KissMeData/226340/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,203500,628397474,1728,1728,1728,1728,3468
20230607,203400,628397474,1728,1728,1728,1728,0
20230607,203300,628397474,1728,1728,1728,1728,0
20230607,203200,628397474,1728,1728,1728,1728,0
20230607,203100,628397474,1728,1728,1728,1728,0
20230607,203000,628397474,1728,1728,1728,1728,0
20230607,202900,628397474,1728,1728,1728,1728,0
20230607,202800,628397474,1728,1728,1728,1728,0
20230607,202700,628397474,1728,1728,1728,1728,0
20230607,202600,628397474,1728,1728,1728,1728,0
20230607,202500,628397474,1728,1728,1728,1728,0
20230607,202400,628397474,1728,1728,1728,1728,0
20230607,202300,628397474,1728,1728,1728,1728,0
20230607,202200,628397474,1728,1728,1728,1728,0
20230607,202100,628397474,1728,1728,1728,1728,0
20230607,202000,628397474,1728,1728,1728,1728,0
20230607,201900,628397474,1728,1728,1728,1728,0
20230607,201800,628397474,1728,1728,1728,1728,0
20230607,201700,628397474,1728,1728,1728,1728,0
20230607,201600,628397474,1728,1728,1728,1728,0
20230607,201500,628397474,1728,1728,1728,1728,0
20230607,201400,628397474,1728,1728,1728,1728,0
20230607,201300,628397474,1728,1728,1728,1728,0
20230607,201200,628397474,1728,1728,1728,1728,0
20230607,201100,628397474,1728,1728,1728,1728,0
20230607,201000,628397474,1728,1728,1728,1728,0
20230607,200900,628397474,1728,1728,1728,1728,0
20230607,200800,628397474,1728,1728,1728,1728,0
20230607,200700,628397474,1728,1728,1728,1728,0
20230607,200600,628397474,1728,1728,1728,1728,0
20230607,200500,628397474,1728,1728,1728,1728,3468
20230607,200400,628397474,1728,1728,1728,1728,0
20230607,200300,628397474,1728,1728,1728,1728,0
20230607,200200,628397474,1728,1728,1728,1728,0
20230607,200100,628397474,1728,1728,1728,1728,0
20230607,200000,628397474,1728,1728,1728,1728,0
20230607,195900,628397474,1728,1728,1728,1728,0
20230607,195800,628397474,1728,1728,1728,1728,0
20230607,195700,628397474,1728,1728,1728,1728,0
20230607,195600,628397474,1728,1728,1728,1728,0
20230607,195500,628397474,1728,1728,1728,1728,0
20230607,195400,628397474,1728,1728,1728,1728,0
20230607,195300,628397474,1728,1728,1728,1728,0
20230607,195200,628397474,1728,1728,1728,1728,0
20230607,195100,628397474,1728,1728,1728,1728,0
20230607,195000,628397474,1728,1728,1728,1728,0
20230607,194900,628397474,1728,1728,1728,1728,0
20230607,194800,628397474,1728,1728,1728,1728,0
20230607,194700,628397474,1728,1728,1728,1728,0
20230607,194600,628397474,1728,1728,1728,1728,0
20230607,194500,628397474,1728,1728,1728,1728,0
20230607,194400,628397474,1728,1728,1728,1728,0
20230607,194300,628397474,1728,1728,1728,1728,0
20230607,194200,628397474,1728,1728,1728,1728,0
20230607,194100,628397474,1728,1728,1728,1728,0
20230607,194000,628397474,1728,1728,1728,1728,0
20230607,193900,628397474,1728,1728,1728,1728,0
20230607,193800,628397474,1728,1728,1728,1728,0
20230607,193700,628397474,1728,1728,1728,1728,0
20230607,193600,628397474,1728,1728,1728,1728,0
20230607,193500,628397474,1728,1728,1728,1728,3468
20230607,193400,628397474,1728,1728,1728,1728,0
20230607,193300,628397474,1728,1728,1728,1728,0
20230607,193200,628397474,1728,1728,1728,1728,0
20230607,193100,628397474,1728,1728,1728,1728,0
20230607,193000,628397474,1728,1728,1728,1728,0
20230607,192900,628397474,1728,1728,1728,1728,0
20230607,192800,628397474,1728,1728,1728,1728,0
20230607,192700,628397474,1728,1728,1728,1728,0
20230607,192600,628397474,1728,1728,1728,1728,0
20230607,192500,628397474,1728,1728,1728,1728,0
20230607,192400,628397474,1728,1728,1728,1728,0
20230607,192300,628397474,1728,1728,1728,1728,0
20230607,192200,628397474,1728,1728,1728,1728,0
20230607,192100,628397474,1728,1728,1728,1728,0
20230607,192000,628397474,1728,1728,1728,1728,0
20230607,191900,628397474,1728,1728,1728,1728,0
20230607,191800,628397474,1728,1728,1728,1728,0
20230607,191700,628397474,1728,1728,1728,1728,0
20230607,191600,628397474,1728,1728,1728,1728,0
20230607,191500,628397474,1728,1728,1728,1728,0
20230607,191400,628397474,1728,1728,1728,1728,0
20230607,191300,628397474,1728,1728,1728,1728,0
20230607,191200,628397474,1728,1728,1728,1728,0
20230607,191100,628397474,1728,1728,1728,1728,0
20230607,191000,628397474,1728,1728,1728,1728,0
20230607,190900,628397474,1728,1728,1728,1728,0
20230607,190800,628397474,1728,1728,1728,1728,0
20230607,190700,628397474,1728,1728,1728,1728,0
20230607,190600,628397474,1728,1728,1728,1728,0
20230607,190500,628397474,1728,1728,1728,1728,3468
20230607,190400,628397474,1728,1728,1728,1728,0
20230607,190300,628397474,1728,1728,1728,1728,0
20230607,190200,628397474,1728,1728,1728,1728,0
20230607,190100,628397474,1728,1728,1728,1728,0
20230607,190000,628397474,1728,1728,1728,1728,0
20230607,185900,628397474,1728,1728,1728,1728,0
20230607,185800,628397474,1728,1728,1728,1728,0
20230607,185700,628397474,1728,1728,1728,1728,0
20230607,185600,628397474,1728,1728,1728,1728,0
20230607,185500,628397474,1728,1728,1728,1728,0
20230607,185400,628397474,1728,1728,1728,1728,0
20230607,185300,628397474,1728,1728,1728,1728,0
20230607,185200,628397474,1728,1728,1728,1728,0
20230607,185100,628397474,1728,1728,1728,1728,0
20230607,185000,628397474,1728,1728,1728,1728,0
20230607,184900,628397474,1728,1728,1728,1728,0
20230607,184800,628397474,1728,1728,1728,1728,0
20230607,184700,628397474,1728,1728,1728,1728,0
20230607,184600,628397474,1728,1728,1728,1728,0
20230607,184500,628397474,1728,1728,1728,1728,0
20230607,184400,628397474,1728,1728,1728,1728,0
20230607,184300,628397474,1728,1728,1728,1728,0
20230607,184200,628397474,1728,1728,1728,1728,0
20230607,184100,628397474,1728,1728,1728,1728,0
20230607,184000,628397474,1728,1728,1728,1728,0
20230607,183900,628397474,1728,1728,1728,1728,0
20230607,183800,628397474,1728,1728,1728,1728,0
20230607,183700,628397474,1728,1728,1728,1728,0
20230607,183600,628397474,1728,1728,1728,1728,0
20230607,183500,628397474,1728,1728,1728,1728,3468
20230607,183400,628397474,1728,1728,1728,1728,0
20230607,183300,628397474,1728,1728,1728,1728,0
20230607,183200,628397474,1728,1728,1728,1728,0
20230607,183100,628397474,1728,1728,1728,1728,0
20230607,183000,628397474,1728,1728,1728,1728,0
20230607,182900,628397474,1728,1728,1728,1728,0
20230607,182800,628397474,1728,1728,1728,1728,0
20230607,182700,628397474,1728,1728,1728,1728,0
20230607,182600,628397474,1728,1728,1728,1728,0
20230607,182500,628397474,1728,1728,1728,1728,0
20230607,182400,628397474,1728,1728,1728,1728,0
20230607,182300,628397474,1728,1728,1728,1728,0
20230607,182200,628397474,1728,1728,1728,1728,0
20230607,182100,628397474,1728,1728,1728,1728,0
20230607,182000,628397474,1728,1728,1728,1728,0
20230607,181900,628397474,1728,1728,1728,1728,0
20230607,181800,628397474,1728,1728,1728,1728,0
20230607,181700,628397474,1728,1728,1728,1728,0
20230607,181600,628397474,1728,1728,1728,1728,0
20230607,181500,628397474,1728,1728,1728,1728,0
20230607,181400,628397474,1728,1728,1728,1728,0
20230607,181300,628397474,1728,1728,1728,1728,0
20230607,181200,628397474,1728,1728,1728,1728,0
20230607,181100,628397474,1728,1728,1728,1728,0
20230607,181000,628397474,1728,1728,1728,1728,0
20230607,180900,628397474,1728,1728,1728,1728,0
20230607,180800,628397474,1728,1728,1728,1728,0
20230607,180700,628397474,1728,1728,1728,1728,0
20230607,180600,628397474,1728,1728,1728,1728,0
20230607,180500,628397474,1728,1728,1728,1728,3468
20230607,180400,628397474,1728,1728,1728,1728,0
20230607,180300,628397474,1728,1728,1728,1728,0
20230607,180200,628397474,1728,1728,1728,1728,0
20230607,180100,628397474,1728,1728,1728,1728,0
20230607,180000,628397474,1728,1728,1728,1728,0
20230607,175900,628397474,1728,1728,1728,1728,0
20230607,175800,628397474,1728,1728,1728,1728,0
20230607,175700,628397474,1728,1728,1728,1728,0
20230607,175600,628397474,1728,1728,1728,1728,0
20230607,175500,628397474,1728,1728,1728,1728,0
20230607,175400,628397474,1728,1728,1728,1728,0
20230607,175300,628397474,1728,1728,1728,1728,0
20230607,175200,628397474,1728,1728,1728,1728,0
20230607,175100,628397474,1728,1728,1728,1728,0
20230607,175000,628397474,1728,1728,1728,1728,0
20230607,174900,628397474,1728,1728,1728,1728,0
20230607,174800,628397474,1728,1728,1728,1728,0
20230607,174700,628397474,1728,1728,1728,1728,0
20230607,174600,628397474,1728,1728,1728,1728,0
20230607,174500,628397474,1728,1728,1728,1728,0
20230607,174400,628397474,1728,1728,1728,1728,0
20230607,174300,628397474,1728,1728,1728,1728,0
20230607,174200,628397474,1728,1728,1728,1728,0
20230607,174100,628397474,1728,1728,1728,1728,0
20230607,174000,628397474,1728,1728,1728,1728,0
20230607,173900,628397474,1728,1728,1728,1728,0
20230607,173800,628397474,1728,1728,1728,1728,0
20230607,173700,628397474,1728,1728,1728,1728,0
20230607,173600,628397474,1728,1728,1728,1728,0
20230607,173500,628397474,1728,1728,1728,1728,3468
20230607,173400,628397474,1728,1728,1728,1728,0
20230607,173300,628397474,1728,1728,1728,1728,0
20230607,173200,628397474,1728,1728,1728,1728,0
20230607,173100,628397474,1728,1728,1728,1728,0
20230607,173000,628397474,1728,1728,1728,1728,0
20230607,172900,628397474,1728,1728,1728,1728,0
20230607,172800,628397474,1728,1728,1728,1728,0
20230607,172700,628397474,1728,1728,1728,1728,0
20230607,172600,628397474,1728,1728,1728,1728,0
20230607,172500,628397474,1728,1728,1728,1728,0
20230607,172400,628397474,1728,1728,1728,1728,0
20230607,172300,628397474,1728,1728,1728,1728,0
20230607,172200,628397474,1728,1728,1728,1728,0
20230607,172100,628397474,1728,1728,1728,1728,0
20230607,172000,628397474,1728,1728,1728,1728,0
20230607,171900,628397474,1728,1728,1728,1728,0
20230607,171800,628397474,1728,1728,1728,1728,0
20230607,171700,628397474,1728,1728,1728,1728,0
20230607,171600,628397474,1728,1728,1728,1728,0
20230607,171500,628397474,1728,1728,1728,1728,0
20230607,171400,628397474,1728,1728,1728,1728,0
20230607,171300,628397474,1728,1728,1728,1728,0
20230607,171200,628397474,1728,1728,1728,1728,0
20230607,171100,628397474,1728,1728,1728,1728,0
20230607,171000,628397474,1728,1728,1728,1728,0
20230607,170900,628397474,1728,1728,1728,1728,0
20230607,170800,628397474,1728,1728,1728,1728,0
20230607,170700,628397474,1728,1728,1728,1728,0
20230607,170600,628397474,1728,1728,1728,1728,0
20230607,170500,628397474,1728,1728,1728,1728,3468
20230607,170400,628397474,1728,1728,1728,1728,0
20230607,170300,628397474,1728,1728,1728,1728,0
20230607,170200,628397474,1728,1728,1728,1728,0
20230607,170100,628397474,1728,1728,1728,1728,0
20230607,170000,628397474,1728,1728,1728,1728,0
20230607,165900,628397474,1728,1728,1728,1728,0
20230607,165800,628397474,1728,1728,1728,1728,0
20230607,165700,628397474,1728,1728,1728,1728,0
20230607,165600,628397474,1728,1728,1728,1728,0
20230607,165500,628397474,1728,1728,1728,1728,0
20230607,165400,628397474,1728,1728,1728,1728,0
20230607,165300,628397474,1728,1728,1728,1728,0
20230607,165200,628397474,1728,1728,1728,1728,0
20230607,165100,628397474,1728,1728,1728,1728,0
20230607,165000,628397474,1728,1728,1728,1728,0
20230607,164900,628397474,1728,1728,1728,1728,0
20230607,164800,628397474,1728,1728,1728,1728,0
20230607,164700,628397474,1728,1728,1728,1728,0
20230607,164600,628397474,1728,1728,1728,1728,0
20230607,164500,628397474,1728,1728,1728,1728,0
20230607,164400,628397474,1728,1728,1728,1728,0
20230607,164300,628397474,1728,1728,1728,1728,0
20230607,164200,628397474,1728,1728,1728,1728,0
20230607,164100,628397474,1728,1728,1728,1728,0
20230607,164000,628397474,1728,1728,1728,1728,0
20230607,163900,628397474,1728,1728,1728,1728,0
20230607,163800,628397474,1728,1728,1728,1728,0
20230607,163700,628397474,1728,1728,1728,1728,0
20230607,163600,628397474,1728,1728,1728,1728,0
20230607,163500,628397474,1728,1728,1728,1728,3468
20230607,163400,628397474,1728,1728,1728,1728,0
20230607,163300,628397474,1728,1728,1728,1728,0
20230607,163200,628397474,1728,1728,1728,1728,0
20230607,163100,628397474,1728,1728,1728,1728,0
20230607,163000,628397474,1728,1728,1728,1728,0
20230607,162900,628397474,1728,1728,1728,1728,0
20230607,162800,628397474,1728,1728,1728,1728,0
20230607,162700,628397474,1728,1728,1728,1728,0
20230607,162600,628397474,1728,1728,1728,1728,0
20230607,162500,628397474,1728,1728,1728,1728,0
20230607,162400,628397474,1728,1728,1728,1728,0
20230607,162300,628397474,1728,1728,1728,1728,0
20230607,162200,628397474,1728,1728,1728,1728,0
20230607,162100,628397474,1728,1728,1728,1728,0
20230607,162000,628397474,1728,1728,1728,1728,0
20230607,161900,628397474,1728,1728,1728,1728,0
20230607,161800,628397474,1728,1728,1728,1728,0
20230607,161700,628397474,1728,1728,1728,1728,0
20230607,161600,628397474,1728,1728,1728,1728,0
20230607,161500,628397474,1728,1728,1728,1728,0
20230607,161400,628397474,1728,1728,1728,1728,0
20230607,161300,628397474,1728,1728,1728,1728,0
20230607,161200,628397474,1728,1728,1728,1728,0
20230607,161100,628397474,1728,1728,1728,1728,0
20230607,161000,628397474,1728,1728,1728,1728,0
20230607,160900,628397474,1728,1728,1728,1728,0
20230607,160800,628397474,1728,1728,1728,1728,0
20230607,160700,628397474,1728,1728,1728,1728,0
20230607,160600,628397474,1728,1728,1728,1728,0
20230607,160500,628397474,1728,1728,1728,1728,3468
20230607,160400,628397474,1728,1728,1728,1728,0
20230607,160300,628397474,1728,1728,1728,1728,0
20230607,160200,628397474,1728,1728,1728,1728,0
20230607,160100,628397474,1728,1728,1728,1728,0
20230607,160000,628397474,1728,1728,1728,1728,0
20230607,155900,628397474,1728,1728,1728,1728,0
20230607,155800,628397474,1728,1728,1728,1728,0
20230607,155700,628397474,1728,1728,1728,1728,0
20230607,155600,628397474,1728,1728,1728,1728,0
20230607,155500,628397474,1728,1728,1728,1728,0
20230607,155400,628397474,1728,1728,1728,1728,0
20230607,155300,628397474,1728,1728,1728,1728,0
20230607,155200,628397474,1728,1728,1728,1728,0
20230607,155100,628397474,1728,1728,1728,1728,0
20230607,155000,628397474,1728,1728,1728,1728,0
20230607,154900,628397474,1728,1728,1728,1728,0
20230607,154800,628397474,1728,1728,1728,1728,0
20230607,154700,628397474,1728,1728,1728,1728,0
20230607,154600,628397474,1728,1728,1728,1728,0
20230607,154500,628397474,1728,1728,1728,1728,0
20230607,154400,628397474,1728,1728,1728,1728,0
20230607,154300,628397474,1728,1728,1728,1728,0
20230607,154200,628397474,1728,1728,1728,1728,0
20230607,154100,628397474,1728,1728,1728,1728,0
20230607,154000,628397474,1728,1728,1728,1728,0
20230607,153900,628397474,1728,1728,1728,1728,0
20230607,153800,628397474,1728,1728,1728,1728,0
20230607,153700,628397474,1728,1728,1728,1728,0
20230607,153600,628397474,1728,1728,1728,1728,0
20230607,153500,628397474,1728,1728,1728,1728,3468
20230607,153400,628397474,1728,1728,1728,1728,0
20230607,153300,628397474,1728,1728,1728,1728,0
20230607,153200,628397474,1728,1728,1728,1728,0
20230607,153100,628397474,1728,1728,1728,1728,0
20230607,153000,628397474,1728,1728,1728,1728,3468
20230607,152900,622404770,1728,1728,1728,1728,0
20230607,152800,622404770,1728,1728,1728,1728,0
20230607,152700,622404770,1728,1728,1728,1728,0
20230607,152600,622404770,1728,1728,1728,1728,0
20230607,152500,622404770,1728,1728,1728,1728,0
20230607,152400,622404770,1728,1728,1728,1728,0
20230607,152300,622404770,1728,1728,1728,1728,0
20230607,152200,622404770,1728,1728,1728,1728,0
20230607,152100,622404770,1728,1728,1728,1728,0
20230607,152000,622404770,1728,1728,1728,1728,0
20230607,151900,622404770,1728,1728,1728,1728,0
20230607,151800,622404770,1728,1728,1728,1728,0
20230607,151700,622404770,1728,1728,1728,1728,0
20230607,151600,622404770,1728,1729,1729,1728,520
20230607,151500,621505910,1729,1729,1729,1729,0
20230607,151400,621505910,1729,1724,1729,1724,896
20230607,151300,619961201,1724,1724,1724,1724,61
20230607,151200,619856037,1724,1724,1724,1724,698
20230607,151100,618652685,1722,1722,1722,1722,0
20230607,151000,618652685,1722,1722,1722,1722,0
20230607,150900,618652685,1722,1723,1723,1722,354
20230607,150800,618043092,1723,1723,1723,1723,0
20230607,150700,618043092,1723,1729,1729,1723,8612
20230607,150600,603186329,1730,1730,1730,1730,564
20230607,150500,602210609,1729,1729,1729,1729,671
20230607,150400,601050450,1728,1728,1728,1728,236
20230607,150300,600642642,1730,1732,1732,1730,2061
20230607,150200,597077110,1730,1730,1732,1730,309
20230607,150100,596542450,1732,1732,1732,1732,13
20230607,150000,596519934,1732,1733,1733,1732,18
20230607,145900,596488742,1732,1730,1732,1730,138
20230607,145800,596249762,1724,1724,1724,1724,0
20230607,145700,596249762,1724,1724,1724,1724,0
20230607,145600,596249762,1724,1724,1724,1724,7
20230607,145500,596237694,1723,1723,1723,1723,0
20230607,145400,596237694,1723,1723,1723,1723,6
20230607,145300,596227356,1723,1723,1723,1723,0
20230607,145200,596227356,1723,1723,1723,1723,0
20230607,145100,596227356,1723,1724,1724,1723,1060
20230607,145000,594399935,1724,1725,1725,1724,298
20230607,144900,593886061,1724,1730,1730,1724,1351
20230607,144800,591550896,1730,1730,1730,1730,0
20230607,144700,591550896,1730,1730,1730,1730,0
20230607,144600,591550896,1730,1730,1730,1730,0
20230607,144500,591550896,1730,1730,1730,1730,0
20230607,144400,591550896,1730,1730,1730,1730,0
20230607,144300,591550896,1730,1730,1730,1730,0
20230607,144200,591550896,1730,1730,1730,1730,65
20230607,144100,591438446,1730,1730,1730,1730,1
20230607,144000,591436716,1730,1730,1730,1730,1
20230607,143900,591434986,1730,1730,1730,1730,191
20230607,143800,591104556,1734,1734,1734,1734,0
20230607,143700,591104556,1734,1730,1734,1730,2
20230607,143600,591101092,1735,1735,1735,1735,108
20230607,143500,590913712,1735,1736,1736,1735,144
20230607,143400,590663732,1735,1735,1735,1735,0
20230607,143300,590663732,1735,1735,1735,1735,0
20230607,143200,590663732,1735,1735,1735,1735,2
20230607,143100,590660262,1735,1730,1735,1730,96
20230607,143000,590493722,1735,1735,1735,1735,1
20230607,142900,590491987,1730,1730,1730,1730,131
20230607,142800,590265357,1729,1729,1729,1726,347
20230607,142700,589666264,1730,1736,1737,1730,130
20230607,142600,589440585,1738,1737,1738,1737,576
20230607,142500,588439567,1738,1734,1738,1734,457
20230607,142400,587646349,1735,1735,1735,1735,3
20230607,142300,587641144,1735,1735,1735,1735,51
20230607,142200,587552659,1738,1738,1738,1738,0
20230607,142100,587552659,1738,1738,1738,1738,0
20230607,142000,587552659,1738,1732,1738,1732,540
20230607,141900,586615669,1732,1724,1732,1724,14
20230607,141800,586591429,1724,1724,1724,1724,52
20230607,141700,586501781,1724,1724,1724,1724,0
20230607,141600,586501781,1724,1724,1724,1724,1157
20230607,141500,584507113,1723,1723,1723,1723,1175
20230607,141400,582482588,1723,1723,1723,1723,50
20230607,141300,582396438,1724,1724,1724,1724,7
20230607,141200,582384370,1723,1723,1723,1723,0
20230607,141100,582384370,1723,1723,1723,1723,0
20230607,141000,582384370,1723,1723,1723,1723,66
20230607,140900,582270652,1724,1724,1724,1724,0
20230607,140800,582270652,1724,1724,1724,1724,11
20230607,140700,582251688,1722,1722,1722,1722,0
20230607,140600,582251688,1722,1722,1722,1722,0
20230607,140500,582251688,1722,1722,1722,1722,200
20230607,140400,581907288,1722,1723,1723,1722,1952
20230607,140300,578545925,1723,1723,1723,1723,1
20230607,140200,578544202,1723,1723,1723,1723,2
20230607,140100,578540756,1723,1723,1723,1723,0
20230607,140000,578540756,1723,1723,1723,1723,211
20230607,135900,578177203,1723,1723,1723,1723,10
20230607,135800,578159973,1722,1724,1724,1722,606
20230607,135700,577115945,1722,1723,1723,1722,300
20230607,135600,576599287,1723,1723,1723,1723,311
20230607,135500,576063434,1724,1724,1724,1724,0
20230607,135400,576063434,1724,1723,1724,1723,535
20230607,135300,575141479,1723,1723,1723,1723,0
20230607,135200,575141479,1723,1722,1723,1722,67
20230607,135100,575026067,1723,1723,1723,1723,140
20230607,135000,574784847,1724,1724,1724,1724,216
20230607,134900,574412463,1724,1724,1724,1724,308
20230607,134800,573881471,1723,1724,1724,1723,64
20230607,134700,573771195,1724,1724,1724,1724,0
20230607,134600,573771195,1724,1726,1726,1724,1041
20230607,134500,571975511,1726,1727,1727,1725,571
20230607,134400,570989978,1727,1727,1727,1727,0
20230607,134300,570989978,1727,1727,1727,1727,49
20230607,134200,570905355,1727,1727,1727,1727,265
20230607,134100,570447700,1726,1726,1726,1726,64
20230607,134000,570337236,1727,1729,1729,1727,1657
20230607,133900,567475457,1735,1730,1735,1729,207
20230607,133800,567117475,1729,1729,1729,1727,1580
20230607,133700,564388039,1729,1726,1730,1726,54
20230607,133600,564294786,1726,1726,1735,1726,329
20230607,133500,563726644,1735,1735,1735,1735,2
20230607,133400,563723174,1737,1737,1737,1737,2
20230607,133300,563719700,1724,1724,1724,1724,0
20230607,133200,563719700,1724,1724,1724,1724,115
20230607,133100,563521440,1722,1731,1731,1722,3000
20230607,133000,558334845,1739,1739,1739,1739,0
20230607,132900,558334845,1739,1739,1739,1739,78
20230607,132800,558199203,1740,1740,1740,1740,2
20230607,132700,558195723,1731,1740,1740,1731,512
20230607,132600,557309125,1741,1741,1741,1741,2
20230607,132500,557305643,1741,1741,1741,1741,2
20230607,132400,557302161,1741,1741,1741,1741,2
20230607,132300,557298679,1741,1740,1741,1740,2
20230607,132200,557295198,1730,1730,1730,1730,0
20230607,132100,557295198,1730,1740,1741,1730,129
20230607,132000,557070746,1740,1740,1740,1740,15
20230607,131900,557044646,1741,1741,1742,1739,1042
20230607,131800,555232594,1741,1740,1741,1740,169
20230607,131700,554938527,1740,1739,1740,1739,567
20230607,131600,553952508,1739,1730,1739,1730,1299
20230607,131500,551693967,1730,1737,1737,1730,184
20230607,131400,551375222,1738,1735,1738,1735,522
20230607,131300,550469038,1735,1730,1735,1730,5470
20230607,131200,540982945,1730,1733,1733,1730,79
20230607,131100,540846260,1730,1730,1730,1730,49
20230607,131000,540761490,1730,1726,1730,1726,521
20230607,130900,539860417,1726,1726,1726,1726,7
20230607,130800,539848335,1725,1725,1727,1725,288
20230607,130700,539351531,1727,1727,1727,1727,2
20230607,130600,539348077,1727,1727,1727,1727,37
20230607,130500,539284178,1727,1727,1727,1727,0
20230607,130400,539284178,1727,1725,1727,1725,78
20230607,130300,539149618,1725,1725,1725,1725,8
20230607,130200,539135818,1721,1720,1721,1720,210
20230607,130100,538774505,1720,1720,1720,1720,13
20230607,130000,538752145,1720,1720,1720,1720,5
20230607,125900,538743545,1717,1717,1717,1717,0
20230607,125800,538743545,1717,1717,1717,1717,200
20230607,125700,538400145,1721,1721,1721,1721,0
20230607,125600,538400145,1721,1721,1721,1721,0
20230607,125500,538400145,1721,1721,1721,1721,0
20230607,125400,538400145,1721,1722,1727,1721,589
20230607,125300,537385394,1722,1722,1722,1722,4
20230607,125200,537378506,1721,1721,1721,1721,1209
20230607,125100,535297817,1721,1721,1721,1721,35
20230607,125000,535237582,1714,1714,1714,1714,0
20230607,124900,535237582,1714,1714,1714,1714,0
20230607,124800,535237582,1714,1714,1714,1714,0
20230607,124700,535237582,1714,1714,1714,1714,615
20230607,124600,534183472,1714,1714,1714,1714,10
20230607,124500,534166332,1714,1714,1714,1714,0
20230607,124400,534166332,1714,1716,1716,1714,884
20230607,124300,532649724,1717,1720,1720,1717,21
20230607,124200,532613661,1722,1722,1722,1722,309
20230607,124100,532081563,1722,1722,1722,1722,204
20230607,124000,531730275,1722,1722,1722,1722,0
20230607,123900,531730275,1722,1722,1722,1722,0
20230607,123800,531730275,1722,1722,1722,1722,5
20230607,123700,531721665,1716,1716,1716,1716,118
20230607,123600,531519177,1716,1715,1716,1714,130
20230607,123500,531296152,1714,1714,1714,1714,0
20230607,123400,531296152,1714,1714,1714,1714,30
20230607,123300,531244732,1716,1716,1716,1716,1151
20230607,123200,529269616,1714,1714,1714,1714,0
20230607,123100,529269616,1714,1714,1714,1714,7
20230607,123000,529257618,1714,1715,1715,1714,1961
20230607,122900,525895589,1715,1715,1715,1715,0
20230607,122800,525895589,1715,1716,1716,1715,1036
20230607,122700,524118440,1716,1717,1717,1716,386
20230607,122600,523455691,1723,1723,1723,1723,0
20230607,122500,523455691,1723,1723,1723,1723,0
20230607,122400,523455691,1723,1723,1723,1723,0
20230607,122300,523455691,1723,1725,1725,1716,38
20230607,122200,523390419,1716,1724,1725,1716,638
20230607,122100,522295475,1718,1720,1720,1717,425
20230607,122000,521565019,1720,1720,1720,1720,30
20230607,121900,521513419,1729,1728,1729,1728,60
20230607,121800,521409682,1729,1729,1729,1729,0
20230607,121700,521409682,1729,1729,1729,1729,0
20230607,121600,521409682,1729,1729,1729,1729,0
20230607,121500,521409682,1729,1729,1729,1729,0
20230607,121400,521409682,1729,1729,1729,1729,0
20230607,121300,521409682,1729,1720,1729,1720,21
20230607,121200,521373391,1730,1723,1730,1723,70
20230607,121100,521252767,1723,1720,1723,1720,472
20230607,121000,520440924,1720,1720,1720,1720,0
20230607,120900,520440924,1720,1720,1720,1720,0
20230607,120800,520440924,1720,1720,1720,1720,0
20230607,120700,520440924,1720,1720,1720,1720,30
20230607,120600,520389324,1718,1718,1718,1718,0
20230607,120500,520389324,1718,1718,1718,1718,783
20230607,120400,519044130,1718,1718,1718,1718,0
20230607,120300,519044130,1718,1718,1718,1718,0
20230607,120200,519044130,1718,1718,1718,1718,104
20230607,120100,518865458,1718,1718,1718,1718,0
20230607,120000,518865458,1718,1718,1718,1718,0
20230607,115900,518865458,1718,1718,1718,1718,0
20230607,115800,518865458,1718,1718,1718,1718,0
20230607,115700,518865458,1718,1718,1718,1718,4
20230607,115600,518858586,1713,1717,1717,1713,3
20230607,115500,518853443,1709,1709,1709,1709,0
20230607,115400,518853443,1709,1709,1709,1709,0
20230607,115300,518853443,1709,1709,1709,1709,0
20230607,115200,518853443,1709,1709,1709,1709,0
20230607,115100,518853443,1709,1710,1710,1709,150
20230607,115000,518596951,1719,1719,1719,1719,0
20230607,114900,518596951,1719,1719,1719,1719,0
20230607,114800,518596951,1719,1719,1719,1719,1
20230607,114700,518595232,1720,1720,1720,1720,0
20230607,114600,518595232,1720,1720,1720,1720,3
20230607,114500,518590072,1705,1717,1717,1705,4000
20230607,114400,511746416,1717,1717,1717,1717,13
20230607,114300,511724095,1723,1723,1723,1723,0
20230607,114200,511724095,1723,1723,1723,1723,0
20230607,114100,511724095,1723,1722,1723,1719,410
20230607,114000,511018499,1722,1720,1722,1720,691
20230607,113900,509828599,1721,1721,1721,1721,872
20230607,113800,508327887,1721,1721,1721,1721,628
20230607,113700,507247099,1721,1721,1721,1721,0
20230607,113600,507247099,1721,1721,1721,1721,0
20230607,113500,507247099,1721,1721,1721,1721,0
20230607,113400,507247099,1721,1721,1721,1721,30
20230607,113300,507195469,1721,1721,1721,1721,175
20230607,113200,506894294,1721,1721,1721,1721,5
20230607,113100,506885689,1721,1721,1721,1721,0
20230607,113000,506885689,1721,1721,1721,1721,21
20230607,112900,506849548,1718,1718,1718,1718,0
20230607,112800,506849548,1718,1721,1721,1718,1101
20230607,112700,504957014,1721,1722,1722,1721,425
20230607,112600,504225464,1721,1723,1723,1721,930
20230607,112500,502624533,1723,1723,1723,1723,100
20230607,112400,502452233,1723,1731,1734,1723,195
20230607,112300,502115886,1734,1732,1734,1732,1000
20230607,112200,500382081,1734,1723,1734,1718,627
20230607,112100,499304015,1719,1719,1719,1719,0
20230607,112000,499304015,1719,1722,1722,1719,2
20230607,111900,499300574,1718,1718,1718,1718,157
20230607,111800,499030848,1713,1713,1713,1713,0
20230607,111700,499030848,1713,1714,1714,1713,2
20230607,111600,499027421,1714,1705,1714,1702,5023
20230607,111500,490460923,1702,1721,1721,1702,3999
20230607,111400,483633541,1710,1710,1710,1710,1594
20230607,111300,480907801,1710,1714,1714,1710,24629
20230607,111200,438788767,1723,1723,1723,1723,40
20230607,111100,438719847,1716,1716,1716,1716,628
20230607,111000,437642199,1714,1717,1717,1714,2962
20230607,110900,432558028,1718,1717,1718,1717,441
20230607,110800,431800391,1717,1717,1717,1717,1016
20230607,110700,430055919,1717,1717,1717,1717,468
20230607,110600,429252363,1717,1717,1717,1717,15
20230607,110500,429226608,1717,1718,1718,1717,808
20230607,110400,427839152,1717,1720,1720,1717,1739
20230607,110300,424849598,1722,1722,1722,1722,0
20230607,110200,424849598,1722,1722,1722,1722,0
20230607,110100,424849598,1722,1722,1722,1722,7
20230607,110000,424837544,1719,1719,1719,1719,50
20230607,105900,424751594,1719,1719,1719,1719,0
20230607,105800,424751594,1719,1720,1720,1719,177
20230607,105700,424447310,1719,1720,1720,1719,719
20230607,105600,423210780,1720,1720,1720,1720,17
20230607,105500,423181540,1720,1720,1720,1720,0
20230607,105400,423181540,1720,1719,1720,1719,194
20230607,105300,422847899,1719,1720,1720,1719,256
20230607,105200,422407700,1720,1721,1721,1720,1111
20230607,105100,420496276,1721,1724,1725,1721,1763
20230607,105000,417457305,1724,1724,1724,1724,22
20230607,104900,417419377,1724,1725,1725,1724,312
20230607,104800,416881401,1724,1729,1729,1724,400
20230607,104700,416191157,1733,1734,1734,1733,448
20230607,104600,415414420,1734,1734,1734,1734,48
20230607,104500,415331188,1734,1736,1736,1734,673
20230607,104400,414163632,1738,1734,1738,1734,907
20230607,104300,412589682,1734,1736,1736,1734,1254
20230607,104200,410414802,1734,1735,1738,1734,278
20230607,104100,409931938,1733,1729,1735,1729,5448
20230607,104000,400498667,1725,1719,1725,1718,3406
20230607,103900,394639014,1717,1736,1739,1717,7980
20230607,103800,380838713,1738,1742,1742,1738,884
20230607,103700,379301235,1742,1759,1759,1742,4307
20230607,103600,371743011,1759,1750,1759,1749,16027
20230607,103500,343673848,1750,1742,1750,1742,488
20230607,103400,342820862,1748,1740,1748,1740,733
20230607,103300,341543434,1740,1746,1749,1740,8481
20230607,103200,326713612,1749,1748,1750,1746,5153
20230607,103100,317704330,1748,1750,1750,1748,8580
20230607,103000,302691391,1750,1746,1750,1746,21380
20230607,102900,265296450,1746,1742,1746,1740,14835
20230607,102800,239426861,1742,1742,1745,1741,13658
20230607,102700,215607631,1742,1739,1742,1736,7941
20230607,102600,201786662,1739,1739,1743,1736,13193
20230607,102500,178826144,1735,1739,1740,1735,3097
20230607,102400,173440484,1739,1735,1740,1735,3157
20230607,102300,167948699,1738,1735,1738,1735,366
20230607,102200,167313389,1735,1735,1737,1735,4209
20230607,102100,160006157,1735,1722,1737,1722,6323
20230607,102000,149061273,1722,1722,1739,1721,14781
20230607,101900,123486680,1722,1730,1735,1722,1102
20230607,101800,121580132,1730,1728,1730,1728,2100
20230607,101700,117948778,1728,1729,1729,1728,1021
20230607,101600,116183687,1729,1726,1729,1726,2394
20230607,101500,112046559,1726,1718,1729,1718,3377
20230607,101400,106224092,1724,1715,1724,1715,1539
20230607,101300,103578644,1710,1704,1725,1704,16601
20230607,101200,75162256,1704,1704,1704,1704,2979
20230607,101100,70086040,1704,1698,1704,1698,5055
20230607,101000,61495988,1697,1698,1698,1697,105
20230607,100900,61317798,1697,1696,1697,1696,73
20230607,100800,61193936,1697,1697,1697,1697,0
20230607,100700,61193936,1697,1697,1697,1697,26
20230607,100600,61149814,1697,1697,1697,1696,110
20230607,100500,60963243,1697,1696,1697,1696,111
20230607,100400,60774887,1697,1697,1697,1697,816
20230607,100300,59390135,1697,1697,1697,1697,0
20230607,100200,59390135,1697,1691,1697,1691,23
20230607,100100,59351116,1697,1697,1697,1697,550
20230607,100000,58417766,1697,1694,1697,1694,1917
20230607,095900,55170247,1694,1690,1694,1690,4695
20230607,095800,47220333,1690,1690,1690,1690,0
20230607,095700,47220333,1690,1690,1690,1690,1
20230607,095600,47218643,1690,1690,1690,1690,0
20230607,095500,47218643,1690,1689,1690,1689,152
20230607,095400,46961887,1689,1689,1689,1689,0
20230607,095300,46961887,1689,1688,1689,1688,137
20230607,095200,46730552,1688,1688,1688,1688,640
20230607,095100,45650232,1687,1685,1687,1685,3540
20230607,095000,39684252,1685,1685,1685,1685,0
20230607,094900,39684252,1685,1684,1685,1684,1389
20230607,094800,37344165,1684,1684,1684,1684,2
20230607,094700,37340797,1681,1681,1681,1681,0
20230607,094600,37340797,1681,1681,1681,1681,0
20230607,094500,37340797,1681,1681,1681,1681,0
20230607,094400,37340797,1681,1681,1681,1681,0
20230607,094300,37340797,1681,1681,1681,1681,0
20230607,094200,37340797,1681,1681,1681,1681,1500
20230607,094100,34819297,1683,1683,1683,1683,0
20230607,094000,34819297,1683,1683,1683,1683,2500
20230607,093900,30611797,1683,1683,1683,1683,0
20230607,093800,30611797,1683,1684,1684,1683,2003
20230607,093700,27238748,1684,1684,1684,1684,10
20230607,093600,27221908,1683,1683,1683,1683,0
20230607,093500,27221908,1683,1682,1683,1682,26
20230607,093400,27178151,1682,1682,1682,1682,14
20230607,093300,27154603,1682,1683,1683,1682,4021
20230607,093200,20387280,1683,1683,1683,1683,0
20230607,093100,20387280,1683,1683,1683,1683,0
20230607,093000,20387280,1683,1683,1683,1683,0
20230607,092900,20387280,1683,1683,1683,1683,100
20230607,092800,20218980,1683,1683,1683,1683,0
20230607,092700,20218980,1683,1683,1683,1683,0
20230607,092600,20218980,1683,1672,1683,1672,2
20230607,092500,20215625,1683,1683,1683,1683,0
20230607,092400,20215625,1683,1683,1683,1683,0
20230607,092300,20215625,1683,1683,1683,1683,500
20230607,092200,19374125,1671,1671,1671,1671,0
20230607,092100,19374125,1671,1671,1671,1671,3
20230607,092000,19369112,1671,1671,1671,1671,1915
20230607,091900,16169147,1671,1671,1671,1671,0
20230607,091800,16169147,1671,1671,1671,1671,1
20230607,091700,16167476,1670,1671,1671,1670,391
20230607,091600,15514116,1671,1671,1671,1671,10
20230607,091500,15497406,1670,1670,1670,1670,1174
20230607,091400,13536826,1672,1672,1672,1672,1187
20230607,091300,11552162,1672,1672,1672,1672,100
20230607,091200,11384962,1673,1673,1673,1673,200
20230607,091100,11050362,1673,1673,1673,1673,0
20230607,091000,11050362,1673,1673,1673,1673,0
20230607,090900,11050362,1673,1673,1673,1673,10
20230607,090800,11033632,1672,1672,1672,1672,47
20230607,090700,10955048,1668,1668,1668,1668,0
20230607,090600,10955048,1668,1671,1671,1668,1913
20230607,090500,7761980,1671,1672,1672,1671,75
20230607,090400,7636645,1671,1672,1672,1671,178
20230607,090300,7339156,1690,1690,1690,1690,0
20230607,090200,7339156,1690,1690,1690,1690,0
20230607,090100,7339156,1690,1682,1690,1682,736
20230607,090000,6098872,1667,1682,1682,1667,3630