KissMeData/031820/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,221300,3095742901,896,896,896,896,60259
20230608,221200,3095742901,896,896,896,896,0
20230608,221100,3095742901,896,896,896,896,0
20230608,221000,3095742901,896,896,896,896,0
20230608,220900,3095742901,896,896,896,896,0
20230608,220800,3095742901,896,896,896,896,0
20230608,220700,3095742901,896,896,896,896,0
20230608,220600,3095742901,896,896,896,896,0
20230608,220500,3095742901,896,896,896,896,0
20230608,220400,3095742901,896,896,896,896,0
20230608,220300,3095742901,896,896,896,896,0
20230608,220200,3095742901,896,896,896,896,0
20230608,220100,3095742901,896,896,896,896,0
20230608,220000,3095742901,896,896,896,896,0
20230608,215900,3095742901,896,896,896,896,0
20230608,215800,3095742901,896,896,896,896,0
20230608,215700,3095742901,896,896,896,896,0
20230608,215600,3095742901,896,896,896,896,0
20230608,215500,3095742901,896,896,896,896,0
20230608,215400,3095742901,896,896,896,896,0
20230608,215300,3095742901,896,896,896,896,0
20230608,215200,3095742901,896,896,896,896,0
20230608,215100,3095742901,896,896,896,896,0
20230608,215000,3095742901,896,896,896,896,0
20230608,214900,3095742901,896,896,896,896,0
20230608,214800,3095742901,896,896,896,896,0
20230608,214700,3095742901,896,896,896,896,0
20230608,214600,3095742901,896,896,896,896,0
20230608,214500,3095742901,896,896,896,896,0
20230608,214400,3095742901,896,896,896,896,0
20230608,214300,3095742901,896,896,896,896,60259
20230608,214200,3095742901,896,896,896,896,0
20230608,214100,3095742901,896,896,896,896,0
20230608,214000,3095742901,896,896,896,896,0
20230608,213900,3095742901,896,896,896,896,0
20230608,213800,3095742901,896,896,896,896,0
20230608,213700,3095742901,896,896,896,896,0
20230608,213600,3095742901,896,896,896,896,0
20230608,213500,3095742901,896,896,896,896,0
20230608,213400,3095742901,896,896,896,896,0
20230608,213300,3095742901,896,896,896,896,0
20230608,213200,3095742901,896,896,896,896,0
20230608,213100,3095742901,896,896,896,896,0
20230608,213000,3095742901,896,896,896,896,0
20230608,212900,3095742901,896,896,896,896,0
20230608,212800,3095742901,896,896,896,896,0
20230608,212700,3095742901,896,896,896,896,0
20230608,212600,3095742901,896,896,896,896,0
20230608,212500,3095742901,896,896,896,896,0
20230608,212400,3095742901,896,896,896,896,0
20230608,212300,3095742901,896,896,896,896,0
20230608,212200,3095742901,896,896,896,896,0
20230608,212100,3095742901,896,896,896,896,0
20230608,212000,3095742901,896,896,896,896,0
20230608,211900,3095742901,896,896,896,896,0
20230608,211800,3095742901,896,896,896,896,0
20230608,211700,3095742901,896,896,896,896,0
20230608,211600,3095742901,896,896,896,896,0
20230608,211500,3095742901,896,896,896,896,0
20230608,211400,3095742901,896,896,896,896,0
20230608,211300,3095742901,896,896,896,896,60259
20230608,211200,3095742901,896,896,896,896,0
20230608,211100,3095742901,896,896,896,896,0
20230608,211000,3095742901,896,896,896,896,0
20230608,210900,3095742901,896,896,896,896,0
20230608,210800,3095742901,896,896,896,896,0
20230608,210700,3095742901,896,896,896,896,0
20230608,210600,3095742901,896,896,896,896,0
20230608,210500,3095742901,896,896,896,896,0
20230608,210400,3095742901,896,896,896,896,0
20230608,210300,3095742901,896,896,896,896,0
20230608,210200,3095742901,896,896,896,896,0
20230608,210100,3095742901,896,896,896,896,0
20230608,210000,3095742901,896,896,896,896,0
20230608,205900,3095742901,896,896,896,896,0
20230608,205800,3095742901,896,896,896,896,0
20230608,205700,3095742901,896,896,896,896,0
20230608,205600,3095742901,896,896,896,896,0
20230608,205500,3095742901,896,896,896,896,0
20230608,205400,3095742901,896,896,896,896,0
20230608,205300,3095742901,896,896,896,896,0
20230608,205200,3095742901,896,896,896,896,0
20230608,205100,3095742901,896,896,896,896,0
20230608,205000,3095742901,896,896,896,896,0
20230608,204900,3095742901,896,896,896,896,0
20230608,204800,3095742901,896,896,896,896,0
20230608,204700,3095742901,896,896,896,896,0
20230608,204600,3095742901,896,896,896,896,0
20230608,204500,3095742901,896,896,896,896,0
20230608,204400,3095742901,896,896,896,896,0
20230608,204300,3095742901,896,896,896,896,60259
20230608,204200,3095742901,896,896,896,896,0
20230608,204100,3095742901,896,896,896,896,0
20230608,204000,3095742901,896,896,896,896,0
20230608,203900,3095742901,896,896,896,896,0
20230608,203800,3095742901,896,896,896,896,0
20230608,203700,3095742901,896,896,896,896,0
20230608,203600,3095742901,896,896,896,896,0
20230608,203500,3095742901,896,896,896,896,0
20230608,203400,3095742901,896,896,896,896,0
20230608,203300,3095742901,896,896,896,896,0
20230608,203200,3095742901,896,896,896,896,0
20230608,203100,3095742901,896,896,896,896,0
20230608,203000,3095742901,896,896,896,896,0
20230608,202900,3095742901,896,896,896,896,0
20230608,202800,3095742901,896,896,896,896,0
20230608,202700,3095742901,896,896,896,896,0
20230608,202600,3095742901,896,896,896,896,0
20230608,202500,3095742901,896,896,896,896,0
20230608,202400,3095742901,896,896,896,896,0
20230608,202300,3095742901,896,896,896,896,0
20230608,202200,3095742901,896,896,896,896,0
20230608,202100,3095742901,896,896,896,896,0
20230608,202000,3095742901,896,896,896,896,0
20230608,201900,3095742901,896,896,896,896,0
20230608,201800,3095742901,896,896,896,896,0
20230608,201700,3095742901,896,896,896,896,0
20230608,201600,3095742901,896,896,896,896,0
20230608,201500,3095742901,896,896,896,896,0
20230608,201400,3095742901,896,896,896,896,0
20230608,201300,3095742901,896,896,896,896,60259
20230608,201200,3095742901,896,896,896,896,0
20230608,201100,3095742901,896,896,896,896,0
20230608,201000,3095742901,896,896,896,896,0
20230608,200900,3095742901,896,896,896,896,0
20230608,200800,3095742901,896,896,896,896,0
20230608,200700,3095742901,896,896,896,896,0
20230608,200600,3095742901,896,896,896,896,0
20230608,200500,3095742901,896,896,896,896,0
20230608,200400,3095742901,896,896,896,896,0
20230608,200300,3095742901,896,896,896,896,0
20230608,200200,3095742901,896,896,896,896,0
20230608,200100,3095742901,896,896,896,896,0
20230608,200000,3095742901,896,896,896,896,0
20230608,195900,3095742901,896,896,896,896,0
20230608,195800,3095742901,896,896,896,896,0
20230608,195700,3095742901,896,896,896,896,0
20230608,195600,3095742901,896,896,896,896,0
20230608,195500,3095742901,896,896,896,896,0
20230608,195400,3095742901,896,896,896,896,0
20230608,195300,3095742901,896,896,896,896,0
20230608,195200,3095742901,896,896,896,896,0
20230608,195100,3095742901,896,896,896,896,0
20230608,195000,3095742901,896,896,896,896,0
20230608,194900,3095742901,896,896,896,896,0
20230608,194800,3095742901,896,896,896,896,0
20230608,194700,3095742901,896,896,896,896,0
20230608,194600,3095742901,896,896,896,896,0
20230608,194500,3095742901,896,896,896,896,0
20230608,194400,3095742901,896,896,896,896,0
20230608,194300,3095742901,896,896,896,896,60259
20230608,194200,3095742901,896,896,896,896,0
20230608,194100,3095742901,896,896,896,896,0
20230608,194000,3095742901,896,896,896,896,0
20230608,193900,3095742901,896,896,896,896,0
20230608,193800,3095742901,896,896,896,896,0
20230608,193700,3095742901,896,896,896,896,0
20230608,193600,3095742901,896,896,896,896,0
20230608,193500,3095742901,896,896,896,896,0
20230608,193400,3095742901,896,896,896,896,0
20230608,193300,3095742901,896,896,896,896,0
20230608,193200,3095742901,896,896,896,896,0
20230608,193100,3095742901,896,896,896,896,0
20230608,193000,3095742901,896,896,896,896,0
20230608,192900,3095742901,896,896,896,896,0
20230608,192800,3095742901,896,896,896,896,0
20230608,192700,3095742901,896,896,896,896,0
20230608,192600,3095742901,896,896,896,896,0
20230608,192500,3095742901,896,896,896,896,0
20230608,192400,3095742901,896,896,896,896,0
20230608,192300,3095742901,896,896,896,896,0
20230608,192200,3095742901,896,896,896,896,0
20230608,192100,3095742901,896,896,896,896,0
20230608,192000,3095742901,896,896,896,896,0
20230608,191900,3095742901,896,896,896,896,0
20230608,191800,3095742901,896,896,896,896,0
20230608,191700,3095742901,896,896,896,896,0
20230608,191600,3095742901,896,896,896,896,0
20230608,191500,3095742901,896,896,896,896,0
20230608,191400,3095742901,896,896,896,896,0
20230608,191300,3095742901,896,896,896,896,60259
20230608,191200,3095742901,896,896,896,896,0
20230608,191100,3095742901,896,896,896,896,0
20230608,191000,3095742901,896,896,896,896,0
20230608,190900,3095742901,896,896,896,896,0
20230608,190800,3095742901,896,896,896,896,0
20230608,190700,3095742901,896,896,896,896,0
20230608,190600,3095742901,896,896,896,896,0
20230608,190500,3095742901,896,896,896,896,0
20230608,190400,3095742901,896,896,896,896,0
20230608,190300,3095742901,896,896,896,896,0
20230608,190200,3095742901,896,896,896,896,0
20230608,190100,3095742901,896,896,896,896,0
20230608,190000,3095742901,896,896,896,896,0
20230608,185900,3095742901,896,896,896,896,0
20230608,185800,3095742901,896,896,896,896,0
20230608,185700,3095742901,896,896,896,896,0
20230608,185600,3095742901,896,896,896,896,0
20230608,185500,3095742901,896,896,896,896,0
20230608,185400,3095742901,896,896,896,896,0
20230608,185300,3095742901,896,896,896,896,0
20230608,185200,3095742901,896,896,896,896,0
20230608,185100,3095742901,896,896,896,896,0
20230608,185000,3095742901,896,896,896,896,0
20230608,184900,3095742901,896,896,896,896,0
20230608,184800,3095742901,896,896,896,896,0
20230608,184700,3095742901,896,896,896,896,0
20230608,184600,3095742901,896,896,896,896,0
20230608,184500,3095742901,896,896,896,896,0
20230608,184400,3095742901,896,896,896,896,0
20230608,184300,3095742901,896,896,896,896,60259
20230608,184200,3095742901,896,896,896,896,0
20230608,184100,3095742901,896,896,896,896,0
20230608,184000,3095742901,896,896,896,896,0
20230608,183900,3095742901,896,896,896,896,0
20230608,183800,3095742901,896,896,896,896,0
20230608,183700,3095742901,896,896,896,896,0
20230608,183600,3095742901,896,896,896,896,0
20230608,183500,3095742901,896,896,896,896,0
20230608,183400,3095742901,896,896,896,896,0
20230608,183300,3095742901,896,896,896,896,0
20230608,183200,3095742901,896,896,896,896,0
20230608,183100,3095742901,896,896,896,896,0
20230608,183000,3095742901,896,896,896,896,0
20230608,182900,3095742901,896,896,896,896,0
20230608,182800,3095742901,896,896,896,896,0
20230608,182700,3095742901,896,896,896,896,0
20230608,182600,3095742901,896,896,896,896,0
20230608,182500,3095742901,896,896,896,896,0
20230608,182400,3095742901,896,896,896,896,0
20230608,182300,3095742901,896,896,896,896,0
20230608,182200,3095742901,896,896,896,896,0
20230608,182100,3095742901,896,896,896,896,0
20230608,182000,3095742901,896,896,896,896,0
20230608,181900,3095742901,896,896,896,896,0
20230608,181800,3095742901,896,896,896,896,0
20230608,181700,3095742901,896,896,896,896,0
20230608,181600,3095742901,896,896,896,896,0
20230608,181500,3095742901,896,896,896,896,0
20230608,181400,3095742901,896,896,896,896,0
20230608,181300,3095742901,896,896,896,896,60259
20230608,181200,3095742901,896,896,896,896,0
20230608,181100,3095742901,896,896,896,896,0
20230608,181000,3095742901,896,896,896,896,0
20230608,180900,3095742901,896,896,896,896,0
20230608,180800,3095742901,896,896,896,896,0
20230608,180700,3095742901,896,896,896,896,0
20230608,180600,3095742901,896,896,896,896,0
20230608,180500,3095742901,896,896,896,896,0
20230608,180400,3095742901,896,896,896,896,0
20230608,180300,3095742901,896,896,896,896,0
20230608,180200,3095742901,896,896,896,896,0
20230608,180100,3095742901,896,896,896,896,0
20230608,180000,3095742901,896,896,896,896,0
20230608,175900,3095742901,896,896,896,896,0
20230608,175800,3095742901,896,896,896,896,0
20230608,175700,3095742901,896,896,896,896,0
20230608,175600,3095742901,896,896,896,896,0
20230608,175500,3095742901,896,896,896,896,0
20230608,175400,3095742901,896,896,896,896,0
20230608,175300,3095742901,896,896,896,896,0
20230608,175200,3095742901,896,896,896,896,0
20230608,175100,3095742901,896,896,896,896,0
20230608,175000,3095742901,896,896,896,896,0
20230608,174900,3095742901,896,896,896,896,0
20230608,174800,3095742901,896,896,896,896,0
20230608,174700,3095742901,896,896,896,896,0
20230608,174600,3095742901,896,896,896,896,0
20230608,174500,3095742901,896,896,896,896,0
20230608,174400,3095742901,896,896,896,896,0
20230608,174300,3095742901,896,896,896,896,60259
20230608,174200,3095742901,896,896,896,896,0
20230608,174100,3095742901,896,896,896,896,0
20230608,174000,3095742901,896,896,896,896,0
20230608,173900,3095742901,896,896,896,896,0
20230608,173800,3095742901,896,896,896,896,0
20230608,173700,3095742901,896,896,896,896,0
20230608,173600,3095742901,896,896,896,896,0
20230608,173500,3095742901,896,896,896,896,0
20230608,173400,3095742901,896,896,896,896,0
20230608,173300,3095742901,896,896,896,896,0
20230608,173200,3095742901,896,896,896,896,0
20230608,173100,3095742901,896,896,896,896,0
20230608,173000,3095742901,896,896,896,896,0
20230608,172900,3095742901,896,896,896,896,0
20230608,172800,3095742901,896,896,896,896,0
20230608,172700,3095742901,896,896,896,896,0
20230608,172600,3095742901,896,896,896,896,0
20230608,172500,3095742901,896,896,896,896,0
20230608,172400,3095742901,896,896,896,896,0
20230608,172300,3095742901,896,896,896,896,0
20230608,172200,3095742901,896,896,896,896,0
20230608,172100,3095742901,896,896,896,896,0
20230608,172000,3095742901,896,896,896,896,0
20230608,171900,3095742901,896,896,896,896,0
20230608,171800,3095742901,896,896,896,896,0
20230608,171700,3095742901,896,896,896,896,0
20230608,171600,3095742901,896,896,896,896,0
20230608,171500,3095742901,896,896,896,896,0
20230608,171400,3095742901,896,896,896,896,0
20230608,171300,3095742901,896,896,896,896,60259
20230608,171200,3095742901,896,896,896,896,0
20230608,171100,3095742901,896,896,896,896,0
20230608,171000,3095742901,896,896,896,896,0
20230608,170900,3095742901,896,896,896,896,0
20230608,170800,3095742901,896,896,896,896,0
20230608,170700,3095742901,896,896,896,896,0
20230608,170600,3095742901,896,896,896,896,0
20230608,170500,3095742901,896,896,896,896,0
20230608,170400,3095742901,896,896,896,896,0
20230608,170300,3095742901,896,896,896,896,0
20230608,170200,3095742901,896,896,896,896,0
20230608,170100,3095742901,896,896,896,896,0
20230608,170000,3095742901,896,896,896,896,0
20230608,165900,3095742901,896,896,896,896,0
20230608,165800,3095742901,896,896,896,896,0
20230608,165700,3095742901,896,896,896,896,0
20230608,165600,3095742901,896,896,896,896,0
20230608,165500,3095742901,896,896,896,896,0
20230608,165400,3095742901,896,896,896,896,0
20230608,165300,3095742901,896,896,896,896,0
20230608,165200,3095742901,896,896,896,896,0
20230608,165100,3095742901,896,896,896,896,0
20230608,165000,3095742901,896,896,896,896,0
20230608,164900,3095742901,896,896,896,896,0
20230608,164800,3095742901,896,896,896,896,0
20230608,164700,3095742901,896,896,896,896,0
20230608,164600,3095742901,896,896,896,896,0
20230608,164500,3095742901,896,896,896,896,0
20230608,164400,3095742901,896,896,896,896,0
20230608,164300,3095742901,896,896,896,896,60259
20230608,164200,3095742901,896,896,896,896,0
20230608,164100,3095742901,896,896,896,896,0
20230608,164000,3095742901,896,896,896,896,0
20230608,163900,3095742901,896,896,896,896,0
20230608,163800,3095742901,896,896,896,896,0
20230608,163700,3095742901,896,896,896,896,0
20230608,163600,3095742901,896,896,896,896,0
20230608,163500,3095742901,896,896,896,896,0
20230608,163400,3095742901,896,896,896,896,0
20230608,163300,3095742901,896,896,896,896,0
20230608,163200,3095742901,896,896,896,896,0
20230608,163100,3095742901,896,896,896,896,0
20230608,163000,3095742901,896,896,896,896,0
20230608,162900,3095742901,896,896,896,896,0
20230608,162800,3095742901,896,896,896,896,0
20230608,162700,3095742901,896,896,896,896,0
20230608,162600,3095742901,896,896,896,896,0
20230608,162500,3095742901,896,896,896,896,0
20230608,162400,3095742901,896,896,896,896,0
20230608,162300,3095742901,896,896,896,896,0
20230608,162200,3095742901,896,896,896,896,0
20230608,162100,3095742901,896,896,896,896,0
20230608,162000,3095742901,896,896,896,896,0
20230608,161900,3095742901,896,896,896,896,0
20230608,161800,3095742901,896,896,896,896,0
20230608,161700,3095742901,896,896,896,896,0
20230608,161600,3095742901,896,896,896,896,0
20230608,161500,3095742901,896,896,896,896,0
20230608,161400,3095742901,896,896,896,896,0
20230608,161300,3095742901,896,896,896,896,60259
20230608,161200,3095742901,896,896,896,896,0
20230608,161100,3095742901,896,896,896,896,0
20230608,161000,3095742901,896,896,896,896,0
20230608,160900,3095742901,896,896,896,896,0
20230608,160800,3095742901,896,896,896,896,0
20230608,160700,3095742901,896,896,896,896,0
20230608,160600,3095742901,896,896,896,896,0
20230608,160500,3095742901,896,896,896,896,0
20230608,160400,3095742901,896,896,896,896,0
20230608,160300,3095742901,896,896,896,896,0
20230608,160200,3095742901,896,896,896,896,0
20230608,160100,3095742901,896,896,896,896,0
20230608,160000,3095742901,896,896,896,896,0
20230608,155900,3095742901,896,896,896,896,0
20230608,155800,3095742901,896,896,896,896,0
20230608,155700,3095742901,896,896,896,896,0
20230608,155600,3095742901,896,896,896,896,0
20230608,155500,3095742901,896,896,896,896,0
20230608,155400,3095742901,896,896,896,896,0
20230608,155300,3095742901,896,896,896,896,0
20230608,155200,3095742901,896,896,896,896,0
20230608,155100,3095742901,896,896,896,896,0
20230608,155000,3095742901,896,896,896,896,0
20230608,154900,3095742901,896,896,896,896,0
20230608,154800,3095742901,896,896,896,896,0
20230608,154700,3095742901,896,896,896,896,0
20230608,154600,3095742901,896,896,896,896,0
20230608,154500,3095742901,896,896,896,896,0
20230608,154400,3095742901,896,896,896,896,0
20230608,154300,3095742901,896,896,896,896,60259
20230608,154200,3095742901,896,896,896,896,0
20230608,154100,3095742901,896,896,896,896,0
20230608,154000,3095742901,896,896,896,896,0
20230608,153900,3095742901,896,896,896,896,0
20230608,153800,3095742901,896,896,896,896,0
20230608,153700,3095742901,896,896,896,896,0
20230608,153600,3095742901,896,896,896,896,0
20230608,153500,3095742901,896,896,896,896,0
20230608,153400,3095742901,896,896,896,896,0
20230608,153300,3095742901,896,896,896,896,0
20230608,153200,3095742901,896,896,896,896,0
20230608,153100,3095742901,896,896,896,896,0
20230608,153000,3095742901,896,896,896,896,60259
20230608,152900,3041750837,896,896,896,896,0
20230608,152800,3041750837,896,896,896,896,0
20230608,152700,3041750837,896,896,896,896,0
20230608,152600,3041750837,896,896,896,896,0
20230608,152500,3041750837,896,896,896,896,0
20230608,152400,3041750837,896,896,896,896,0
20230608,152300,3041750837,896,896,896,896,0
20230608,152200,3041750837,896,896,896,896,0
20230608,152100,3041750837,896,896,896,896,0
20230608,152000,3041750837,896,896,896,896,0
20230608,151900,3041750837,896,896,897,895,3506
20230608,151800,3038609561,896,896,896,894,4394
20230608,151700,3034679130,896,893,896,892,19108
20230608,151600,3017598918,894,894,895,894,1066
20230608,151500,3016645904,894,893,895,893,17668
20230608,151400,3000858839,893,894,894,893,5971
20230608,151300,2995524652,894,892,894,892,2347
20230608,151200,2993428190,893,893,893,892,29486
20230608,151100,2967109158,893,893,894,893,13130
20230608,151000,2955383642,894,894,895,894,5654
20230608,150900,2950328151,894,894,894,894,904
20230608,150800,2949519975,894,895,895,894,9251
20230608,150700,2941247933,895,895,895,895,1376
20230608,150600,2940016413,895,895,896,894,1782
20230608,150500,2938420831,895,895,896,894,7532
20230608,150400,2931684689,894,895,895,893,3018
20230608,150300,2928987163,894,893,895,893,1323
20230608,150200,2927804399,893,895,895,893,12036
20230608,150100,2917040487,896,895,897,895,3032
20230608,150000,2914324805,895,897,897,895,4602
20230608,145900,2910198219,897,896,898,896,11524
20230608,145800,2899858423,896,896,897,896,6924
20230608,145700,2893648302,896,897,897,896,5320
20230608,145600,2888877050,897,895,897,894,12397
20230608,145500,2877774221,895,895,895,895,6580
20230608,145400,2871885121,894,895,895,894,2430
20230608,145300,2869710471,894,894,895,894,5026
20230608,145200,2865217212,895,894,895,894,14048
20230608,145100,2852656200,894,892,894,892,45213
20230608,145000,2812261882,892,893,893,892,3111
20230608,144900,2809486670,892,893,893,892,2627
20230608,144800,2807142083,892,892,893,891,3441
20230608,144700,2804072870,892,892,893,891,5487
20230608,144600,2799179775,893,893,893,892,2973
20230608,144500,2796525386,893,893,893,892,164
20230608,144400,2796379010,892,893,893,892,4361
20230608,144300,2792487411,893,893,893,893,993
20230608,144200,2791600662,893,893,893,893,274
20230608,144100,2791355980,893,893,894,893,710
20230608,144000,2790721921,893,893,893,893,2707
20230608,143900,2788304570,894,893,894,891,12267
20230608,143800,2777363142,894,894,894,891,1541
20230608,143700,2775986958,890,892,894,890,75579
20230608,143600,2708662219,892,893,893,892,4290
20230608,143500,2704834829,893,894,894,893,2139
20230608,143400,2702924701,895,895,895,891,33912
20230608,143300,2672634836,896,896,896,896,2102
20230608,143200,2670751444,896,895,896,895,2657
20230608,143100,2668373328,896,895,896,895,4087
20230608,143000,2664715332,895,895,896,895,3950
20230608,142900,2661179483,896,895,896,895,2088
20230608,142800,2659309559,894,895,895,894,1530
20230608,142700,2657940309,895,895,895,894,2722
20230608,142600,2655505087,895,894,895,894,3637
20230608,142500,2652249981,894,894,894,894,428
20230608,142400,2651867349,894,894,895,894,647
20230608,142300,2651288909,895,894,895,894,5760
20230608,142200,2646139339,894,896,896,892,21223
20230608,142100,2627176491,897,896,897,896,1343
20230608,142000,2625972444,897,896,897,896,21
20230608,141900,2625953622,897,896,897,896,595
20230608,141800,2625420486,897,895,897,895,6136
20230608,141700,2619921531,896,896,897,896,3132
20230608,141600,2617114759,897,897,897,896,3607
20230608,141500,2613882619,898,898,898,897,1387
20230608,141400,2612638275,899,897,899,897,4048
20230608,141300,2609006199,896,896,897,896,771
20230608,141200,2608314857,897,897,897,897,120
20230608,141100,2608207217,897,899,899,897,1677
20230608,141000,2606702946,900,897,900,897,1572
20230608,140900,2605292748,900,898,900,897,12721
20230608,140800,2593857715,900,899,900,898,24
20230608,140700,2593836135,900,898,900,898,5191
20230608,140600,2589171625,898,896,898,896,13199
20230608,140500,2577344288,896,894,896,894,3191
20230608,140400,2574491488,893,898,898,893,7111
20230608,140300,2568132464,898,897,899,897,13370
20230608,140200,2556130360,897,895,897,894,30333
20230608,140100,2528954381,896,895,896,894,8492
20230608,140000,2521354122,895,895,896,895,2733
20230608,135900,2518908055,895,894,895,893,6802
20230608,135800,2512828588,893,894,895,893,6624
20230608,135700,2506913174,895,894,895,891,3002
20230608,135600,2504232034,892,892,894,891,33237
20230608,135500,2474595745,892,895,895,892,12564
20230608,135400,2463383378,895,894,896,893,1258
20230608,135300,2462259716,897,896,897,894,70207
20230608,135200,2399466141,896,896,897,896,8383
20230608,135100,2391951185,896,897,897,896,30
20230608,135000,2391924278,897,897,897,896,528
20230608,134900,2391450673,897,897,897,897,2164
20230608,134800,2389509565,897,897,897,896,2736
20230608,134700,2387058095,897,898,898,897,104
20230608,134600,2386964704,898,897,898,897,386
20230608,134500,2386618437,897,896,898,896,717
20230608,134400,2385975785,898,897,898,896,885
20230608,134300,2385181920,898,898,898,898,134
20230608,134200,2385061588,897,896,897,896,15021
20230608,134100,2371587772,895,896,896,895,9450
20230608,134000,2363123573,896,895,896,894,12641
20230608,133900,2351813882,896,896,896,896,3221
20230608,133800,2348927866,896,895,896,895,971
20230608,133700,2348058486,896,896,896,895,3178
20230608,133600,2345211767,896,896,896,896,4
20230608,133500,2345208183,894,893,898,893,7419
20230608,133400,2338582957,898,896,898,893,11701
20230608,133300,2328116768,898,897,898,895,9486
20230608,133200,2319615102,899,897,899,897,3040
20230608,133100,2316882522,898,898,898,897,23337
20230608,133000,2295934317,899,899,899,898,535
20230608,132900,2295453584,899,899,899,899,871
20230608,132800,2294670555,899,900,900,899,1398
20230608,132700,2293413736,899,900,900,899,514
20230608,132600,2292951649,899,899,899,899,230
20230608,132500,2292744879,900,900,900,900,0
20230608,132400,2292744879,900,900,900,900,2
20230608,132300,2292743079,899,899,900,899,1126
20230608,132200,2291730797,898,898,898,898,66
20230608,132100,2291671529,899,900,900,899,6653
20230608,132000,2285683830,901,901,901,901,1111
20230608,131900,2284682819,901,900,901,900,3416
20230608,131800,2281608415,900,901,901,900,619
20230608,131700,2281051250,901,900,901,900,570
20230608,131600,2280538196,901,899,901,899,9647
20230608,131500,2271857001,897,897,897,896,4333
20230608,131400,2267971190,897,898,899,897,10644
20230608,131300,2258420103,898,899,899,898,11886
20230608,131200,2247735943,900,900,900,899,43
20230608,131100,2247697245,899,900,900,899,9714
20230608,131000,2238957748,899,899,900,899,3581
20230608,130900,2235738206,900,900,900,900,1010
20230608,130800,2234829206,900,899,900,899,2195
20230608,130700,2232855833,899,900,900,898,8337
20230608,130600,2225358551,900,901,901,899,553
20230608,130500,2224860995,900,901,901,900,7137
20230608,130400,2218437080,901,901,902,900,5427
20230608,130300,2213548841,901,897,901,897,525
20230608,130200,2213077850,898,899,899,896,18942
20230608,130100,2196082792,899,902,902,899,14187
20230608,130000,2183317128,901,901,903,901,5104
20230608,125900,2178713377,901,901,902,901,2374
20230608,125800,2176574399,902,901,902,901,2334
20230608,125700,2174471429,902,901,902,901,1329
20230608,125600,2173272888,902,900,902,900,4717
20230608,125500,2169022877,901,900,901,900,14
20230608,125400,2169010275,900,901,901,900,208
20230608,125300,2168822896,901,900,901,900,116
20230608,125200,2168718446,901,901,901,900,474
20230608,125100,2168291772,901,901,901,900,1877
20230608,125000,2166601606,902,902,902,901,320
20230608,124900,2166313166,902,902,902,901,219
20230608,124800,2166115631,902,902,903,901,1419
20230608,124700,2164836071,903,903,903,902,35
20230608,124600,2164804481,902,903,903,902,2021
20230608,124500,2162981521,903,902,903,902,1557
20230608,124400,2161577100,903,903,903,902,4159
20230608,124300,2157823543,903,903,903,903,3591
20230608,124200,2154580870,903,902,903,902,1969
20230608,124100,2152804824,902,901,902,901,324
20230608,124000,2152512898,901,901,903,900,5370
20230608,123900,2147676738,902,901,902,900,534
20230608,123800,2147195716,901,900,901,900,487
20230608,123700,2146757415,900,901,901,900,1353
20230608,123600,2145538762,901,901,901,901,1052
20230608,123500,2144590910,902,902,902,902,1
20230608,123400,2144590008,902,902,902,901,6049
20230608,123300,2139139810,902,902,902,901,256
20230608,123200,2138909098,902,902,902,901,2830
20230608,123100,2136357738,902,902,903,902,242
20230608,123000,2136139443,902,903,903,901,4549
20230608,122900,2132035843,903,902,903,902,280
20230608,122800,2131783240,901,901,903,901,462
20230608,122700,2131366108,903,901,903,900,32759
20230608,122600,2101793060,901,901,901,900,2531
20230608,122500,2099512639,900,901,901,900,594
20230608,122400,2098977480,901,901,902,901,55
20230608,122300,2098927923,902,901,902,900,2662
20230608,122200,2096529804,901,900,901,900,1843
20230608,122100,2094871096,900,900,900,900,500
20230608,122000,2094421096,900,898,900,897,2420
20230608,121900,2092250056,900,900,900,898,558
20230608,121800,2091748456,900,900,901,895,42274
20230608,121700,2053760450,901,900,901,900,152
20230608,121600,2053623638,900,900,901,900,21
20230608,121500,2053604729,901,900,901,900,380
20230608,121400,2053262719,901,901,901,901,6297
20230608,121300,2047589122,902,902,902,902,21
20230608,121200,2047570180,902,901,902,901,550
20230608,121100,2047074628,901,901,901,900,1802
20230608,121000,2045451036,901,901,901,901,2575
20230608,120900,2043130961,901,900,901,900,1224
20230608,120800,2042029227,900,901,901,900,1616
20230608,120700,2040574292,901,901,902,901,314
20230608,120600,2040291374,901,900,902,900,108
20230608,120500,2040194154,900,902,902,900,5849
20230608,120400,2034929422,901,901,902,901,902
20230608,120300,2034116718,902,901,902,901,4796
20230608,120200,2029795498,901,900,901,900,423
20230608,120100,2029414385,901,899,901,899,3968
20230608,120000,2025843295,900,899,900,899,434
20230608,115900,2025453123,899,898,900,898,1158
20230608,115800,2024412187,899,899,899,899,1069
20230608,115700,2023451156,899,900,900,899,1711
20230608,115600,2021912858,900,900,900,899,411
20230608,115500,2021543120,900,900,900,900,499
20230608,115400,2021094020,900,900,900,900,3435
20230608,115300,2018002520,899,899,899,899,545
20230608,115200,2017512565,899,898,899,898,324
20230608,115100,2017221589,899,899,899,899,1598
20230608,115000,2015784987,899,897,899,897,7678
20230608,114900,2008894949,897,896,897,896,2487
20230608,114800,2006666577,896,897,898,896,3198
20230608,114700,2003795392,897,897,897,897,3005
20230608,114600,2001099907,897,897,897,896,118
20230608,114500,2000994161,896,896,897,896,4358
20230608,114400,1997089157,895,895,895,894,1616
20230608,114300,1995643582,895,894,895,894,142
20230608,114200,1995516493,894,894,895,894,3124
20230608,114100,1992723032,894,895,895,894,3859
20230608,114000,1989269427,895,896,896,895,1015
20230608,113900,1988360102,895,896,896,895,6356
20230608,113800,1982665226,896,897,897,896,2309
20230608,113700,1980596053,896,894,897,894,787
20230608,113600,1979891807,894,896,896,894,11992
20230608,113500,1969164683,896,896,896,895,1644
20230608,113400,1967691809,896,896,896,896,103
20230608,113300,1967599521,897,895,897,895,2833
20230608,113200,1965063740,895,895,895,895,2814
20230608,113100,1962545210,897,897,897,896,2363
20230608,113000,1960425616,897,896,897,896,2263
20230608,112900,1958397757,895,894,896,894,2596
20230608,112800,1956076302,894,895,896,893,23954
20230608,112700,1934642509,896,897,897,895,717
20230608,112600,1933999880,897,897,897,895,26677
20230608,112500,1910118351,897,897,897,897,368
20230608,112400,1909788255,897,897,898,896,1699
20230608,112300,1908264386,897,897,897,897,164
20230608,112200,1908117278,896,897,897,896,783
20230608,112100,1907415442,897,898,898,897,3233
20230608,112000,1904515435,898,898,898,895,1380
20230608,111900,1903279095,898,897,898,894,3435
20230608,111800,1900199356,897,898,899,895,18331
20230608,111700,1883772259,899,900,900,898,8038
20230608,111600,1876547454,900,900,901,899,7764
20230608,111500,1869563638,900,900,902,899,9471
20230608,111400,1861033042,902,901,902,900,13102
20230608,111300,1849230537,902,901,902,900,2231
20230608,111200,1847219443,902,902,903,900,5800
20230608,111100,1841989301,902,901,902,901,5397
20230608,111000,1837126460,901,901,901,901,1265
20230608,110900,1835986695,901,900,901,900,10407
20230608,110800,1826617268,900,900,900,900,2190
20230608,110700,1824646268,899,900,900,899,1548
20230608,110600,1823253069,900,899,900,899,6341
20230608,110500,1817552201,899,898,899,898,1303
20230608,110400,1816380837,899,900,900,899,2837
20230608,110300,1813830146,900,898,900,898,7717
20230608,110200,1806892724,899,899,899,898,475
20230608,110100,1806465724,899,898,899,898,594
20230608,110000,1805932260,899,898,899,897,3872
20230608,105900,1802455257,899,897,899,896,386
20230608,105800,1802108762,896,898,898,896,2178
20230608,105700,1800154680,898,898,898,898,1966
20230608,105600,1798389212,899,898,899,898,5412
20230608,105500,1793529231,898,898,899,897,12149
20230608,105400,1782619430,898,896,898,896,5070
20230608,105300,1778076188,896,897,897,895,1951
20230608,105200,1776328109,897,898,898,897,11108
20230608,105100,1766363526,897,897,898,897,3087
20230608,105000,1763594485,897,894,897,893,68763
20230608,104900,1702114440,894,894,894,893,1028
20230608,104800,1701196408,894,894,894,893,2570
20230608,104700,1698899829,894,894,896,894,19076
20230608,104600,1681839988,894,894,895,894,165
20230608,104500,1681692468,895,895,896,894,2817
20230608,104400,1679170924,895,895,896,895,5987
20230608,104300,1673812556,895,895,896,895,3263
20230608,104200,1670892156,895,894,895,894,1353
20230608,104100,1669681421,895,894,895,894,8515
20230608,104000,1662068352,894,892,894,891,12255
20230608,103900,1651136161,892,892,893,891,1379
20230608,103800,1649906981,893,893,893,891,2026
20230608,103700,1648100756,893,892,893,891,377
20230608,103600,1647764128,893,893,893,891,3195
20230608,103500,1644915313,893,891,893,891,193
20230608,103400,1644743024,893,893,893,893,720
20230608,103300,1644100064,893,893,893,891,16217
20230608,103200,1629638225,893,893,894,893,4723
20230608,103100,1625419243,893,893,893,893,600
20230608,103000,1624883443,893,893,894,888,31857
20230608,102900,1596557263,893,890,893,887,15843
20230608,102800,1582439646,890,893,893,888,15305
20230608,102700,1568843092,893,893,893,889,16474
20230608,102600,1554194260,893,894,894,890,20999
20230608,102500,1535492417,894,893,894,892,14023
20230608,102400,1522982688,893,893,893,892,2878
20230608,102300,1520415419,895,894,895,892,1159
20230608,102200,1519380408,895,896,896,891,18678
20230608,102100,1502710363,896,895,896,894,7887
20230608,102000,1495658333,896,894,896,894,10337
20230608,101900,1486406764,895,894,895,894,4577
20230608,101800,1482312742,895,895,895,894,3637
20230608,101700,1479057677,895,895,896,895,10482
20230608,101600,1469676235,895,895,895,893,712
20230608,101500,1469039889,895,895,896,893,20437
20230608,101400,1450749002,896,894,896,894,9092
20230608,101300,1442614808,894,891,894,891,10388
20230608,101200,1433339155,892,894,894,890,7243
20230608,101100,1426889011,893,895,895,893,5585
20230608,101000,1421895644,895,890,895,889,24847
20230608,100900,1399712346,889,890,890,889,4795
20230608,100800,1395444802,890,889,891,889,3298
20230608,100700,1392511353,890,890,891,890,6882
20230608,100600,1386386354,891,891,891,890,7303
20230608,100500,1379883949,891,893,893,891,208
20230608,100400,1379698508,893,889,893,886,31834
20230608,100300,1351394297,888,888,889,886,35386
20230608,100200,1320008778,888,888,888,887,13240
20230608,100100,1308264153,888,888,889,887,21148
20230608,100000,1289495638,888,889,890,888,18701
20230608,095900,1272881939,890,892,893,889,6134
20230608,095800,1267424688,892,893,893,890,1224
20230608,095700,1266333729,893,894,894,889,21171
20230608,095600,1247499883,891,891,894,889,11983
20230608,095500,1236832541,890,891,892,889,18653
20230608,095400,1220226469,891,893,894,890,78086
20230608,095300,1150698355,895,894,896,891,53160
20230608,095200,1103276231,895,896,897,895,8815
20230608,095100,1095384029,895,895,897,893,17374
20230608,095000,1079851476,895,898,898,895,3849
20230608,094900,1076404197,898,897,898,895,10321
20230608,094800,1067150396,895,896,897,895,8653
20230608,094700,1059402360,897,896,897,896,7306
20230608,094600,1052855651,896,895,896,894,6824
20230608,094500,1046749686,895,895,895,894,15608
20230608,094400,1032780843,895,894,895,894,1679
20230608,094300,1031279190,894,896,896,894,7659
20230608,094200,1024422050,896,894,896,892,11889
20230608,094100,1013784791,894,895,895,892,28008
20230608,094000,988779755,894,894,895,893,8681
20230608,093900,981022394,894,892,894,892,50485
20230608,093800,935982538,892,895,895,892,74160
20230608,093700,869757894,894,895,896,894,19204
20230608,093600,852573331,895,895,896,894,25839
20230608,093500,829454918,895,897,897,895,12913
20230608,093400,817894988,897,897,897,895,18096
20230608,093300,801692047,897,897,897,896,18576
20230608,093200,785044929,897,899,900,896,6790
20230608,093100,778953117,900,899,900,899,2680
20230608,093000,776541717,899,900,901,899,4276
20230608,092900,772695065,900,900,901,899,8441
20230608,092800,765101317,900,901,901,900,11270
20230608,092700,754958213,900,898,901,896,30008
20230608,092600,727968376,896,898,898,895,37736
20230608,092500,694119912,897,898,898,897,3301
20230608,092400,691156730,897,897,898,894,19775
20230608,092300,673451680,897,898,899,897,17939
20230608,092200,657343302,898,897,898,894,11856
20230608,092100,646716441,897,894,898,893,13754
20230608,092000,634420120,898,897,898,893,79140
20230608,091900,563615524,897,899,899,897,7167
20230608,091800,557183246,900,902,902,898,4082
20230608,091700,553513184,902,896,902,896,16752
20230608,091600,538428663,897,900,900,896,18018
20230608,091500,522270500,897,902,903,897,7739
20230608,091400,515318359,903,903,903,898,40568
20230608,091300,478799634,904,903,904,902,4467
20230608,091200,474765939,903,903,904,903,4731
20230608,091100,470493844,903,907,907,899,33367
20230608,091000,440405038,907,908,908,906,16604
20230608,090900,425345088,907,910,910,907,39122
20230608,090800,389798225,909,907,910,907,27887
20230608,090700,364494919,907,907,908,905,10813
20230608,090600,354687951,907,905,907,905,16240
20230608,090500,339977475,905,904,905,902,21735
20230608,090400,320334922,904,896,904,894,88367
20230608,090300,240878567,900,898,903,892,57529
20230608,090200,189427820,893,900,900,893,57524
20230608,090100,137874471,898,904,906,898,100168
20230608,090000,47652284,903,903,906,902,50908