KissMeData/151910/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,210500,59541819,531,531,531,531,501
20230607,210400,59541819,531,531,531,531,0
20230607,210300,59541819,531,531,531,531,0
20230607,210200,59541819,531,531,531,531,0
20230607,210100,59541819,531,531,531,531,0
20230607,210000,59541819,531,531,531,531,0
20230607,205900,59541819,531,531,531,531,0
20230607,205800,59541819,531,531,531,531,0
20230607,205700,59541819,531,531,531,531,0
20230607,205600,59541819,531,531,531,531,0
20230607,205500,59541819,531,531,531,531,0
20230607,205400,59541819,531,531,531,531,0
20230607,205300,59541819,531,531,531,531,0
20230607,205200,59541819,531,531,531,531,0
20230607,205100,59541819,531,531,531,531,0
20230607,205000,59541819,531,531,531,531,0
20230607,204900,59541819,531,531,531,531,0
20230607,204800,59541819,531,531,531,531,0
20230607,204700,59541819,531,531,531,531,0
20230607,204600,59541819,531,531,531,531,0
20230607,204500,59541819,531,531,531,531,0
20230607,204400,59541819,531,531,531,531,0
20230607,204300,59541819,531,531,531,531,0
20230607,204200,59541819,531,531,531,531,0
20230607,204100,59541819,531,531,531,531,0
20230607,204000,59541819,531,531,531,531,0
20230607,203900,59541819,531,531,531,531,0
20230607,203800,59541819,531,531,531,531,0
20230607,203700,59541819,531,531,531,531,0
20230607,203600,59541819,531,531,531,531,0
20230607,203500,59541819,531,531,531,531,501
20230607,203400,59541819,531,531,531,531,0
20230607,203300,59541819,531,531,531,531,0
20230607,203200,59541819,531,531,531,531,0
20230607,203100,59541819,531,531,531,531,0
20230607,203000,59541819,531,531,531,531,0
20230607,202900,59541819,531,531,531,531,0
20230607,202800,59541819,531,531,531,531,0
20230607,202700,59541819,531,531,531,531,0
20230607,202600,59541819,531,531,531,531,0
20230607,202500,59541819,531,531,531,531,0
20230607,202400,59541819,531,531,531,531,0
20230607,202300,59541819,531,531,531,531,0
20230607,202200,59541819,531,531,531,531,0
20230607,202100,59541819,531,531,531,531,0
20230607,202000,59541819,531,531,531,531,0
20230607,201900,59541819,531,531,531,531,0
20230607,201800,59541819,531,531,531,531,0
20230607,201700,59541819,531,531,531,531,0
20230607,201600,59541819,531,531,531,531,0
20230607,201500,59541819,531,531,531,531,0
20230607,201400,59541819,531,531,531,531,0
20230607,201300,59541819,531,531,531,531,0
20230607,201200,59541819,531,531,531,531,0
20230607,201100,59541819,531,531,531,531,0
20230607,201000,59541819,531,531,531,531,0
20230607,200900,59541819,531,531,531,531,0
20230607,200800,59541819,531,531,531,531,0
20230607,200700,59541819,531,531,531,531,0
20230607,200600,59541819,531,531,531,531,0
20230607,200500,59541819,531,531,531,531,501
20230607,200400,59541819,531,531,531,531,0
20230607,200300,59541819,531,531,531,531,0
20230607,200200,59541819,531,531,531,531,0
20230607,200100,59541819,531,531,531,531,0
20230607,200000,59541819,531,531,531,531,0
20230607,195900,59541819,531,531,531,531,0
20230607,195800,59541819,531,531,531,531,0
20230607,195700,59541819,531,531,531,531,0
20230607,195600,59541819,531,531,531,531,0
20230607,195500,59541819,531,531,531,531,0
20230607,195400,59541819,531,531,531,531,0
20230607,195300,59541819,531,531,531,531,0
20230607,195200,59541819,531,531,531,531,0
20230607,195100,59541819,531,531,531,531,0
20230607,195000,59541819,531,531,531,531,0
20230607,194900,59541819,531,531,531,531,0
20230607,194800,59541819,531,531,531,531,0
20230607,194700,59541819,531,531,531,531,0
20230607,194600,59541819,531,531,531,531,0
20230607,194500,59541819,531,531,531,531,0
20230607,194400,59541819,531,531,531,531,0
20230607,194300,59541819,531,531,531,531,0
20230607,194200,59541819,531,531,531,531,0
20230607,194100,59541819,531,531,531,531,0
20230607,194000,59541819,531,531,531,531,0
20230607,193900,59541819,531,531,531,531,0
20230607,193800,59541819,531,531,531,531,0
20230607,193700,59541819,531,531,531,531,0
20230607,193600,59541819,531,531,531,531,0
20230607,193500,59541819,531,531,531,531,501
20230607,193400,59541819,531,531,531,531,0
20230607,193300,59541819,531,531,531,531,0
20230607,193200,59541819,531,531,531,531,0
20230607,193100,59541819,531,531,531,531,0
20230607,193000,59541819,531,531,531,531,0
20230607,192900,59541819,531,531,531,531,0
20230607,192800,59541819,531,531,531,531,0
20230607,192700,59541819,531,531,531,531,0
20230607,192600,59541819,531,531,531,531,0
20230607,192500,59541819,531,531,531,531,0
20230607,192400,59541819,531,531,531,531,0
20230607,192300,59541819,531,531,531,531,0
20230607,192200,59541819,531,531,531,531,0
20230607,192100,59541819,531,531,531,531,0
20230607,192000,59541819,531,531,531,531,0
20230607,191900,59541819,531,531,531,531,0
20230607,191800,59541819,531,531,531,531,0
20230607,191700,59541819,531,531,531,531,0
20230607,191600,59541819,531,531,531,531,0
20230607,191500,59541819,531,531,531,531,0
20230607,191400,59541819,531,531,531,531,0
20230607,191300,59541819,531,531,531,531,0
20230607,191200,59541819,531,531,531,531,0
20230607,191100,59541819,531,531,531,531,0
20230607,191000,59541819,531,531,531,531,0
20230607,190900,59541819,531,531,531,531,0
20230607,190800,59541819,531,531,531,531,0
20230607,190700,59541819,531,531,531,531,0
20230607,190600,59541819,531,531,531,531,0
20230607,190500,59541819,531,531,531,531,501
20230607,190400,59541819,531,531,531,531,0
20230607,190300,59541819,531,531,531,531,0
20230607,190200,59541819,531,531,531,531,0
20230607,190100,59541819,531,531,531,531,0
20230607,190000,59541819,531,531,531,531,0
20230607,185900,59541819,531,531,531,531,0
20230607,185800,59541819,531,531,531,531,0
20230607,185700,59541819,531,531,531,531,0
20230607,185600,59541819,531,531,531,531,0
20230607,185500,59541819,531,531,531,531,0
20230607,185400,59541819,531,531,531,531,0
20230607,185300,59541819,531,531,531,531,0
20230607,185200,59541819,531,531,531,531,0
20230607,185100,59541819,531,531,531,531,0
20230607,185000,59541819,531,531,531,531,0
20230607,184900,59541819,531,531,531,531,0
20230607,184800,59541819,531,531,531,531,0
20230607,184700,59541819,531,531,531,531,0
20230607,184600,59541819,531,531,531,531,0
20230607,184500,59541819,531,531,531,531,0
20230607,184400,59541819,531,531,531,531,0
20230607,184300,59541819,531,531,531,531,0
20230607,184200,59541819,531,531,531,531,0
20230607,184100,59541819,531,531,531,531,0
20230607,184000,59541819,531,531,531,531,0
20230607,183900,59541819,531,531,531,531,0
20230607,183800,59541819,531,531,531,531,0
20230607,183700,59541819,531,531,531,531,0
20230607,183600,59541819,531,531,531,531,0
20230607,183500,59541819,531,531,531,531,501
20230607,183400,59541819,531,531,531,531,0
20230607,183300,59541819,531,531,531,531,0
20230607,183200,59541819,531,531,531,531,0
20230607,183100,59541819,531,531,531,531,0
20230607,183000,59541819,531,531,531,531,0
20230607,182900,59541819,531,531,531,531,0
20230607,182800,59541819,531,531,531,531,0
20230607,182700,59541819,531,531,531,531,0
20230607,182600,59541819,531,531,531,531,0
20230607,182500,59541819,531,531,531,531,0
20230607,182400,59541819,531,531,531,531,0
20230607,182300,59541819,531,531,531,531,0
20230607,182200,59541819,531,531,531,531,0
20230607,182100,59541819,531,531,531,531,0
20230607,182000,59541819,531,531,531,531,0
20230607,181900,59541819,531,531,531,531,0
20230607,181800,59541819,531,531,531,531,0
20230607,181700,59541819,531,531,531,531,0
20230607,181600,59541819,531,531,531,531,0
20230607,181500,59541819,531,531,531,531,0
20230607,181400,59541819,531,531,531,531,0
20230607,181300,59541819,531,531,531,531,0
20230607,181200,59541819,531,531,531,531,0
20230607,181100,59541819,531,531,531,531,0
20230607,181000,59541819,531,531,531,531,0
20230607,180900,59541819,531,531,531,531,0
20230607,180800,59541819,531,531,531,531,0
20230607,180700,59541819,531,531,531,531,0
20230607,180600,59541819,531,531,531,531,0
20230607,180500,59541819,531,531,531,531,501
20230607,180400,59541819,531,531,531,531,0
20230607,180300,59541819,531,531,531,531,0
20230607,180200,59541819,531,531,531,531,0
20230607,180100,59541819,531,531,531,531,0
20230607,180000,59541819,531,531,531,531,0
20230607,175900,59541819,531,531,531,531,0
20230607,175800,59541819,531,531,531,531,0
20230607,175700,59541819,531,531,531,531,0
20230607,175600,59541819,531,531,531,531,0
20230607,175500,59541819,531,531,531,531,0
20230607,175400,59541819,531,531,531,531,0
20230607,175300,59541819,531,531,531,531,0
20230607,175200,59541819,531,531,531,531,0
20230607,175100,59541819,531,531,531,531,0
20230607,175000,59541819,531,531,531,531,0
20230607,174900,59541819,531,531,531,531,0
20230607,174800,59541819,531,531,531,531,0
20230607,174700,59541819,531,531,531,531,0
20230607,174600,59541819,531,531,531,531,0
20230607,174500,59541819,531,531,531,531,0
20230607,174400,59541819,531,531,531,531,0
20230607,174300,59541819,531,531,531,531,0
20230607,174200,59541819,531,531,531,531,0
20230607,174100,59541819,531,531,531,531,0
20230607,174000,59541819,531,531,531,531,0
20230607,173900,59541819,531,531,531,531,0
20230607,173800,59541819,531,531,531,531,0
20230607,173700,59541819,531,531,531,531,0
20230607,173600,59541819,531,531,531,531,0
20230607,173500,59541819,531,531,531,531,501
20230607,173400,59541819,531,531,531,531,0
20230607,173300,59541819,531,531,531,531,0
20230607,173200,59541819,531,531,531,531,0
20230607,173100,59541819,531,531,531,531,0
20230607,173000,59541819,531,531,531,531,0
20230607,172900,59541819,531,531,531,531,0
20230607,172800,59541819,531,531,531,531,0
20230607,172700,59541819,531,531,531,531,0
20230607,172600,59541819,531,531,531,531,0
20230607,172500,59541819,531,531,531,531,0
20230607,172400,59541819,531,531,531,531,0
20230607,172300,59541819,531,531,531,531,0
20230607,172200,59541819,531,531,531,531,0
20230607,172100,59541819,531,531,531,531,0
20230607,172000,59541819,531,531,531,531,0
20230607,171900,59541819,531,531,531,531,0
20230607,171800,59541819,531,531,531,531,0
20230607,171700,59541819,531,531,531,531,0
20230607,171600,59541819,531,531,531,531,0
20230607,171500,59541819,531,531,531,531,0
20230607,171400,59541819,531,531,531,531,0
20230607,171300,59541819,531,531,531,531,0
20230607,171200,59541819,531,531,531,531,0
20230607,171100,59541819,531,531,531,531,0
20230607,171000,59541819,531,531,531,531,0
20230607,170900,59541819,531,531,531,531,0
20230607,170800,59541819,531,531,531,531,0
20230607,170700,59541819,531,531,531,531,0
20230607,170600,59541819,531,531,531,531,0
20230607,170500,59541819,531,531,531,531,501
20230607,170400,59541819,531,531,531,531,0
20230607,170300,59541819,531,531,531,531,0
20230607,170200,59541819,531,531,531,531,0
20230607,170100,59541819,531,531,531,531,0
20230607,170000,59541819,531,531,531,531,0
20230607,165900,59541819,531,531,531,531,0
20230607,165800,59541819,531,531,531,531,0
20230607,165700,59541819,531,531,531,531,0
20230607,165600,59541819,531,531,531,531,0
20230607,165500,59541819,531,531,531,531,0
20230607,165400,59541819,531,531,531,531,0
20230607,165300,59541819,531,531,531,531,0
20230607,165200,59541819,531,531,531,531,0
20230607,165100,59541819,531,531,531,531,0
20230607,165000,59541819,531,531,531,531,0
20230607,164900,59541819,531,531,531,531,0
20230607,164800,59541819,531,531,531,531,0
20230607,164700,59541819,531,531,531,531,0
20230607,164600,59541819,531,531,531,531,0
20230607,164500,59541819,531,531,531,531,0
20230607,164400,59541819,531,531,531,531,0
20230607,164300,59541819,531,531,531,531,0
20230607,164200,59541819,531,531,531,531,0
20230607,164100,59541819,531,531,531,531,0
20230607,164000,59541819,531,531,531,531,0
20230607,163900,59541819,531,531,531,531,0
20230607,163800,59541819,531,531,531,531,0
20230607,163700,59541819,531,531,531,531,0
20230607,163600,59541819,531,531,531,531,0
20230607,163500,59541819,531,531,531,531,501
20230607,163400,59541819,531,531,531,531,0
20230607,163300,59541819,531,531,531,531,0
20230607,163200,59541819,531,531,531,531,0
20230607,163100,59541819,531,531,531,531,0
20230607,163000,59541819,531,531,531,531,0
20230607,162900,59541819,531,531,531,531,0
20230607,162800,59541819,531,531,531,531,0
20230607,162700,59541819,531,531,531,531,0
20230607,162600,59541819,531,531,531,531,0
20230607,162500,59541819,531,531,531,531,0
20230607,162400,59541819,531,531,531,531,0
20230607,162300,59541819,531,531,531,531,0
20230607,162200,59541819,531,531,531,531,0
20230607,162100,59541819,531,531,531,531,0
20230607,162000,59541819,531,531,531,531,0
20230607,161900,59541819,531,531,531,531,0
20230607,161800,59541819,531,531,531,531,0
20230607,161700,59541819,531,531,531,531,0
20230607,161600,59541819,531,531,531,531,0
20230607,161500,59541819,531,531,531,531,0
20230607,161400,59541819,531,531,531,531,0
20230607,161300,59541819,531,531,531,531,0
20230607,161200,59541819,531,531,531,531,0
20230607,161100,59541819,531,531,531,531,0
20230607,161000,59541819,531,531,531,531,0
20230607,160900,59541819,531,531,531,531,0
20230607,160800,59541819,531,531,531,531,0
20230607,160700,59541819,531,531,531,531,0
20230607,160600,59541819,531,531,531,531,0
20230607,160500,59541819,531,531,531,531,501
20230607,160400,59541819,531,531,531,531,0
20230607,160300,59541819,531,531,531,531,0
20230607,160200,59541819,531,531,531,531,0
20230607,160100,59541819,531,531,531,531,0
20230607,160000,59541819,531,531,531,531,0
20230607,155900,59541819,531,531,531,531,0
20230607,155800,59541819,531,531,531,531,0
20230607,155700,59541819,531,531,531,531,0
20230607,155600,59541819,531,531,531,531,0
20230607,155500,59541819,531,531,531,531,0
20230607,155400,59541819,531,531,531,531,0
20230607,155300,59541819,531,531,531,531,0
20230607,155200,59541819,531,531,531,531,0
20230607,155100,59541819,531,531,531,531,0
20230607,155000,59541819,531,531,531,531,0
20230607,154900,59541819,531,531,531,531,0
20230607,154800,59541819,531,531,531,531,0
20230607,154700,59541819,531,531,531,531,0
20230607,154600,59541819,531,531,531,531,0
20230607,154500,59541819,531,531,531,531,0
20230607,154400,59541819,531,531,531,531,0
20230607,154300,59541819,531,531,531,531,0
20230607,154200,59541819,531,531,531,531,0
20230607,154100,59541819,531,531,531,531,0
20230607,154000,59541819,531,531,531,531,0
20230607,153900,59541819,531,531,531,531,0
20230607,153800,59541819,531,531,531,531,0
20230607,153700,59541819,531,531,531,531,0
20230607,153600,59541819,531,531,531,531,0
20230607,153500,59541819,531,531,531,531,501
20230607,153400,59541819,531,531,531,531,0
20230607,153300,59541819,531,531,531,531,0
20230607,153200,59541819,531,531,531,531,0
20230607,153100,59541819,531,531,531,531,0
20230607,153000,59541819,531,531,531,531,501
20230607,152900,59275788,538,538,538,538,0
20230607,152800,59275788,538,538,538,538,0
20230607,152700,59275788,538,538,538,538,0
20230607,152600,59275788,538,538,538,538,0
20230607,152500,59275788,538,538,538,538,0
20230607,152400,59275788,538,538,538,538,0
20230607,152300,59275788,538,538,538,538,0
20230607,152200,59275788,538,538,538,538,0
20230607,152100,59275788,538,538,538,538,0
20230607,152000,59275788,538,538,538,538,0
20230607,151900,59275788,538,536,538,535,1810
20230607,151800,58305301,535,535,535,535,1316
20230607,151700,57601241,535,534,535,534,4662
20230607,151600,55107433,534,533,534,531,6011
20230607,151500,51901665,534,533,534,533,1817
20230607,151400,50933203,533,533,533,533,0
20230607,151300,50933203,533,533,533,533,0
20230607,151200,50933203,533,532,533,532,255
20230607,151100,50797357,532,532,532,532,300
20230607,151000,50637757,532,532,532,532,300
20230607,150900,50478157,533,533,533,533,0
20230607,150800,50478157,533,533,533,533,0
20230607,150700,50478157,533,533,533,533,0
20230607,150600,50478157,533,533,533,533,1
20230607,150500,50477624,533,533,534,533,1127
20230607,150400,49876931,533,534,534,533,1558
20230607,150300,49046497,534,534,534,534,1
20230607,150200,49045963,533,533,533,533,2462
20230607,150100,47733717,533,533,533,533,0
20230607,150000,47733717,533,533,533,533,0
20230607,145900,47733717,533,531,533,531,29
20230607,145800,47718316,533,533,533,533,0
20230607,145700,47718316,533,533,533,533,227
20230607,145600,47597325,533,533,533,533,0
20230607,145500,47597325,533,533,533,533,0
20230607,145400,47597325,533,533,533,533,0
20230607,145300,47597325,533,533,533,533,0
20230607,145200,47597325,533,533,533,533,0
20230607,145100,47597325,533,533,533,533,0
20230607,145000,47597325,533,533,533,533,1
20230607,144900,47596792,531,531,531,531,0
20230607,144800,47596792,531,531,531,531,19
20230607,144700,47586703,533,533,533,533,0
20230607,144600,47586703,533,533,533,533,0
20230607,144500,47586703,533,533,533,533,0
20230607,144400,47586703,533,533,533,533,0
20230607,144300,47586703,533,533,533,533,0
20230607,144200,47586703,533,532,533,532,28
20230607,144100,47571806,531,532,532,531,51
20230607,144000,47544724,531,531,531,531,1
20230607,143900,47544193,532,532,532,532,1
20230607,143800,47543661,531,532,532,531,4072
20230607,143700,45381428,531,533,533,531,1658
20230607,143600,44500583,533,532,533,532,1652
20230607,143500,43620131,532,532,532,532,0
20230607,143400,43620131,532,532,532,532,0
20230607,143300,43620131,532,532,532,532,0
20230607,143200,43620131,532,532,532,532,1000
20230607,143100,43088131,532,532,532,532,1
20230607,143000,43087599,531,531,531,531,579
20230607,142900,42780150,532,532,532,532,6
20230607,142800,42776958,533,533,533,533,0
20230607,142700,42776958,533,533,533,533,0
20230607,142600,42776958,533,533,533,533,0
20230607,142500,42776958,533,533,533,533,0
20230607,142400,42776958,533,533,533,533,1
20230607,142300,42776425,531,531,531,531,77
20230607,142200,42735538,533,533,533,533,0
20230607,142100,42735538,533,533,533,533,4
20230607,142000,42733406,533,533,533,533,0
20230607,141900,42733406,533,533,533,533,0
20230607,141800,42733406,533,531,533,531,301
20230607,141700,42572975,531,531,531,531,9
20230607,141600,42568196,531,531,531,531,50
20230607,141500,42541646,531,531,531,531,0
20230607,141400,42541646,531,531,531,531,2
20230607,141300,42540584,533,533,533,533,0
20230607,141200,42540584,533,533,533,533,0
20230607,141100,42540584,533,533,533,533,10
20230607,141000,42535254,533,533,533,533,0
20230607,140900,42535254,533,533,533,533,0
20230607,140800,42535254,533,533,533,533,0
20230607,140700,42535254,533,533,533,533,0
20230607,140600,42535254,533,533,533,533,2
20230607,140500,42534188,533,533,533,533,0
20230607,140400,42534188,533,533,533,533,0
20230607,140300,42534188,533,533,533,533,0
20230607,140200,42534188,533,533,533,533,0
20230607,140100,42534188,533,533,533,533,0
20230607,140000,42534188,533,533,533,533,0
20230607,135900,42534188,533,533,533,533,0
20230607,135800,42534188,533,533,533,533,0
20230607,135700,42534188,533,533,533,533,0
20230607,135600,42534188,533,533,533,533,0
20230607,135500,42534188,533,533,533,533,5
20230607,135400,42531523,533,533,533,533,0
20230607,135300,42531523,533,533,533,533,1
20230607,135200,42530990,533,533,533,533,0
20230607,135100,42530990,533,533,533,533,0
20230607,135000,42530990,533,533,533,533,0
20230607,134900,42530990,533,533,533,533,0
20230607,134800,42530990,533,533,533,533,0
20230607,134700,42530990,533,533,533,533,100
20230607,134600,42477690,533,533,533,533,100
20230607,134500,42424390,533,533,533,533,0
20230607,134400,42424390,533,533,533,533,500
20230607,134300,42157890,533,533,533,533,1
20230607,134200,42157357,533,533,533,533,0
20230607,134100,42157357,533,533,533,533,0
20230607,134000,42157357,533,533,533,533,0
20230607,133900,42157357,533,533,533,533,400
20230607,133800,41944157,533,533,533,533,0
20230607,133700,41944157,533,533,533,533,109
20230607,133600,41886060,533,533,533,533,0
20230607,133500,41886060,533,533,533,533,0
20230607,133400,41886060,533,530,533,530,691
20230607,133300,41519827,533,533,533,533,0
20230607,133200,41519827,533,533,533,533,1
20230607,133100,41519294,530,530,530,530,2600
20230607,133000,40141294,533,533,533,533,0
20230607,132900,40141294,533,533,533,533,0
20230607,132800,40141294,533,533,533,533,0
20230607,132700,40141294,533,533,533,533,0
20230607,132600,40141294,533,533,533,533,1
20230607,132500,40140761,533,533,533,533,0
20230607,132400,40140761,533,533,533,533,200
20230607,132300,40034161,533,533,533,533,1501
20230607,132200,39234128,531,531,531,531,260
20230607,132100,39096068,533,533,533,533,250
20230607,132000,38962818,533,533,533,533,500
20230607,131900,38696318,533,533,533,533,0
20230607,131800,38696318,533,533,533,533,0
20230607,131700,38696318,533,533,533,533,1
20230607,131600,38695785,533,533,533,533,0
20230607,131500,38695785,533,533,533,533,3000
20230607,131400,37096785,531,531,531,531,0
20230607,131300,37096785,531,531,531,531,0
20230607,131200,37096785,531,531,531,531,0
20230607,131100,37096785,531,531,531,531,0
20230607,131000,37096785,531,531,531,531,0
20230607,130900,37096785,531,531,531,531,0
20230607,130800,37096785,531,531,531,531,0
20230607,130700,37096785,531,531,531,531,0
20230607,130600,37096785,531,531,531,531,0
20230607,130500,37096785,531,531,531,531,0
20230607,130400,37096785,531,532,532,531,301
20230607,130300,36936943,531,531,531,531,0
20230607,130200,36936943,531,531,531,531,0
20230607,130100,36936943,531,531,531,531,278
20230607,130000,36789325,531,531,531,531,1462
20230607,125900,36013003,531,531,531,531,0
20230607,125800,36013003,531,531,531,531,0
20230607,125700,36013003,531,531,531,531,4
20230607,125600,36010879,532,532,532,532,0
20230607,125500,36010879,532,532,532,532,3
20230607,125400,36009283,533,533,533,533,0
20230607,125300,36009283,533,533,533,533,0
20230607,125200,36009283,533,533,533,533,0
20230607,125100,36009283,533,533,533,533,20
20230607,125000,35998623,531,532,532,531,430
20230607,124900,35770172,533,532,533,532,500
20230607,124800,35504072,532,532,532,532,400
20230607,124700,35291272,532,533,533,532,711
20230607,124600,34912310,533,533,533,533,0
20230607,124500,34912310,533,533,533,533,0
20230607,124400,34912310,533,533,533,533,2
20230607,124300,34911244,533,533,533,533,0
20230607,124200,34911244,533,533,533,533,101
20230607,124100,34857411,533,533,533,533,0
20230607,124000,34857411,533,533,533,533,0
20230607,123900,34857411,533,533,533,533,0
20230607,123800,34857411,533,533,533,533,0
20230607,123700,34857411,533,533,533,533,118
20230607,123600,34794517,533,533,533,533,0
20230607,123500,34794517,533,533,533,533,15
20230607,123400,34786522,533,533,533,533,100
20230607,123300,34733222,533,533,533,533,0
20230607,123200,34733222,533,533,533,533,0
20230607,123100,34733222,533,533,533,533,0
20230607,123000,34733222,533,533,533,533,1
20230607,122900,34732689,531,531,531,531,0
20230607,122800,34732689,531,531,531,531,0
20230607,122700,34732689,531,531,531,531,0
20230607,122600,34732689,531,531,531,531,0
20230607,122500,34732689,531,531,531,531,500
20230607,122400,34467189,531,531,531,531,0
20230607,122300,34467189,531,531,531,531,0
20230607,122200,34467189,531,531,531,531,0
20230607,122100,34467189,531,531,531,531,0
20230607,122000,34467189,531,531,531,531,0
20230607,121900,34467189,531,531,531,531,561
20230607,121800,34169298,534,534,534,534,0
20230607,121700,34169298,534,534,534,534,0
20230607,121600,34169298,534,534,534,534,0
20230607,121500,34169298,534,534,534,534,0
20230607,121400,34169298,534,534,534,534,6
20230607,121300,34166094,534,534,534,534,0
20230607,121200,34166094,534,534,534,534,0
20230607,121100,34166094,534,534,534,534,0
20230607,121000,34166094,534,534,534,534,0
20230607,120900,34166094,534,534,534,534,0
20230607,120800,34166094,534,534,534,534,0
20230607,120700,34166094,534,534,534,534,0
20230607,120600,34166094,534,534,534,534,0
20230607,120500,34166094,534,534,534,534,1
20230607,120400,34165560,532,532,532,532,0
20230607,120300,34165560,532,532,532,532,0
20230607,120200,34165560,532,532,532,532,0
20230607,120100,34165560,532,532,532,532,0
20230607,120000,34165560,532,532,532,532,0
20230607,115900,34165560,532,532,532,532,0
20230607,115800,34165560,532,532,532,532,0
20230607,115700,34165560,532,532,532,532,300
20230607,115600,34005960,533,533,534,533,4904
20230607,115500,31388466,533,532,533,532,2
20230607,115400,31387401,533,533,533,533,0
20230607,115300,31387401,533,532,533,532,2047
20230607,115200,30298203,530,530,530,530,0
20230607,115100,30298203,530,530,530,530,0
20230607,115000,30298203,530,530,530,530,0
20230607,114900,30298203,530,531,531,530,528
20230607,114800,30018162,532,532,532,532,500
20230607,114700,29752162,532,532,532,532,3
20230607,114600,29750566,531,531,531,531,0
20230607,114500,29750566,531,531,531,531,0
20230607,114400,29750566,531,531,531,531,0
20230607,114300,29750566,531,531,531,531,0
20230607,114200,29750566,531,531,531,531,500
20230607,114100,29485066,531,531,531,531,5
20230607,114000,29482411,531,531,531,531,1
20230607,113900,29481880,532,532,532,532,0
20230607,113800,29481880,532,532,532,532,0
20230607,113700,29481880,532,533,533,532,456
20230607,113600,29239278,533,532,533,532,55
20230607,113500,29210017,533,533,533,533,0
20230607,113400,29210017,533,533,533,533,0
20230607,113300,29210017,533,533,533,533,0
20230607,113200,29210017,533,533,533,530,338
20230607,113100,29029974,533,533,533,530,345
20230607,113000,28846215,533,533,533,533,0
20230607,112900,28846215,533,533,533,533,1
20230607,112800,28845682,530,531,531,530,209
20230607,112700,28734742,532,533,533,532,338
20230607,112600,28554801,532,532,532,532,0
20230607,112500,28554801,532,532,532,532,2
20230607,112400,28553737,532,532,532,532,0
20230607,112300,28553737,532,532,532,532,0
20230607,112200,28553737,532,532,532,532,0
20230607,112100,28553737,532,532,532,532,0
20230607,112000,28553737,532,532,532,532,0
20230607,111900,28553737,532,532,532,532,0
20230607,111800,28553737,532,532,532,532,0
20230607,111700,28553737,532,532,532,532,0
20230607,111600,28553737,532,532,532,532,0
20230607,111500,28553737,532,532,532,532,521
20230607,111400,28276565,533,533,533,533,0
20230607,111300,28276565,533,533,533,533,0
20230607,111200,28276565,533,533,533,533,0
20230607,111100,28276565,533,533,533,533,0
20230607,111000,28276565,533,533,533,533,1
20230607,110900,28276032,530,530,530,530,1
20230607,110800,28275502,532,532,532,532,1609
20230607,110700,27419514,532,532,532,532,0
20230607,110600,27419514,532,532,532,532,0
20230607,110500,27419514,532,532,532,532,0
20230607,110400,27419514,532,532,532,532,0
20230607,110300,27419514,532,532,532,532,0
20230607,110200,27419514,532,532,532,532,0
20230607,110100,27419514,532,532,532,532,0
20230607,110000,27419514,532,532,532,532,0
20230607,105900,27419514,532,532,532,532,0
20230607,105800,27419514,532,532,532,532,0
20230607,105700,27419514,532,532,532,532,0
20230607,105600,27419514,532,531,532,528,3502
20230607,105500,25565919,532,532,532,532,503
20230607,105400,25298323,532,532,532,532,0
20230607,105300,25298323,532,532,532,532,0
20230607,105200,25298323,532,532,532,532,3
20230607,105100,25296727,531,531,531,531,1092
20230607,105000,24716875,532,532,532,532,0
20230607,104900,24716875,532,532,532,532,0
20230607,104800,24716875,532,532,532,532,44
20230607,104700,24693467,532,532,532,532,0
20230607,104600,24693467,532,532,532,532,0
20230607,104500,24693467,532,532,532,532,0
20230607,104400,24693467,532,532,532,532,0
20230607,104300,24693467,532,532,532,532,0
20230607,104200,24693467,532,532,532,532,0
20230607,104100,24693467,532,532,532,532,5
20230607,104000,24690807,531,531,531,531,0
20230607,103900,24690807,531,531,531,531,0
20230607,103800,24690807,531,531,531,531,543
20230607,103700,24402474,532,532,532,532,0
20230607,103600,24402474,532,532,532,532,90
20230607,103500,24354594,532,532,532,532,0
20230607,103400,24354594,532,532,532,532,0
20230607,103300,24354594,532,532,532,532,0
20230607,103200,24354594,532,532,532,532,23
20230607,103100,24342358,532,532,532,532,0
20230607,103000,24342358,532,532,532,532,0
20230607,102900,24342358,532,532,532,532,16
20230607,102800,24333846,532,532,532,532,0
20230607,102700,24333846,532,532,532,532,0
20230607,102600,24333846,532,532,532,532,154
20230607,102500,24251918,532,532,532,532,6
20230607,102400,24248726,533,533,533,533,0
20230607,102300,24248726,533,533,533,533,0
20230607,102200,24248726,533,533,533,533,111
20230607,102100,24189563,535,535,535,535,0
20230607,102000,24189563,535,535,535,535,0
20230607,101900,24189563,535,535,535,535,1
20230607,101800,24189028,532,532,532,532,0
20230607,101700,24189028,532,532,532,532,0
20230607,101600,24189028,532,532,532,532,0
20230607,101500,24189028,532,532,532,532,1030
20230607,101400,23641068,532,532,532,532,236
20230607,101300,23515516,535,535,535,535,0
20230607,101200,23515516,535,535,535,535,0
20230607,101100,23515516,535,533,535,532,38
20230607,101000,23495296,534,534,534,534,1
20230607,100900,23494762,535,535,535,535,0
20230607,100800,23494762,535,535,535,535,0
20230607,100700,23494762,535,535,535,535,10
20230607,100600,23489412,535,535,535,535,0
20230607,100500,23489412,535,535,535,535,1
20230607,100400,23488877,532,532,532,532,2539
20230607,100300,22138129,533,533,533,533,371
20230607,100200,21940386,535,535,535,535,0
20230607,100100,21940386,535,535,535,535,0
20230607,100000,21940386,535,535,535,535,2
20230607,095900,21939316,535,535,535,535,500
20230607,095800,21671816,535,535,535,535,500
20230607,095700,21404316,535,535,535,535,0
20230607,095600,21404316,535,534,535,534,4075
20230607,095500,19228265,535,535,535,535,2
20230607,095400,19227195,535,535,535,535,0
20230607,095300,19227195,535,535,535,535,0
20230607,095200,19227195,535,535,535,535,0
20230607,095100,19227195,535,535,535,535,3
20230607,095000,19225590,536,536,536,536,0
20230607,094900,19225590,536,536,536,536,0
20230607,094800,19225590,536,536,536,536,3
20230607,094700,19223982,536,535,536,535,1724
20230607,094600,18301641,535,535,535,535,3
20230607,094500,18300036,535,535,535,535,0
20230607,094400,18300036,535,534,535,534,69
20230607,094300,18263189,535,535,535,535,1
20230607,094200,18262654,534,534,534,534,0
20230607,094100,18262654,534,534,534,534,100
20230607,094000,18209254,535,535,535,535,0
20230607,093900,18209254,535,535,535,535,0
20230607,093800,18209254,535,535,535,535,0
20230607,093700,18209254,535,535,535,535,76
20230607,093600,18168594,535,535,535,535,12
20230607,093500,18162174,535,534,535,534,102
20230607,093400,18107705,534,536,536,534,501
20230607,093300,17839969,537,536,537,536,38
20230607,093200,17819576,536,536,536,536,0
20230607,093100,17819576,536,536,536,536,20
20230607,093000,17808856,536,536,536,536,0
20230607,092900,17808856,536,536,536,536,0
20230607,092800,17808856,536,535,536,535,311
20230607,092700,17642470,537,536,537,536,2500
20230607,092600,16300713,536,536,536,536,0
20230607,092500,16300713,536,536,536,536,0
20230607,092400,16300713,536,533,536,533,132
20230607,092300,16230354,536,536,536,536,0
20230607,092200,16230354,536,536,536,536,1
20230607,092100,16229818,532,534,534,532,5000
20230607,092000,13567549,536,536,536,536,0
20230607,091900,13567549,536,536,536,535,648
20230607,091800,13220867,535,535,536,535,5037
20230607,091700,10525972,535,535,535,535,0
20230607,091600,10525972,535,535,535,535,0
20230607,091500,10525972,535,535,535,535,35
20230607,091400,10507247,535,535,535,535,27
20230607,091300,10492802,535,535,535,535,70
20230607,091200,10455352,535,533,535,533,40
20230607,091100,10433994,536,536,536,536,0
20230607,091000,10433994,536,536,536,536,0
20230607,090900,10433994,536,536,536,536,1
20230607,090800,10433458,534,537,537,534,1497
20230607,090700,9633719,538,538,538,538,10
20230607,090600,9628339,538,538,538,538,0
20230607,090500,9628339,538,538,538,533,7255
20230607,090400,5751424,533,534,534,533,1063
20230607,090300,5184115,534,532,545,531,7099
20230607,090200,1363462,533,532,533,532,2111
20230607,090100,240355,531,531,531,531,210
20230607,090000,128845,531,530,531,530,243