647191,1076,1076,1076,1076,1
20230607,144100,131646115,1077,1077,1077,1077,1
20230607,144000,131645038,1075,1075,1075,1075,0
20230607,143900,131645038,1075,1075,1075,1075,37
20230607,143800,131605263,1075,1075,1075,1075,0
20230607,143700,131605263,1075,1075,1075,1075,500
20230607,143600,131067763,1075,1075,1075,1075,1075
20230607,143500,129912138,1076,1076,1076,1076,275
20230607,143400,129616238,1076,1076,1076,1076,18
20230607,143300,129596870,1076,1076,1076,1076,0
20230607,143200,129596870,1076,1076,1076,1076,116
20230607,143100,129472054,1076,1076,1076,1076,0
20230607,143000,129472054,1076,1076,1076,1076,0
20230607,142900,129472054,1076,1076,1076,1076,1
20230607,142800,129470978,1078,1078,1078,1078,0
20230607,142700,129470978,1078,1078,1078,1078,0
20230607,142600,129470978,1078,1078,1078,1078,0
20230607,142500,129470978,1078,1078,1078,1078,28
20230607,142400,129440794,1078,1078,1078,1078,203
20230607,142300,129221960,1078,1078,1078,1078,0
20230607,142200,129221960,1078,1078,1078,1078,0
20230607,142100,129221960,1078,1078,1078,1078,1
20230607,142000,129220882,1075,1075,1075,1075,0
20230607,141900,129220882,1075,1075,1075,1075,1
20230607,141800,129219807,1075,1075,1075,1075,0
20230607,141700,129219807,1075,1075,1075,1075,0
20230607,141600,129219807,1075,1075,1075,1075,0
20230607,141500,129219807,1075,1075,1075,1075,0
20230607,141400,129219807,1075,1077,1077,1075,2211
20230607,141300,126842504,1077,1077,1077,1077,0
20230607,141200,126842504,1077,1077,1077,1077,0
20230607,141100,126842504,1077,1077,1077,1077,0
20230607,141000,126842504,1077,1077,1077,1077,0
20230607,140900,126842504,1077,1077,1077,1077,0
20230607,140800,126842504,1077,1079,1079,1077,48
20230607,140700,126790798,1077,1079,1079,1077,45
20230607,140600,126742329,1077,1077,1077,1077,1145
20230607,140500,125509164,1077,1077,1077,1077,32
20230607,140400,125474700,1077,1079,1079,1077,890
20230607,140300,124515961,1079,1078,1079,1078,2
20230607,140200,124513804,1078,1078,1078,1078,18
20230607,140100,124494400,1078,1078,1078,1078,27
20230607,140000,124465294,1078,1078,1078,1078,40
20230607,135900,124422174,1077,1077,1077,1077,20
20230607,135800,124400634,1077,1077,1077,1075,547
20230607,135700,123812486,1075,1075,1075,1075,2
20230607,135600,123810336,1075,1075,1075,1075,60
20230607,135500,123745836,1075,1075,1075,1075,0
20230607,135400,123745836,1075,1075,1075,1075,1
20230607,135300,123744761,1074,1074,1074,1074,0
20230607,135200,123744761,1074,1074,1074,1074,597
20230607,135100,123103583,1074,1074,1074,1074,1
20230607,135000,123102509,1074,1074,1074,1074,89
20230607,134900,123006923,1074,1074,1074,1074,0
20230607,134800,123006923,1074,1074,1074,1074,0
20230607,134700,123006923,1074,1072,1074,1072,3
20230607,134600,123003703,1072,1072,1072,1072,0
20230607,134500,123003703,1072,1072,1072,1072,0
20230607,134400,123003703,1072,1072,1072,1072,0
20230607,134300,123003703,1072,1072,1072,1072,0
20230607,134200,123003703,1072,1072,1072,1072,86
20230607,134100,122911511,1074,1074,1074,1074,1
20230607,134000,122910437,1074,1071,1074,1071,2297
20230607,133900,120450323,1070,1070,1070,1069,706
20230607,133800,119694904,1069,1069,1069,1069,0
20230607,133700,119694904,1069,1069,1069,1069,11
20230607,133600,119683145,1070,1070,1070,1070,295
20230607,133500,119367495,1070,1070,1070,1070,0
20230607,133400,119367495,1070,1070,1070,1070,1
20230607,133300,119366425,1070,1070,1070,1070,17
20230607,133200,119348235,1070,1070,1070,1070,24
20230607,133100,119322555,1071,1070,1071,1070,461
20230607,133000,118828831,1070,1070,1070,1070,206
20230607,132900,118608411,1070,1070,1070,1070,0
20230607,132800,118608411,1070,1070,1070,1070,0
20230607,132700,118608411,1070,1070,1070,1070,0
20230607,132600,118608411,1070,1070,1070,1070,1
20230607,132500,118607341,1069,1069,1069,1069,0
20230607,132400,118607341,1069,1069,1069,1069,0
20230607,132300,118607341,1069,1069,1069,1069,5
20230607,132200,118601996,1069,1069,1069,1069,5
20230607,132100,118596651,1069,1069,1069,1069,138
20230607,132000,118449129,1065,1065,1065,1065,0
20230607,131900,118449129,1065,1065,1065,1065,0
20230607,131800,118449129,1065,1065,1065,1065,0
20230607,131700,118449129,1065,1065,1065,1065,0
20230607,131600,118449129,1065,1065,1065,1065,0
20230607,131500,118449129,1065,1065,1065,1065,0
20230607,131400,118449129,1065,1066,1066,1065,400
20230607,131300,118023119,1065,1065,1065,1065,0
20230607,131200,118023119,1065,1065,1065,1065,0
20230607,131100,118023119,1065,1065,1065,1065,0
20230607,131000,118023119,1065,1065,1065,1065,0
20230607,130900,118023119,1065,1065,1065,1065,0
20230607,130800,118023119,1065,1065,1065,1065,0
20230607,130700,118023119,1065,1065,1065,1065,0
20230607,130600,118023119,1065,1069,1069,1065,3093
20230607,130500,114726528,1069,1069,1070,1069,564
20230607,130400,114123112,1069,1069,1070,1069,1201
20230607,130300,112838101,1069,1069,1069,1069,0
20230607,130200,112838101,1069,1069,1069,1069,1
20230607,130100,112837032,1069,1069,1069,1069,46
20230607,130000,112787858,1070,1070,1070,1070,0
20230607,125900,112787858,1070,1070,1070,1070,0
20230607,125800,112787858,1070,1070,1070,1070,0
20230607,125700,112787858,1070,1070,1070,1070,0
20230607,125600,112787858,1070,1069,1070,1069,116
20230607,125500,112663779,1067,1069,1069,1067,1140
20230607,125400,111445828,1070,1070,1070,1070,0
20230607,125300,111445828,1070,1070,1070,1070,0
20230607,125200,111445828,1070,1070,1070,1070,87
20230607,125100,111352738,1070,1070,1070,1070,197
20230607,125000,111141948,1069,1069,1069,1069,999
20230607,124900,110074017,1068,1068,1068,1068,695
20230607,124800,109331757,1068,1069,1069,1067,332
20230607,124700,108977296,1069,1069,1069,1069,840
20230607,124600,108079336,1078,1076,1078,1068,24927
20230607,124500,81393579,1080,1076,1080,1076,26
20230607,124400,81365599,1076,1076,1076,1076,0
20230607,124300,81365599,1076,1076,1076,1076,0
20230607,124200,81365599,1076,1076,1076,1076,0
20230607,124100,81365599,1076,1076,1076,1076,0
20230607,124000,81365599,1076,1076,1076,1076,10
20230607,123900,81354839,1076,1076,1076,1076,919
20230607,123800,80365995,1074,1074,1074,1074,0
20230607,123700,80365995,1074,1074,1074,1074,0
20230607,123600,80365995,1074,1080,1080,1074,4400
20230607,123500,75628782,1085,1085,1085,1085,800
20230607,123400,74760782,1085,1085,1085,1085,16
20230607,123300,74743422,1085,1085,1085,1085,0
20230607,123200,74743422,1085,1085,1085,1085,0
20230607,123100,74743422,1085,1085,1085,1085,1
20230607,123000,74742337,1085,1085,1085,1085,1
20230607,122900,74741252,1086,1085,1086,1085,35
20230607,122800,74703262,1085,1085,1085,1085,0
20230607,122700,74703262,1085,1085,1085,1085,0
20230607,122600,74703262,1085,1085,1085,1085,0
20230607,122500,74703262,1085,1085,1085,1085,0
20230607,122400,74703262,1085,1085,1085,1085,500
20230607,122300,74160762,1086,1086,1086,1086,0
20230607,122200,74160762,1086,1086,1086,1086,448
20230607,122100,73674234,1079,1079,1079,1079,765
20230607,122000,72848799,1078,1078,1078,1078,0
20230607,121900,72848799,1078,1078,1078,1078,0
20230607,121800,72848799,1078,1078,1078,1078,2
20230607,121700,72846643,1077,1077,1077,1077,12
20230607,121600,72833719,1075,1075,1075,1075,0
20230607,121500,72833719,1075,1076,1076,1075,324
20230607,121400,72485416,1076,1076,1076,1076,0
20230607,121300,72485416,1076,1076,1076,1076,5
20230607,121200,72480036,1077,1077,1077,1077,0
20230607,121100,72480036,1077,1079,1079,1077,2320
20230607,121000,69980196,1077,1077,1077,1077,180
20230607,120900,69786336,1074,1075,1075,1074,489
20230607,120800,69261146,1078,1078,1078,1078,0
20230607,120700,69261146,1078,1078,1078,1078,0
20230607,120600,69261146,1078,1078,1078,1078,167
20230607,120500,69081120,1078,1078,1078,1078,0
20230607,120400,69081120,1078,1076,1078,1074,1117
20230607,120300,67879595,1076,1078,1078,1075,2338
20230607,120200,65362398,1079,1079,1079,1079,0
20230607,120100,65362398,1079,1079,1079,1079,0
20230607,120000,65362398,1079,1079,1079,1079,0
20230607,115900,65362398,1079,1079,1079,1079,0
20230607,115800,65362398,1079,1079,1079,1079,1
20230607,115700,65361319,1078,1078,1078,1078,2
20230607,115600,65359163,1077,1077,1077,1077,2
20230607,115500,65357009,1077,1077,1077,1077,2
20230607,115400,65354855,1078,1079,1079,1078,72
20230607,115300,65277169,1077,1077,1077,1077,0
20230607,115200,65277169,1077,1077,1077,1077,0
20230607,115100,65277169,1077,1077,1077,1077,0
20230607,115000,65277169,1077,1077,1077,1077,10
20230607,114900,65266399,1077,1077,1077,1077,285
20230607,114800,64959454,1077,1077,1077,1077,0
20230607,114700,64959454,1077,1077,1077,1077,0
20230607,114600,64959454,1077,1077,1077,1077,0
20230607,114500,64959454,1077,1077,1077,1077,0
20230607,114400,64959454,1077,1078,1079,1077,501
20230607,114300,64419215,1078,1078,1078,1078,1
20230607,114200,64418137,1078,1078,1078,1078,0
20230607,114100,64418137,1078,1078,1078,1078,0
20230607,114000,64418137,1078,1078,1078,1078,0
20230607,113900,64418137,1078,1078,1078,1078,179
20230607,113800,64225175,1078,1078,1078,1078,821
20230607,113700,63340137,1078,1078,1078,1078,264
20230607,113600,63055545,1078,1078,1078,1078,0
20230607,113500,63055545,1078,1078,1078,1078,0
20230607,113400,63055545,1078,1078,1078,1078,0
20230607,113300,63055545,1078,1078,1078,1078,0
20230607,113200,63055545,1078,1078,1078,1078,0
20230607,113100,63055545,1078,1078,1078,1078,500
20230607,113000,62516545,1079,1079,1079,1079,0
20230607,112900,62516545,1079,1079,1079,1079,5
20230607,112800,62511150,1079,1079,1079,1079,0
20230607,112700,62511150,1079,1081,1081,1079,1915
20230607,112600,60444134,1087,1087,1087,1087,0
20230607,112500,60444134,1087,1087,1087,1087,0
20230607,112400,60444134,1087,1087,1087,1087,224
20230607,112300,60200646,1080,1080,1080,1080,0
20230607,112200,60200646,1080,1080,1080,1080,0
20230607,112100,60200646,1080,1080,1080,1080,0
20230607,112000,60200646,1080,1080,1080,1080,0
20230607,111900,60200646,1080,1080,1080,1080,0
20230607,111800,60200646,1080,1080,1080,1080,0
20230607,111700,60200646,1080,1080,1080,1080,0
20230607,111600,60200646,1080,1080,1080,1080,585
20230607,111500,59568846,1080,1080,1080,1080,0
20230607,111400,59568846,1080,1080,1080,1080,0
20230607,111300,59568846,1080,1080,1080,1080,0
20230607,111200,59568846,1080,1080,1080,1080,50
20230607,111100,59514846,1080,1080,1080,1080,0
20230607,111000,59514846,1080,1082,1082,1080,2365
20230607,110900,56958846,1081,1081,1081,1081,0
20230607,110800,56958846,1081,1081,1081,1081,0
20230607,110700,56958846,1081,1081,1081,1081,1
20230607,110600,56957765,1087,1087,1087,1087,0
20230607,110500,56957765,1087,1087,1087,1087,0
20230607,110400,56957765,1087,1087,1087,1087,0
20230607,110300,56957765,1087,1087,1087,1087,0
20230607,110200,56957765,1087,1087,1087,1087,50
20230607,110100,56903415,1090,1090,1090,1090,0
20230607,110000,56903415,1090,1090,1090,1090,0
20230607,105900,56903415,1090,1090,1090,1090,0
20230607,105800,56903415,1090,1090,1090,1090,0
20230607,105700,56903415,1090,1090,1090,1090,0
20230607,105600,56903415,1090,1090,1090,1090,0
20230607,105500,56903415,1090,1088,1090,1088,50
20230607,105400,56848989,1091,1081,1091,1079,4696
20230607,105300,51757886,1083,1083,1083,1083,307
20230607,105200,51425405,1083,1083,1083,1083,0
20230607,105100,51425405,1083,1082,1083,1082,616
20230607,105000,50758577,1082,1082,1082,1082,177
20230607,104900,50567063,1083,1085,1085,1082,678
20230607,104800,49833222,1086,1086,1086,1086,0
20230607,104700,49833222,1086,1086,1086,1086,0
20230607,104600,49833222,1086,1086,1086,1086,0
20230607,104500,49833222,1086,1086,1086,1086,0
20230607,104400,49833222,1086,1086,1086,1086,14
20230607,104300,49818018,1086,1086,1086,1086,8
20230607,104200,49809330,1087,1087,1087,1087,0
20230607,104100,49809330,1087,1087,1087,1087,10
20230607,104000,49798460,1087,1087,1087,1087,2
20230607,103900,49796286,1082,1082,1082,1082,0
20230607,103800,49796286,1082,1082,1082,1082,0
20230607,103700,49796286,1082,1082,1082,1082,0
20230607,103600,49796286,1082,1083,1083,1082,400
20230607,103500,49363463,1082,1082,1082,1082,0
20230607,103400,49363463,1082,1082,1082,1082,45
20230607,103300,49314773,1088,1088,1088,1088,0
20230607,103200,49314773,1088,1088,1088,1088,0
20230607,103100,49314773,1088,1088,1088,1088,0
20230607,103000,49314773,1088,1087,1088,1087,148
20230607,102900,49153795,1087,1087,1087,1087,0
20230607,102800,49153795,1087,1087,1087,1087,360
20230607,102700,48762475,1087,1087,1087,1087,0
20230607,102600,48762475,1087,1082,1087,1082,8
20230607,102500,48753814,1082,1080,1082,1080,88
20230607,102400,48658600,1082,1082,1082,1082,0
20230607,102300,48658600,1082,1082,1082,1082,100
20230607,102200,48550400,1082,1082,1082,1082,0
20230607,102100,48550400,1082,1082,1082,1082,0
20230607,102000,48550400,1082,1080,1082,1080,1320
20230607,101900,47123454,1080,1081,1081,1080,925
20230607,101800,46124007,1082,1082,1082,1082,140
20230607,101700,45972527,1081,1084,1084,1081,2000
20230607,101600,43806809,1084,1084,1084,1084,389
20230607,101500,43385133,1084,1084,1084,1084,0
20230607,101400,43385133,1084,1084,1084,1084,1
20230607,101300,43384049,1087,1087,1087,1087,0
20230607,101200,43384049,1087,1087,1087,1087,13
20230607,101100,43369918,1087,1087,1087,1087,26
20230607,101000,43341656,1087,1087,1087,1087,36
20230607,100900,43302524,1087,1090,1091,1087,690
20230607,100800,42551208,1091,1091,1091,1091,0
20230607,100700,42551208,1091,1091,1091,1091,0
20230607,100600,42551208,1091,1091,1091,1091,0
20230607,100500,42551208,1091,1091,1091,1091,0
20230607,100400,42551208,1091,1088,1091,1087,2408
20230607,100300,39929377,1088,1083,1088,1083,3070
20230607,100200,36596327,1083,1083,1083,1083,151
20230607,100100,36432794,1079,1079,1079,1079,40
20230607,100000,36389634,1079,1079,1079,1079,0
20230607,095900,36389634,1079,1079,1079,1079,0
20230607,095800,36389634,1079,1079,1079,1079,70
20230607,095700,36314104,1079,1079,1079,1079,7
20230607,095600,36306551,1079,1079,1079,1079,0
20230607,095500,36306551,1079,1079,1079,1079,0
20230607,095400,36306551,1079,1081,1081,1079,5342
20230607,095300,30536315,1081,1083,1083,1081,939
20230607,095200,29520683,1085,1085,1085,1085,0
20230607,095100,29520683,1085,1085,1085,1085,0
20230607,095000,29520683,1085,1085,1085,1085,0
20230607,094900,29520683,1085,1085,1085,1085,1
20230607,094800,29519598,1082,1082,1082,1082,195
20230607,094700,29308608,1082,1083,1083,1082,1000
20230607,094600,28226262,1083,1083,1083,1083,110
20230607,094500,28107132,1083,1083,1083,1083,0
20230607,094400,28107132,1083,1083,1083,1083,299
20230607,094300,27783315,1083,1083,1083,1083,216
20230607,094200,27549387,1083,1083,1083,1083,15
20230607,094100,27533142,1085,1085,1085,1085,2
20230607,094000,27530972,1085,1085,1085,1085,0
20230607,093900,27530972,1085,1085,1085,1085,0
20230607,093800,27530972,1085,1085,1085,1085,0
20230607,093700,27530972,1085,1083,1085,1083,52
20230607,093600,27474654,1085,1085,1086,1085,463
20230607,093500,26971841,1083,1083,1083,1083,237
20230607,093400,26715170,1087,1087,1087,1087,4
20230607,093300,26710822,1087,1087,1087,1087,1
20230607,093200,26709735,1087,1088,1088,1087,14
20230607,093100,26694504,1088,1088,1088,1088,0
20230607,093000,26694504,1088,1088,1088,1088,1
20230607,092900,26693416,1083,1084,1084,1083,2336
20230607,092800,24163409,1083,1083,1083,1083,0
20230607,092700,24163409,1083,1083,1083,1083,0
20230607,092600,24163409,1083,1084,1084,1083,3000
20230607,092500,20911525,1088,1088,1088,1088,1
20230607,092400,20910437,1084,1084,1091,1083,4833
20230607,092300,15675640,1089,1089,1089,1089,1
20230607,092200,15674551,1083,1083,1083,1083,0
20230607,092100,15674551,1083,1082,1083,1082,3030
20230607,092000,12393077,1083,1083,1083,1083,463
20230607,091900,11891648,1083,1083,1083,1083,0
20230607,091800,11891648,1083,1083,1083,1083,0
20230607,091700,11891648,1083,1081,1083,1074,1010
20230607,091600,10803989,1081,1081,1081,1081,11
20230607,091500,10792098,1081,1082,1082,1081,2105
20230607,091400,8516466,1083,1083,1083,1083,0
20230607,091300,8516466,1083,1083,1083,1083,623
20230607,091200,7841757,1084,1084,1084,1084,3
20230607,091100,7838505,1084,1085,1085,1084,519
20230607,091000,7275740,1089,1089,1089,1089,20
20230607,090900,7253960,1089,1083,1089,1083,254
20230607,090800,6978872,1095,1095,1095,1095,0
20230607,090700,6978872,1095,1095,1095,1095,150
20230607,090600,6814622,1095,1084,1095,1084,483
20230607,090500,6291039,1084,1097,1097,1084,728
20230607,090400,5500891,1097,1092,1097,1084,2187
20230607,090300,3116517,1099,1099,1099,1099,0
20230607,090200,3116517,1099,1099,1099,1099,0
20230607,090100,3116517,1099,1099,1101,1091,1888
20230607,090000,1045009,1094,1091,1094,1091,957