KissMeData/200230/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,203900,211705937,1179,1179,1179,1179,1421
20230607,203800,211705937,1179,1179,1179,1179,0
20230607,203700,211705937,1179,1179,1179,1179,0
20230607,203600,211705937,1179,1179,1179,1179,0
20230607,203500,211705937,1179,1179,1179,1179,0
20230607,203400,211705937,1179,1179,1179,1179,0
20230607,203300,211705937,1179,1179,1179,1179,0
20230607,203200,211705937,1179,1179,1179,1179,0
20230607,203100,211705937,1179,1179,1179,1179,0
20230607,203000,211705937,1179,1179,1179,1179,0
20230607,202900,211705937,1179,1179,1179,1179,0
20230607,202800,211705937,1179,1179,1179,1179,0
20230607,202700,211705937,1179,1179,1179,1179,0
20230607,202600,211705937,1179,1179,1179,1179,0
20230607,202500,211705937,1179,1179,1179,1179,0
20230607,202400,211705937,1179,1179,1179,1179,0
20230607,202300,211705937,1179,1179,1179,1179,0
20230607,202200,211705937,1179,1179,1179,1179,0
20230607,202100,211705937,1179,1179,1179,1179,0
20230607,202000,211705937,1179,1179,1179,1179,0
20230607,201900,211705937,1179,1179,1179,1179,0
20230607,201800,211705937,1179,1179,1179,1179,0
20230607,201700,211705937,1179,1179,1179,1179,0
20230607,201600,211705937,1179,1179,1179,1179,0
20230607,201500,211705937,1179,1179,1179,1179,0
20230607,201400,211705937,1179,1179,1179,1179,0
20230607,201300,211705937,1179,1179,1179,1179,0
20230607,201200,211705937,1179,1179,1179,1179,0
20230607,201100,211705937,1179,1179,1179,1179,0
20230607,201000,211705937,1179,1179,1179,1179,0
20230607,200900,211705937,1179,1179,1179,1179,1421
20230607,200800,211705937,1179,1179,1179,1179,0
20230607,200700,211705937,1179,1179,1179,1179,0
20230607,200600,211705937,1179,1179,1179,1179,0
20230607,200500,211705937,1179,1179,1179,1179,0
20230607,200400,211705937,1179,1179,1179,1179,0
20230607,200300,211705937,1179,1179,1179,1179,0
20230607,200200,211705937,1179,1179,1179,1179,0
20230607,200100,211705937,1179,1179,1179,1179,0
20230607,200000,211705937,1179,1179,1179,1179,0
20230607,195900,211705937,1179,1179,1179,1179,0
20230607,195800,211705937,1179,1179,1179,1179,0
20230607,195700,211705937,1179,1179,1179,1179,0
20230607,195600,211705937,1179,1179,1179,1179,0
20230607,195500,211705937,1179,1179,1179,1179,0
20230607,195400,211705937,1179,1179,1179,1179,0
20230607,195300,211705937,1179,1179,1179,1179,0
20230607,195200,211705937,1179,1179,1179,1179,0
20230607,195100,211705937,1179,1179,1179,1179,0
20230607,195000,211705937,1179,1179,1179,1179,0
20230607,194900,211705937,1179,1179,1179,1179,0
20230607,194800,211705937,1179,1179,1179,1179,0
20230607,194700,211705937,1179,1179,1179,1179,0
20230607,194600,211705937,1179,1179,1179,1179,0
20230607,194500,211705937,1179,1179,1179,1179,0
20230607,194400,211705937,1179,1179,1179,1179,0
20230607,194300,211705937,1179,1179,1179,1179,0
20230607,194200,211705937,1179,1179,1179,1179,0
20230607,194100,211705937,1179,1179,1179,1179,0
20230607,194000,211705937,1179,1179,1179,1179,0
20230607,193900,211705937,1179,1179,1179,1179,1421
20230607,193800,211705937,1179,1179,1179,1179,0
20230607,193700,211705937,1179,1179,1179,1179,0
20230607,193600,211705937,1179,1179,1179,1179,0
20230607,193500,211705937,1179,1179,1179,1179,0
20230607,193400,211705937,1179,1179,1179,1179,0
20230607,193300,211705937,1179,1179,1179,1179,0
20230607,193200,211705937,1179,1179,1179,1179,0
20230607,193100,211705937,1179,1179,1179,1179,0
20230607,193000,211705937,1179,1179,1179,1179,0
20230607,192900,211705937,1179,1179,1179,1179,0
20230607,192800,211705937,1179,1179,1179,1179,0
20230607,192700,211705937,1179,1179,1179,1179,0
20230607,192600,211705937,1179,1179,1179,1179,0
20230607,192500,211705937,1179,1179,1179,1179,0
20230607,192400,211705937,1179,1179,1179,1179,0
20230607,192300,211705937,1179,1179,1179,1179,0
20230607,192200,211705937,1179,1179,1179,1179,0
20230607,192100,211705937,1179,1179,1179,1179,0
20230607,192000,211705937,1179,1179,1179,1179,0
20230607,191900,211705937,1179,1179,1179,1179,0
20230607,191800,211705937,1179,1179,1179,1179,0
20230607,191700,211705937,1179,1179,1179,1179,0
20230607,191600,211705937,1179,1179,1179,1179,0
20230607,191500,211705937,1179,1179,1179,1179,0
20230607,191400,211705937,1179,1179,1179,1179,0
20230607,191300,211705937,1179,1179,1179,1179,0
20230607,191200,211705937,1179,1179,1179,1179,0
20230607,191100,211705937,1179,1179,1179,1179,0
20230607,191000,211705937,1179,1179,1179,1179,0
20230607,190900,211705937,1179,1179,1179,1179,1421
20230607,190800,211705937,1179,1179,1179,1179,0
20230607,190700,211705937,1179,1179,1179,1179,0
20230607,190600,211705937,1179,1179,1179,1179,0
20230607,190500,211705937,1179,1179,1179,1179,0
20230607,190400,211705937,1179,1179,1179,1179,0
20230607,190300,211705937,1179,1179,1179,1179,0
20230607,190200,211705937,1179,1179,1179,1179,0
20230607,190100,211705937,1179,1179,1179,1179,0
20230607,190000,211705937,1179,1179,1179,1179,0
20230607,185900,211705937,1179,1179,1179,1179,0
20230607,185800,211705937,1179,1179,1179,1179,0
20230607,185700,211705937,1179,1179,1179,1179,0
20230607,185600,211705937,1179,1179,1179,1179,0
20230607,185500,211705937,1179,1179,1179,1179,0
20230607,185400,211705937,1179,1179,1179,1179,0
20230607,185300,211705937,1179,1179,1179,1179,0
20230607,185200,211705937,1179,1179,1179,1179,0
20230607,185100,211705937,1179,1179,1179,1179,0
20230607,185000,211705937,1179,1179,1179,1179,0
20230607,184900,211705937,1179,1179,1179,1179,0
20230607,184800,211705937,1179,1179,1179,1179,0
20230607,184700,211705937,1179,1179,1179,1179,0
20230607,184600,211705937,1179,1179,1179,1179,0
20230607,184500,211705937,1179,1179,1179,1179,0
20230607,184400,211705937,1179,1179,1179,1179,0
20230607,184300,211705937,1179,1179,1179,1179,0
20230607,184200,211705937,1179,1179,1179,1179,0
20230607,184100,211705937,1179,1179,1179,1179,0
20230607,184000,211705937,1179,1179,1179,1179,0
20230607,183900,211705937,1179,1179,1179,1179,1421
20230607,183800,211705937,1179,1179,1179,1179,0
20230607,183700,211705937,1179,1179,1179,1179,0
20230607,183600,211705937,1179,1179,1179,1179,0
20230607,183500,211705937,1179,1179,1179,1179,0
20230607,183400,211705937,1179,1179,1179,1179,0
20230607,183300,211705937,1179,1179,1179,1179,0
20230607,183200,211705937,1179,1179,1179,1179,0
20230607,183100,211705937,1179,1179,1179,1179,0
20230607,183000,211705937,1179,1179,1179,1179,0
20230607,182900,211705937,1179,1179,1179,1179,0
20230607,182800,211705937,1179,1179,1179,1179,0
20230607,182700,211705937,1179,1179,1179,1179,0
20230607,182600,211705937,1179,1179,1179,1179,0
20230607,182500,211705937,1179,1179,1179,1179,0
20230607,182400,211705937,1179,1179,1179,1179,0
20230607,182300,211705937,1179,1179,1179,1179,0
20230607,182200,211705937,1179,1179,1179,1179,0
20230607,182100,211705937,1179,1179,1179,1179,0
20230607,182000,211705937,1179,1179,1179,1179,0
20230607,181900,211705937,1179,1179,1179,1179,0
20230607,181800,211705937,1179,1179,1179,1179,0
20230607,181700,211705937,1179,1179,1179,1179,0
20230607,181600,211705937,1179,1179,1179,1179,0
20230607,181500,211705937,1179,1179,1179,1179,0
20230607,181400,211705937,1179,1179,1179,1179,0
20230607,181300,211705937,1179,1179,1179,1179,0
20230607,181200,211705937,1179,1179,1179,1179,0
20230607,181100,211705937,1179,1179,1179,1179,0
20230607,181000,211705937,1179,1179,1179,1179,0
20230607,180900,211705937,1179,1179,1179,1179,1421
20230607,180800,211705937,1179,1179,1179,1179,0
20230607,180700,211705937,1179,1179,1179,1179,0
20230607,180600,211705937,1179,1179,1179,1179,0
20230607,180500,211705937,1179,1179,1179,1179,0
20230607,180400,211705937,1179,1179,1179,1179,0
20230607,180300,211705937,1179,1179,1179,1179,0
20230607,180200,211705937,1179,1179,1179,1179,0
20230607,180100,211705937,1179,1179,1179,1179,0
20230607,180000,211705937,1179,1179,1179,1179,0
20230607,175900,211705937,1179,1179,1179,1179,0
20230607,175800,211705937,1179,1179,1179,1179,0
20230607,175700,211705937,1179,1179,1179,1179,0
20230607,175600,211705937,1179,1179,1179,1179,0
20230607,175500,211705937,1179,1179,1179,1179,0
20230607,175400,211705937,1179,1179,1179,1179,0
20230607,175300,211705937,1179,1179,1179,1179,0
20230607,175200,211705937,1179,1179,1179,1179,0
20230607,175100,211705937,1179,1179,1179,1179,0
20230607,175000,211705937,1179,1179,1179,1179,0
20230607,174900,211705937,1179,1179,1179,1179,0
20230607,174800,211705937,1179,1179,1179,1179,0
20230607,174700,211705937,1179,1179,1179,1179,0
20230607,174600,211705937,1179,1179,1179,1179,0
20230607,174500,211705937,1179,1179,1179,1179,0
20230607,174400,211705937,1179,1179,1179,1179,0
20230607,174300,211705937,1179,1179,1179,1179,0
20230607,174200,211705937,1179,1179,1179,1179,0
20230607,174100,211705937,1179,1179,1179,1179,0
20230607,174000,211705937,1179,1179,1179,1179,0
20230607,173900,211705937,1179,1179,1179,1179,1421
20230607,173800,211705937,1179,1179,1179,1179,0
20230607,173700,211705937,1179,1179,1179,1179,0
20230607,173600,211705937,1179,1179,1179,1179,0
20230607,173500,211705937,1179,1179,1179,1179,0
20230607,173400,211705937,1179,1179,1179,1179,0
20230607,173300,211705937,1179,1179,1179,1179,0
20230607,173200,211705937,1179,1179,1179,1179,0
20230607,173100,211705937,1179,1179,1179,1179,0
20230607,173000,211705937,1179,1179,1179,1179,0
20230607,172900,211705937,1179,1179,1179,1179,0
20230607,172800,211705937,1179,1179,1179,1179,0
20230607,172700,211705937,1179,1179,1179,1179,0
20230607,172600,211705937,1179,1179,1179,1179,0
20230607,172500,211705937,1179,1179,1179,1179,0
20230607,172400,211705937,1179,1179,1179,1179,0
20230607,172300,211705937,1179,1179,1179,1179,0
20230607,172200,211705937,1179,1179,1179,1179,0
20230607,172100,211705937,1179,1179,1179,1179,0
20230607,172000,211705937,1179,1179,1179,1179,0
20230607,171900,211705937,1179,1179,1179,1179,0
20230607,171800,211705937,1179,1179,1179,1179,0
20230607,171700,211705937,1179,1179,1179,1179,0
20230607,171600,211705937,1179,1179,1179,1179,0
20230607,171500,211705937,1179,1179,1179,1179,0
20230607,171400,211705937,1179,1179,1179,1179,0
20230607,171300,211705937,1179,1179,1179,1179,0
20230607,171200,211705937,1179,1179,1179,1179,0
20230607,171100,211705937,1179,1179,1179,1179,0
20230607,171000,211705937,1179,1179,1179,1179,0
20230607,170900,211705937,1179,1179,1179,1179,1421
20230607,170800,211705937,1179,1179,1179,1179,0
20230607,170700,211705937,1179,1179,1179,1179,0
20230607,170600,211705937,1179,1179,1179,1179,0
20230607,170500,211705937,1179,1179,1179,1179,0
20230607,170400,211705937,1179,1179,1179,1179,0
20230607,170300,211705937,1179,1179,1179,1179,0
20230607,170200,211705937,1179,1179,1179,1179,0
20230607,170100,211705937,1179,1179,1179,1179,0
20230607,170000,211705937,1179,1179,1179,1179,0
20230607,165900,211705937,1179,1179,1179,1179,0
20230607,165800,211705937,1179,1179,1179,1179,0
20230607,165700,211705937,1179,1179,1179,1179,0
20230607,165600,211705937,1179,1179,1179,1179,0
20230607,165500,211705937,1179,1179,1179,1179,0
20230607,165400,211705937,1179,1179,1179,1179,0
20230607,165300,211705937,1179,1179,1179,1179,0
20230607,165200,211705937,1179,1179,1179,1179,0
20230607,165100,211705937,1179,1179,1179,1179,0
20230607,165000,211705937,1179,1179,1179,1179,0
20230607,164900,211705937,1179,1179,1179,1179,0
20230607,164800,211705937,1179,1179,1179,1179,0
20230607,164700,211705937,1179,1179,1179,1179,0
20230607,164600,211705937,1179,1179,1179,1179,0
20230607,164500,211705937,1179,1179,1179,1179,0
20230607,164400,211705937,1179,1179,1179,1179,0
20230607,164300,211705937,1179,1179,1179,1179,0
20230607,164200,211705937,1179,1179,1179,1179,0
20230607,164100,211705937,1179,1179,1179,1179,0
20230607,164000,211705937,1179,1179,1179,1179,0
20230607,163900,211705937,1179,1179,1179,1179,1421
20230607,163800,211705937,1179,1179,1179,1179,0
20230607,163700,211705937,1179,1179,1179,1179,0
20230607,163600,211705937,1179,1179,1179,1179,0
20230607,163500,211705937,1179,1179,1179,1179,0
20230607,163400,211705937,1179,1179,1179,1179,0
20230607,163300,211705937,1179,1179,1179,1179,0
20230607,163200,211705937,1179,1179,1179,1179,0
20230607,163100,211705937,1179,1179,1179,1179,0
20230607,163000,211705937,1179,1179,1179,1179,0
20230607,162900,211705937,1179,1179,1179,1179,0
20230607,162800,211705937,1179,1179,1179,1179,0
20230607,162700,211705937,1179,1179,1179,1179,0
20230607,162600,211705937,1179,1179,1179,1179,0
20230607,162500,211705937,1179,1179,1179,1179,0
20230607,162400,211705937,1179,1179,1179,1179,0
20230607,162300,211705937,1179,1179,1179,1179,0
20230607,162200,211705937,1179,1179,1179,1179,0
20230607,162100,211705937,1179,1179,1179,1179,0
20230607,162000,211705937,1179,1179,1179,1179,0
20230607,161900,211705937,1179,1179,1179,1179,0
20230607,161800,211705937,1179,1179,1179,1179,0
20230607,161700,211705937,1179,1179,1179,1179,0
20230607,161600,211705937,1179,1179,1179,1179,0
20230607,161500,211705937,1179,1179,1179,1179,0
20230607,161400,211705937,1179,1179,1179,1179,0
20230607,161300,211705937,1179,1179,1179,1179,0
20230607,161200,211705937,1179,1179,1179,1179,0
20230607,161100,211705937,1179,1179,1179,1179,0
20230607,161000,211705937,1179,1179,1179,1179,0
20230607,160900,211705937,1179,1179,1179,1179,1421
20230607,160800,211705937,1179,1179,1179,1179,0
20230607,160700,211705937,1179,1179,1179,1179,0
20230607,160600,211705937,1179,1179,1179,1179,0
20230607,160500,211705937,1179,1179,1179,1179,0
20230607,160400,211705937,1179,1179,1179,1179,0
20230607,160300,211705937,1179,1179,1179,1179,0
20230607,160200,211705937,1179,1179,1179,1179,0
20230607,160100,211705937,1179,1179,1179,1179,0
20230607,160000,211705937,1179,1179,1179,1179,0
20230607,155900,211705937,1179,1179,1179,1179,0
20230607,155800,211705937,1179,1179,1179,1179,0
20230607,155700,211705937,1179,1179,1179,1179,0
20230607,155600,211705937,1179,1179,1179,1179,0
20230607,155500,211705937,1179,1179,1179,1179,0
20230607,155400,211705937,1179,1179,1179,1179,0
20230607,155300,211705937,1179,1179,1179,1179,0
20230607,155200,211705937,1179,1179,1179,1179,0
20230607,155100,211705937,1179,1179,1179,1179,0
20230607,155000,211705937,1179,1179,1179,1179,0
20230607,154900,211705937,1179,1179,1179,1179,0
20230607,154800,211705937,1179,1179,1179,1179,0
20230607,154700,211705937,1179,1179,1179,1179,0
20230607,154600,211705937,1179,1179,1179,1179,0
20230607,154500,211705937,1179,1179,1179,1179,0
20230607,154400,211705937,1179,1179,1179,1179,0
20230607,154300,211705937,1179,1179,1179,1179,0
20230607,154200,211705937,1179,1179,1179,1179,0
20230607,154100,211705937,1179,1179,1179,1179,0
20230607,154000,211705937,1179,1179,1179,1179,0
20230607,153900,211705937,1179,1179,1179,1179,1421
20230607,153800,211705937,1179,1179,1179,1179,0
20230607,153700,211705937,1179,1179,1179,1179,0
20230607,153600,211705937,1179,1179,1179,1179,0
20230607,153500,211705937,1179,1179,1179,1179,0
20230607,153400,211705937,1179,1179,1179,1179,0
20230607,153300,211705937,1179,1179,1179,1179,0
20230607,153200,211705937,1179,1179,1179,1179,0
20230607,153100,211705937,1179,1179,1179,1179,0
20230607,153000,211705937,1179,1179,1179,1179,1421
20230607,152900,210030578,1171,1171,1171,1171,0
20230607,152800,210030578,1171,1171,1171,1171,0
20230607,152700,210030578,1171,1171,1171,1171,0
20230607,152600,210030578,1171,1171,1171,1171,0
20230607,152500,210030578,1171,1171,1171,1171,0
20230607,152400,210030578,1171,1171,1171,1171,0
20230607,152300,210030578,1171,1171,1171,1171,0
20230607,152200,210030578,1171,1171,1171,1171,0
20230607,152100,210030578,1171,1171,1171,1171,0
20230607,152000,210030578,1171,1171,1171,1171,0
20230607,151900,210030578,1171,1171,1171,1171,0
20230607,151800,210030578,1171,1171,1171,1171,0
20230607,151700,210030578,1171,1171,1171,1171,0
20230607,151600,210030578,1171,1171,1171,1171,0
20230607,151500,210030578,1171,1171,1171,1171,0
20230607,151400,210030578,1171,1171,1171,1171,0
20230607,151300,210030578,1171,1171,1171,1171,0
20230607,151200,210030578,1171,1171,1171,1171,0
20230607,151100,210030578,1171,1171,1171,1171,0
20230607,151000,210030578,1171,1171,1171,1171,0
20230607,150900,210030578,1171,1171,1171,1171,0
20230607,150800,210030578,1171,1171,1171,1171,0
20230607,150700,210030578,1171,1177,1177,1171,6167
20230607,150600,202800510,1177,1177,1177,1177,296
20230607,150500,202452118,1178,1173,1178,1171,5886
20230607,150400,195529861,1171,1171,1171,1171,0
20230607,150300,195529861,1171,1171,1171,1171,0
20230607,150200,195529861,1171,1172,1172,1171,582
20230607,150100,194847792,1174,1174,1174,1174,0
20230607,150000,194847792,1174,1174,1174,1174,0
20230607,145900,194847792,1174,1174,1174,1174,0
20230607,145800,194847792,1174,1174,1174,1174,0
20230607,145700,194847792,1174,1174,1174,1174,0
20230607,145600,194847792,1174,1174,1174,1174,1
20230607,145500,194846618,1173,1173,1173,1173,0
20230607,145400,194846618,1173,1174,1174,1173,436
20230607,145300,194335184,1175,1175,1175,1175,0
20230607,145200,194335184,1175,1175,1175,1175,0
20230607,145100,194335184,1175,1175,1175,1175,0
20230607,145000,194335184,1175,1175,1175,1175,1149
20230607,144900,192985109,1176,1176,1176,1176,0
20230607,144800,192985109,1176,1176,1176,1176,0
20230607,144700,192985109,1176,1176,1176,1176,0
20230607,144600,192985109,1176,1176,1176,1176,0
20230607,144500,192985109,1176,1176,1176,1176,0
20230607,144400,192985109,1176,1176,1176,1176,0
20230607,144300,192985109,1176,1176,1176,1176,0
20230607,144200,192985109,1176,1176,1176,1176,0
20230607,144100,192985109,1176,1176,1176,1176,300
20230607,144000,192632309,1176,1176,1176,1176,4
20230607,143900,192627605,1176,1176,1176,1176,0
20230607,143800,192627605,1176,1175,1176,1175,1333
20230607,143700,191061272,1175,1175,1175,1175,0
20230607,143600,191061272,1175,1175,1175,1175,2502
20230607,143500,188121422,1175,1175,1175,1175,0
20230607,143400,188121422,1175,1175,1175,1175,3
20230607,143300,188117897,1175,1175,1175,1175,0
20230607,143200,188117897,1175,1175,1175,1175,2001
20230607,143100,185766722,1175,1174,1175,1174,3000
20230607,143000,182243072,1171,1171,1171,1171,0
20230607,142900,182243072,1171,1171,1171,1171,0
20230607,142800,182243072,1171,1171,1171,1171,1000
20230607,142700,181072072,1171,1170,1171,1170,51
20230607,142600,181012360,1170,1170,1170,1170,0
20230607,142500,181012360,1170,1170,1170,1170,1001
20230607,142400,179841190,1170,1170,1170,1170,1000
20230607,142300,178671190,1170,1170,1170,1170,0
20230607,142200,178671190,1170,1171,1171,1170,3375
20230607,142100,174721820,1171,1171,1171,1171,0
20230607,142000,174721820,1171,1171,1171,1171,0
20230607,141900,174721820,1171,1171,1171,1171,1620
20230607,141800,172824800,1171,1171,1171,1171,0
20230607,141700,172824800,1171,1171,1171,1171,0
20230607,141600,172824800,1171,1171,1171,1171,0
20230607,141500,172824800,1171,1171,1171,1171,0
20230607,141400,172824800,1171,1171,1171,1171,27
20230607,141300,172793183,1171,1171,1171,1171,191
20230607,141200,172569522,1170,1170,1170,1170,0
20230607,141100,172569522,1170,1170,1170,1170,0
20230607,141000,172569522,1170,1170,1170,1170,0
20230607,140900,172569522,1170,1170,1170,1170,0
20230607,140800,172569522,1170,1170,1170,1170,0
20230607,140700,172569522,1170,1172,1172,1170,4100
20230607,140600,167769476,1171,1171,1171,1171,0
20230607,140500,167769476,1171,1171,1171,1171,1
20230607,140400,167768305,1171,1173,1173,1171,81
20230607,140300,167673446,1173,1173,1173,1173,0
20230607,140200,167673446,1173,1173,1173,1173,0
20230607,140100,167673446,1173,1173,1173,1173,0
20230607,140000,167673446,1173,1172,1173,1172,1615
20230607,135900,165779278,1172,1172,1172,1172,873
20230607,135800,164756122,1173,1173,1173,1173,0
20230607,135700,164756122,1173,1173,1173,1173,636
20230607,135600,164010094,1174,1174,1174,1174,0
20230607,135500,164010094,1174,1174,1174,1174,0
20230607,135400,164010094,1174,1174,1174,1174,0
20230607,135300,164010094,1174,1174,1174,1174,1
20230607,135200,164008920,1173,1173,1173,1173,0
20230607,135100,164008920,1173,1173,1173,1173,1
20230607,135000,164007747,1176,1176,1176,1176,0
20230607,134900,164007747,1176,1176,1176,1176,0
20230607,134800,164007747,1176,1176,1176,1176,0
20230607,134700,164007747,1176,1176,1176,1176,9
20230607,134600,163997163,1177,1177,1177,1177,5
20230607,134500,163991278,1177,1177,1177,1177,0
20230607,134400,163991278,1177,1177,1177,1177,0
20230607,134300,163991278,1177,1177,1177,1177,600
20230607,134200,163285078,1177,1177,1177,1177,18
20230607,134100,163263892,1177,1177,1177,1177,0
20230607,134000,163263892,1177,1177,1177,1177,0
20230607,133900,163263892,1177,1177,1177,1177,1009
20230607,133800,162076299,1176,1176,1176,1176,0
20230607,133700,162076299,1176,1176,1176,1176,0
20230607,133600,162076299,1176,1176,1176,1176,1
20230607,133500,162075123,1173,1173,1173,1173,0
20230607,133400,162075123,1173,1173,1173,1173,0
20230607,133300,162075123,1173,1173,1173,1173,2
20230607,133200,162072777,1172,1172,1172,1172,0
20230607,133100,162072777,1172,1172,1172,1172,45
20230607,133000,162020037,1171,1171,1171,1171,0
20230607,132900,162020037,1171,1171,1171,1171,0
20230607,132800,162020037,1171,1171,1171,1171,0
20230607,132700,162020037,1171,1171,1171,1171,0
20230607,132600,162020037,1171,1171,1171,1171,0
20230607,132500,162020037,1171,1173,1173,1171,500
20230607,132400,161434319,1172,1172,1172,1172,0
20230607,132300,161434319,1172,1172,1172,1172,0
20230607,132200,161434319,1172,1172,1172,1172,10
20230607,132100,161422599,1171,1171,1171,1171,0
20230607,132000,161422599,1171,1172,1172,1171,3000
20230607,131900,157908599,1170,1170,1170,1170,0
20230607,131800,157908599,1170,1170,1170,1170,0
20230607,131700,157908599,1170,1176,1176,1170,4187
20230607,131600,153004688,1177,1177,1177,1177,0
20230607,131500,153004688,1177,1177,1177,1177,0
20230607,131400,153004688,1177,1177,1177,1177,0
20230607,131300,153004688,1177,1177,1177,1177,1340
20230607,131200,151427508,1176,1176,1176,1176,7
20230607,131100,151419276,1177,1177,1177,1177,0
20230607,131000,151419276,1177,1177,1177,1177,0
20230607,130900,151419276,1177,1177,1177,1177,1
20230607,130800,151418099,1175,1175,1175,1175,0
20230607,130700,151418099,1175,1175,1175,1175,0
20230607,130600,151418099,1175,1176,1176,1175,60
20230607,130500,151347564,1176,1176,1176,1176,2
20230607,130400,151345212,1175,1175,1175,1175,24
20230607,130300,151317012,1175,1175,1176,1175,572
20230607,130200,150644827,1175,1175,1175,1175,105
20230607,130100,150521452,1175,1175,1175,1175,100
20230607,130000,150403952,1177,1177,1177,1177,0
20230607,125900,150403952,1177,1177,1177,1177,0
20230607,125800,150403952,1177,1177,1177,1177,0
20230607,125700,150403952,1177,1177,1177,1177,2
20230607,125600,150401598,1174,1174,1174,1174,2
20230607,125500,150399250,1170,1170,1170,1170,0
20230607,125400,150399250,1170,1170,1174,1170,698
20230607,125300,149580598,1170,1171,1171,1170,11959
20230607,125200,135586006,1171,1171,1171,1171,1
20230607,125100,135584835,1171,1171,1171,1171,595
20230607,125000,134888090,1172,1171,1172,1171,329
20230607,124900,134502614,1172,1172,1172,1172,1095
20230607,124800,133219274,1172,1172,1172,1172,0
20230607,124700,133219274,1172,1172,1172,1172,0
20230607,124600,133219274,1172,1172,1172,1172,0
20230607,124500,133219274,1172,1172,1172,1172,4
20230607,124400,133214586,1172,1173,1173,1172,2827
20230607,124300,129899995,1173,1173,1173,1173,500
20230607,124200,129313495,1173,1173,1173,1173,0
20230607,124100,129313495,1173,1173,1173,1173,165
20230607,124000,129119950,1174,1174,1174,1174,0
20230607,123900,129119950,1174,1174,1174,1174,0
20230607,123800,129119950,1174,1174,1174,1174,0
20230607,123700,129119950,1174,1174,1174,1174,15
20230607,123600,129102340,1174,1173,1174,1173,86
20230607,123500,129001377,1174,1174,1174,1174,1
20230607,123400,129000203,1173,1173,1173,1173,0
20230607,123300,129000203,1173,1173,1173,1173,0
20230607,123200,129000203,1173,1173,1173,1173,0
20230607,123100,129000203,1173,1173,1173,1173,1109
20230607,123000,127699346,1173,1173,1173,1173,258
20230607,122900,127396712,1174,1174,1174,1174,173
20230607,122800,127193610,1174,1174,1174,1174,2319
20230607,122700,124471104,1177,1177,1177,1177,4
20230607,122600,124466396,1177,1177,1177,1177,145
20230607,122500,124295731,1176,1176,1176,1176,880
20230607,122400,123260851,1173,1173,1173,1173,100
20230607,122300,123143551,1172,1172,1172,1172,0
20230607,122200,123143551,1172,1172,1172,1172,0
20230607,122100,123143551,1172,1172,1172,1172,0
20230607,122000,123143551,1172,1172,1172,1172,0
20230607,121900,123143551,1172,1172,1172,1172,0
20230607,121800,123143551,1172,1172,1172,1172,0
20230607,121700,123143551,1172,1172,1172,1172,0
20230607,121600,123143551,1172,1172,1172,1172,7995
20230607,121500,113773411,1173,1173,1173,1173,5
20230607,121400,113767546,1173,1173,1173,1173,1372
20230607,121300,112158190,1173,1173,1173,1173,453
20230607,121200,111626821,1174,1174,1174,1174,0
20230607,121100,111626821,1174,1175,1175,1174,2937
20230607,121000,108177811,1175,1175,1175,1175,0
20230607,120900,108177811,1175,1175,1175,1175,0
20230607,120800,108177811,1175,1175,1175,1175,300
20230607,120700,107825311,1175,1175,1175,1175,0
20230607,120600,107825311,1175,1175,1175,1175,0
20230607,120500,107825311,1175,1175,1175,1175,0
20230607,120400,107825311,1175,1175,1175,1175,67
20230607,120300,107746586,1176,1176,1176,1176,0
20230607,120200,107746586,1176,1176,1176,1176,2
20230607,120100,107744234,1176,1176,1176,1176,47
20230607,120000,107688962,1176,1176,1176,1176,0
20230607,115900,107688962,1176,1176,1176,1176,1
20230607,115800,107687786,1177,1177,1177,1177,0
20230607,115700,107687786,1177,1177,1177,1177,4
20230607,115600,107683078,1177,1177,1177,1177,0
20230607,115500,107683078,1177,1177,1177,1177,0
20230607,115400,107683078,1177,1177,1177,1177,100
20230607,115300,107565378,1177,1177,1177,1177,0
20230607,115200,107565378,1177,1177,1177,1177,17
20230607,115100,107545369,1176,1176,1176,1176,0
20230607,115000,107545369,1176,1176,1176,1176,0
20230607,114900,107545369,1176,1176,1176,1176,100
20230607,114800,107427769,1177,1177,1177,1177,0
20230607,114700,107427769,1177,1177,1177,1177,0
20230607,114600,107427769,1177,1177,1177,1177,0
20230607,114500,107427769,1177,1177,1177,1177,0
20230607,114400,107427769,1177,1174,1177,1174,924
20230607,114300,106342990,1174,1174,1174,1174,1
20230607,114200,106341816,1173,1173,1173,1173,852
20230607,114100,105342420,1174,1174,1174,1174,0
20230607,114000,105342420,1174,1175,1175,1174,523
20230607,113900,104728267,1175,1175,1175,1175,119
20230607,113800,104588442,1176,1176,1176,1176,580
20230607,113700,103906362,1176,1176,1176,1176,5068
20230607,113600,97946394,1177,1177,1177,1177,546
20230607,113500,97303752,1177,1178,1178,1177,234
20230607,113400,97028322,1178,1179,1179,1178,1158
20230607,113300,95664181,1179,1179,1179,1179,181
20230607,113200,95450782,1179,1179,1179,1179,19
20230607,113100,95428381,1179,1180,1180,1179,2
20230607,113000,95426022,1179,1179,1179,1179,0
20230607,112900,95426022,1179,1179,1179,1179,0
20230607,112800,95426022,1179,1179,1179,1179,0
20230607,112700,95426022,1179,1181,1181,1179,352
20230607,112600,95011012,1179,1179,1179,1179,10
20230607,112500,94999222,1179,1179,1179,1179,1
20230607,112400,94998043,1181,1181,1181,1181,10
20230607,112300,94986233,1181,1180,1181,1180,2610
20230607,112200,91904805,1180,1180,1180,1180,10
20230607,112100,91893005,1180,1180,1180,1180,110
20230607,112000,91763205,1180,1180,1180,1180,10
20230607,111900,91751405,1180,1180,1180,1180,0
20230607,111800,91751405,1180,1180,1180,1180,0
20230607,111700,91751405,1180,1178,1180,1178,7
20230607,111600,91743147,1180,1180,1180,1180,0
20230607,111500,91743147,1180,1180,1180,1180,5
20230607,111400,91737247,1180,1180,1180,1180,25
20230607,111300,91707747,1180,1180,1180,1180,400
20230607,111200,91235747,1178,1178,1179,1178,3741
20230607,111100,86827108,1178,1178,1178,1178,10
20230607,111000,86815328,1178,1177,1178,1177,105
20230607,110900,86691738,1177,1177,1177,1177,76
20230607,110800,86602286,1176,1176,1176,1176,2015
20230607,110700,84232646,1177,1177,1177,1177,4
20230607,110600,84227938,1177,1178,1178,1177,404
20230607,110500,83752370,1178,1178,1178,1178,1261
20230607,110400,82266912,1177,1176,1177,1176,2209
20230607,110300,79667146,1176,1175,1176,1175,413
20230607,110200,79181459,1176,1176,1176,1176,0
20230607,110100,79181459,1176,1176,1176,1176,0
20230607,110000,79181459,1176,1176,1176,1176,50
20230607,105900,79122659,1176,1176,1176,1176,0
20230607,105800,79122659,1176,1176,1176,1176,0
20230607,105700,79122659,1176,1175,1176,1175,7
20230607,105600,79114433,1175,1175,1175,1175,901
20230607,105500,78055758,1175,1175,1175,1175,459
20230607,105400,77516433,1175,1175,1175,1175,20
20230607,105300,77492933,1175,1175,1175,1175,110
20230607,105200,77363683,1175,1172,1175,1172,7
20230607,105100,77355473,1175,1175,1175,1175,1
20230607,105000,77354298,1175,1175,1175,1175,0
20230607,104900,77354298,1175,1175,1175,1175,0
20230607,104800,77354298,1175,1175,1175,1175,1
20230607,104700,77353123,1175,1175,1175,1175,0
20230607,104600,77353123,1175,1175,1175,1175,20
20230607,104500,77329623,1175,1175,1175,1175,0
20230607,104400,77329623,1175,1175,1175,1175,0
20230607,104300,77329623,1175,1175,1175,1175,0
20230607,104200,77329623,1175,1175,1175,1175,0
20230607,104100,77329623,1175,1175,1175,1175,0
20230607,104000,77329623,1175,1175,1175,1175,1
20230607,103900,77328448,1175,1175,1175,1175,10
20230607,103800,77316698,1174,1174,1174,1174,56
20230607,103700,77250954,1171,1173,1173,1171,34
20230607,103600,77211082,1171,1171,1171,1171,200
20230607,103500,76976882,1174,1174,1174,1174,1
20230607,103400,76975708,1174,1174,1174,1174,0
20230607,103300,76975708,1174,1174,1174,1174,0
20230607,103200,76975708,1174,1174,1175,1174,2091
20230607,103100,74519768,1174,1174,1174,1174,300
20230607,103000,74167568,1174,1173,1174,1173,2222
20230607,102900,71559805,1169,1169,1169,1169,0
20230607,102800,71559805,1169,1169,1169,1169,0
20230607,102700,71559805,1169,1170,1170,1169,6789
20230607,102600,63618893,1170,1170,1170,1170,40
20230607,102500,63572093,1170,1170,1170,1170,240
20230607,102400,63291293,1170,1170,1170,1170,23
20230607,102300,63264383,1170,1170,1170,1170,0
20230607,102200,63264383,1170,1171,1171,1170,900
20230607,102100,62211382,1170,1170,1170,1170,4875
20230607,102000,56507632,1169,1170,1170,1169,13922
20230607,101900,40231351,1170,1170,1170,1170,0
20230607,101800,40231351,1170,1170,1170,1170,0
20230607,101700,40231351,1170,1170,1170,1170,0
20230607,101600,40231351,1170,1170,1170,1170,0
20230607,101500,40231351,1170,1170,1170,1170,0
20230607,101400,40231351,1170,1170,1170,1170,1834
20230607,101300,38085571,1170,1170,1170,1170,0
20230607,101200,38085571,1170,1170,1170,1170,0
20230607,101100,38085571,1170,1170,1170,1170,0
20230607,101000,38085571,1170,1170,1170,1170,1
20230607,100900,38084401,1173,1173,1173,1173,131
20230607,100800,37930738,1170,1170,1170,1170,2
20230607,100700,37928398,1173,1173,1173,1173,0
20230607,100600,37928398,1173,1173,1173,1173,4
20230607,100500,37923706,1172,1172,1172,1172,4
20230607,100400,37919018,1172,1172,1172,1172,301
20230607,100300,37566246,1170,1170,1170,1170,1
20230607,100200,37565076,1170,1170,1170,1170,1
20230607,100100,37563906,1170,1170,1170,1170,20
20230607,100000,37540506,1170,1170,1170,1170,0
20230607,095900,37540506,1170,1170,1170,1170,0
20230607,095800,37540506,1170,1170,1170,1170,10
20230607,095700,37528806,1172,1171,1172,1171,3
20230607,095600,37525291,1170,1170,1170,1170,242
20230607,095500,37242151,1170,1170,1170,1170,0
20230607,095400,37242151,1170,1170,1170,1170,0
20230607,095300,37242151,1170,1172,1172,1170,918
20230607,095200,36166891,1172,1172,1172,1172,0
20230607,095100,36166891,1172,1172,1172,1172,202
20230607,095000,35930147,1172,1172,1172,1172,255
20230607,094900,35631287,1170,1170,1170,1170,0
20230607,094800,35631287,1170,1169,1170,1169,5040
20230607,094700,29737494,1168,1168,1168,1168,2
20230607,094600,29735158,1168,1168,1168,1168,48
20230607,094500,29679094,1168,1168,1168,1168,0
20230607,094400,29679094,1168,1168,1168,1168,51
20230607,094300,29619526,1166,1166,1166,1166,47
20230607,094200,29564724,1166,1166,1166,1166,1
20230607,094100,29563558,1165,1165,1165,1165,0
20230607,094000,29563558,1165,1165,1165,1165,338
20230607,093900,29169788,1165,1165,1165,1165,103
20230607,093800,29049793,1165,1165,1165,1165,1001
20230607,093700,27883628,1165,1165,1165,1165,134
20230607,093600,27727518,1167,1167,1167,1167,175
20230607,093500,27523293,1166,1167,1167,1166,693
20230607,093400,26715060,1167,1167,1167,1167,0
20230607,093300,26715060,1167,1168,1168,1167,16
20230607,093200,26696381,1167,1167,1167,1167,301
20230607,093100,26345114,1167,1167,1167,1167,0
20230607,093000,26345114,1167,1167,1167,1167,0
20230607,092900,26345114,1167,1167,1167,1167,109
20230607,092800,26217911,1167,1168,1168,1167,44
20230607,092700,26166520,1168,1168,1168,1168,0
20230607,092600,26166520,1168,1168,1168,1168,0
20230607,092500,26166520,1168,1168,1168,1168,4
20230607,092400,26161848,1168,1168,1168,1168,0
20230607,092300,26161848,1168,1168,1168,1168,0
20230607,092200,26161848,1168,1168,1168,1168,19
20230607,092100,26139656,1168,1168,1168,1168,0
20230607,092000,26139656,1168,1168,1168,1168,0
20230607,091900,26139656,1168,1165,1168,1161,930
20230607,091800,25059537,1168,1168,1168,1168,0
20230607,091700,25059537,1168,1168,1168,1168,0
20230607,091600,25059537,1168,1168,1168,1168,20
20230607,091500,25036177,1170,1170,1170,1170,0
20230607,091400,25036177,1170,1166,1170,1166,600
20230607,091300,24334575,1166,1168,1168,1166,486
20230607,091200,23767537,1168,1167,1168,1167,1178
20230607,091100,22392637,1168,1169,1169,1168,704
20230607,091000,21569665,1169,1170,1170,1169,15
20230607,090900,21552119,1170,1170,1170,1170,0
20230607,090800,21552119,1170,1170,1170,1170,6
20230607,090700,21545099,1170,1173,1174,1170,530
20230607,090600,20924906,1160,1160,1160,1160,0
20230607,090500,20924906,1160,1164,1176,1159,8615
20230607,090400,10928421,1164,1161,1164,1159,1458
20230607,090300,9237085,1160,1162,1162,1160,5044
20230607,090200,3380948,1164,1164,1164,1164,1
20230607,090100,3379784,1166,1165,1166,1165,1130
20230607,090000,2063272,1165,1160,1165,1160,1778