KissMeData/033790/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193000,428942330,1648,1648,1648,1648,1864
20230607,192900,428942330,1648,1648,1648,1648,0
20230607,192800,428942330,1648,1648,1648,1648,0
20230607,192700,428942330,1648,1648,1648,1648,0
20230607,192600,428942330,1648,1648,1648,1648,0
20230607,192500,428942330,1648,1648,1648,1648,0
20230607,192400,428942330,1648,1648,1648,1648,0
20230607,192300,428942330,1648,1648,1648,1648,0
20230607,192200,428942330,1648,1648,1648,1648,0
20230607,192100,428942330,1648,1648,1648,1648,0
20230607,192000,428942330,1648,1648,1648,1648,0
20230607,191900,428942330,1648,1648,1648,1648,0
20230607,191800,428942330,1648,1648,1648,1648,0
20230607,191700,428942330,1648,1648,1648,1648,0
20230607,191600,428942330,1648,1648,1648,1648,0
20230607,191500,428942330,1648,1648,1648,1648,0
20230607,191400,428942330,1648,1648,1648,1648,0
20230607,191300,428942330,1648,1648,1648,1648,0
20230607,191200,428942330,1648,1648,1648,1648,0
20230607,191100,428942330,1648,1648,1648,1648,0
20230607,191000,428942330,1648,1648,1648,1648,0
20230607,190900,428942330,1648,1648,1648,1648,0
20230607,190800,428942330,1648,1648,1648,1648,0
20230607,190700,428942330,1648,1648,1648,1648,0
20230607,190600,428942330,1648,1648,1648,1648,0
20230607,190500,428942330,1648,1648,1648,1648,0
20230607,190400,428942330,1648,1648,1648,1648,0
20230607,190300,428942330,1648,1648,1648,1648,0
20230607,190200,428942330,1648,1648,1648,1648,0
20230607,190100,428942330,1648,1648,1648,1648,0
20230607,190000,428942330,1648,1648,1648,1648,1864
20230607,185900,428942330,1648,1648,1648,1648,0
20230607,185800,428942330,1648,1648,1648,1648,0
20230607,185700,428942330,1648,1648,1648,1648,0
20230607,185600,428942330,1648,1648,1648,1648,0
20230607,185500,428942330,1648,1648,1648,1648,0
20230607,185400,428942330,1648,1648,1648,1648,0
20230607,185300,428942330,1648,1648,1648,1648,0
20230607,185200,428942330,1648,1648,1648,1648,0
20230607,185100,428942330,1648,1648,1648,1648,0
20230607,185000,428942330,1648,1648,1648,1648,0
20230607,184900,428942330,1648,1648,1648,1648,0
20230607,184800,428942330,1648,1648,1648,1648,0
20230607,184700,428942330,1648,1648,1648,1648,0
20230607,184600,428942330,1648,1648,1648,1648,0
20230607,184500,428942330,1648,1648,1648,1648,0
20230607,184400,428942330,1648,1648,1648,1648,0
20230607,184300,428942330,1648,1648,1648,1648,0
20230607,184200,428942330,1648,1648,1648,1648,0
20230607,184100,428942330,1648,1648,1648,1648,0
20230607,184000,428942330,1648,1648,1648,1648,0
20230607,183900,428942330,1648,1648,1648,1648,0
20230607,183800,428942330,1648,1648,1648,1648,0
20230607,183700,428942330,1648,1648,1648,1648,0
20230607,183600,428942330,1648,1648,1648,1648,0
20230607,183500,428942330,1648,1648,1648,1648,0
20230607,183400,428942330,1648,1648,1648,1648,0
20230607,183300,428942330,1648,1648,1648,1648,0
20230607,183200,428942330,1648,1648,1648,1648,0
20230607,183100,428942330,1648,1648,1648,1648,0
20230607,183000,428942330,1648,1648,1648,1648,1864
20230607,182900,428942330,1648,1648,1648,1648,0
20230607,182800,428942330,1648,1648,1648,1648,0
20230607,182700,428942330,1648,1648,1648,1648,0
20230607,182600,428942330,1648,1648,1648,1648,0
20230607,182500,428942330,1648,1648,1648,1648,0
20230607,182400,428942330,1648,1648,1648,1648,0
20230607,182300,428942330,1648,1648,1648,1648,0
20230607,182200,428942330,1648,1648,1648,1648,0
20230607,182100,428942330,1648,1648,1648,1648,0
20230607,182000,428942330,1648,1648,1648,1648,0
20230607,181900,428942330,1648,1648,1648,1648,0
20230607,181800,428942330,1648,1648,1648,1648,0
20230607,181700,428942330,1648,1648,1648,1648,0
20230607,181600,428942330,1648,1648,1648,1648,0
20230607,181500,428942330,1648,1648,1648,1648,0
20230607,181400,428942330,1648,1648,1648,1648,0
20230607,181300,428942330,1648,1648,1648,1648,0
20230607,181200,428942330,1648,1648,1648,1648,0
20230607,181100,428942330,1648,1648,1648,1648,0
20230607,181000,428942330,1648,1648,1648,1648,0
20230607,180900,428942330,1648,1648,1648,1648,0
20230607,180800,428942330,1648,1648,1648,1648,0
20230607,180700,428942330,1648,1648,1648,1648,0
20230607,180600,428942330,1648,1648,1648,1648,0
20230607,180500,428942330,1648,1648,1648,1648,0
20230607,180400,428942330,1648,1648,1648,1648,0
20230607,180300,428942330,1648,1648,1648,1648,0
20230607,180200,428942330,1648,1648,1648,1648,0
20230607,180100,428942330,1648,1648,1648,1648,0
20230607,180000,428942330,1648,1648,1648,1648,1864
20230607,175900,428942330,1648,1648,1648,1648,0
20230607,175800,428942330,1648,1648,1648,1648,0
20230607,175700,428942330,1648,1648,1648,1648,0
20230607,175600,428942330,1648,1648,1648,1648,0
20230607,175500,428942330,1648,1648,1648,1648,0
20230607,175400,428942330,1648,1648,1648,1648,0
20230607,175300,428942330,1648,1648,1648,1648,0
20230607,175200,428942330,1648,1648,1648,1648,0
20230607,175100,428942330,1648,1648,1648,1648,0
20230607,175000,428942330,1648,1648,1648,1648,0
20230607,174900,428942330,1648,1648,1648,1648,0
20230607,174800,428942330,1648,1648,1648,1648,0
20230607,174700,428942330,1648,1648,1648,1648,0
20230607,174600,428942330,1648,1648,1648,1648,0
20230607,174500,428942330,1648,1648,1648,1648,0
20230607,174400,428942330,1648,1648,1648,1648,0
20230607,174300,428942330,1648,1648,1648,1648,0
20230607,174200,428942330,1648,1648,1648,1648,0
20230607,174100,428942330,1648,1648,1648,1648,0
20230607,174000,428942330,1648,1648,1648,1648,0
20230607,173900,428942330,1648,1648,1648,1648,0
20230607,173800,428942330,1648,1648,1648,1648,0
20230607,173700,428942330,1648,1648,1648,1648,0
20230607,173600,428942330,1648,1648,1648,1648,0
20230607,173500,428942330,1648,1648,1648,1648,0
20230607,173400,428942330,1648,1648,1648,1648,0
20230607,173300,428942330,1648,1648,1648,1648,0
20230607,173200,428942330,1648,1648,1648,1648,0
20230607,173100,428942330,1648,1648,1648,1648,0
20230607,173000,428942330,1648,1648,1648,1648,1864
20230607,172900,428942330,1648,1648,1648,1648,0
20230607,172800,428942330,1648,1648,1648,1648,0
20230607,172700,428942330,1648,1648,1648,1648,0
20230607,172600,428942330,1648,1648,1648,1648,0
20230607,172500,428942330,1648,1648,1648,1648,0
20230607,172400,428942330,1648,1648,1648,1648,0
20230607,172300,428942330,1648,1648,1648,1648,0
20230607,172200,428942330,1648,1648,1648,1648,0
20230607,172100,428942330,1648,1648,1648,1648,0
20230607,172000,428942330,1648,1648,1648,1648,0
20230607,171900,428942330,1648,1648,1648,1648,0
20230607,171800,428942330,1648,1648,1648,1648,0
20230607,171700,428942330,1648,1648,1648,1648,0
20230607,171600,428942330,1648,1648,1648,1648,0
20230607,171500,428942330,1648,1648,1648,1648,0
20230607,171400,428942330,1648,1648,1648,1648,0
20230607,171300,428942330,1648,1648,1648,1648,0
20230607,171200,428942330,1648,1648,1648,1648,0
20230607,171100,428942330,1648,1648,1648,1648,0
20230607,171000,428942330,1648,1648,1648,1648,0
20230607,170900,428942330,1648,1648,1648,1648,0
20230607,170800,428942330,1648,1648,1648,1648,0
20230607,170700,428942330,1648,1648,1648,1648,0
20230607,170600,428942330,1648,1648,1648,1648,0
20230607,170500,428942330,1648,1648,1648,1648,0
20230607,170400,428942330,1648,1648,1648,1648,0
20230607,170300,428942330,1648,1648,1648,1648,0
20230607,170200,428942330,1648,1648,1648,1648,0
20230607,170100,428942330,1648,1648,1648,1648,0
20230607,170000,428942330,1648,1648,1648,1648,1864
20230607,165900,428942330,1648,1648,1648,1648,0
20230607,165800,428942330,1648,1648,1648,1648,0
20230607,165700,428942330,1648,1648,1648,1648,0
20230607,165600,428942330,1648,1648,1648,1648,0
20230607,165500,428942330,1648,1648,1648,1648,0
20230607,165400,428942330,1648,1648,1648,1648,0
20230607,165300,428942330,1648,1648,1648,1648,0
20230607,165200,428942330,1648,1648,1648,1648,0
20230607,165100,428942330,1648,1648,1648,1648,0
20230607,165000,428942330,1648,1648,1648,1648,0
20230607,164900,428942330,1648,1648,1648,1648,0
20230607,164800,428942330,1648,1648,1648,1648,0
20230607,164700,428942330,1648,1648,1648,1648,0
20230607,164600,428942330,1648,1648,1648,1648,0
20230607,164500,428942330,1648,1648,1648,1648,0
20230607,164400,428942330,1648,1648,1648,1648,0
20230607,164300,428942330,1648,1648,1648,1648,0
20230607,164200,428942330,1648,1648,1648,1648,0
20230607,164100,428942330,1648,1648,1648,1648,0
20230607,164000,428942330,1648,1648,1648,1648,0
20230607,163900,428942330,1648,1648,1648,1648,0
20230607,163800,428942330,1648,1648,1648,1648,0
20230607,163700,428942330,1648,1648,1648,1648,0
20230607,163600,428942330,1648,1648,1648,1648,0
20230607,163500,428942330,1648,1648,1648,1648,0
20230607,163400,428942330,1648,1648,1648,1648,0
20230607,163300,428942330,1648,1648,1648,1648,0
20230607,163200,428942330,1648,1648,1648,1648,0
20230607,163100,428942330,1648,1648,1648,1648,0
20230607,163000,428942330,1648,1648,1648,1648,1864
20230607,162900,428942330,1648,1648,1648,1648,0
20230607,162800,428942330,1648,1648,1648,1648,0
20230607,162700,428942330,1648,1648,1648,1648,0
20230607,162600,428942330,1648,1648,1648,1648,0
20230607,162500,428942330,1648,1648,1648,1648,0
20230607,162400,428942330,1648,1648,1648,1648,0
20230607,162300,428942330,1648,1648,1648,1648,0
20230607,162200,428942330,1648,1648,1648,1648,0
20230607,162100,428942330,1648,1648,1648,1648,0
20230607,162000,428942330,1648,1648,1648,1648,0
20230607,161900,428942330,1648,1648,1648,1648,0
20230607,161800,428942330,1648,1648,1648,1648,0
20230607,161700,428942330,1648,1648,1648,1648,0
20230607,161600,428942330,1648,1648,1648,1648,0
20230607,161500,428942330,1648,1648,1648,1648,0
20230607,161400,428942330,1648,1648,1648,1648,0
20230607,161300,428942330,1648,1648,1648,1648,0
20230607,161200,428942330,1648,1648,1648,1648,0
20230607,161100,428942330,1648,1648,1648,1648,0
20230607,161000,428942330,1648,1648,1648,1648,0
20230607,160900,428942330,1648,1648,1648,1648,0
20230607,160800,428942330,1648,1648,1648,1648,0
20230607,160700,428942330,1648,1648,1648,1648,0
20230607,160600,428942330,1648,1648,1648,1648,0
20230607,160500,428942330,1648,1648,1648,1648,0
20230607,160400,428942330,1648,1648,1648,1648,0
20230607,160300,428942330,1648,1648,1648,1648,0
20230607,160200,428942330,1648,1648,1648,1648,0
20230607,160100,428942330,1648,1648,1648,1648,0
20230607,160000,428942330,1648,1648,1648,1648,1864
20230607,155900,428942330,1648,1648,1648,1648,0
20230607,155800,428942330,1648,1648,1648,1648,0
20230607,155700,428942330,1648,1648,1648,1648,0
20230607,155600,428942330,1648,1648,1648,1648,0
20230607,155500,428942330,1648,1648,1648,1648,0
20230607,155400,428942330,1648,1648,1648,1648,0
20230607,155300,428942330,1648,1648,1648,1648,0
20230607,155200,428942330,1648,1648,1648,1648,0
20230607,155100,428942330,1648,1648,1648,1648,0
20230607,155000,428942330,1648,1648,1648,1648,0
20230607,154900,428942330,1648,1648,1648,1648,0
20230607,154800,428942330,1648,1648,1648,1648,0
20230607,154700,428942330,1648,1648,1648,1648,0
20230607,154600,428942330,1648,1648,1648,1648,0
20230607,154500,428942330,1648,1648,1648,1648,0
20230607,154400,428942330,1648,1648,1648,1648,0
20230607,154300,428942330,1648,1648,1648,1648,0
20230607,154200,428942330,1648,1648,1648,1648,0
20230607,154100,428942330,1648,1648,1648,1648,0
20230607,154000,428942330,1648,1648,1648,1648,0
20230607,153900,428942330,1648,1648,1648,1648,0
20230607,153800,428942330,1648,1648,1648,1648,0
20230607,153700,428942330,1648,1648,1648,1648,0
20230607,153600,428942330,1648,1648,1648,1648,0
20230607,153500,428942330,1648,1648,1648,1648,0
20230607,153400,428942330,1648,1648,1648,1648,0
20230607,153300,428942330,1648,1648,1648,1648,0
20230607,153200,428942330,1648,1648,1648,1648,0
20230607,153100,428942330,1648,1648,1648,1648,0
20230607,153000,428942330,1648,1648,1648,1648,3728
20230607,152900,425870458,1655,1655,1655,1655,0
20230607,152800,425870458,1655,1655,1655,1655,0
20230607,152700,425870458,1655,1655,1655,1655,0
20230607,152600,425870458,1655,1655,1655,1655,0
20230607,152500,425870458,1655,1655,1655,1655,0
20230607,152400,425870458,1655,1655,1655,1655,0
20230607,152300,425870458,1655,1655,1655,1655,0
20230607,152200,425870458,1655,1655,1655,1655,0
20230607,152100,425870458,1655,1655,1655,1655,0
20230607,152000,425870458,1655,1655,1655,1655,0
20230607,151900,425870458,1655,1652,1655,1652,599
20230607,151800,424880093,1652,1650,1652,1642,2478
20230607,151700,420792307,1650,1649,1650,1642,1433
20230607,151600,418433173,1650,1650,1650,1650,12
20230607,151500,418413373,1650,1650,1650,1650,2
20230607,151400,418410073,1650,1649,1650,1649,569
20230607,151300,417471791,1649,1649,1649,1649,1
20230607,151200,417470142,1649,1644,1649,1644,975
20230607,151100,415862934,1649,1649,1649,1649,1
20230607,151000,415861285,1649,1642,1649,1642,291
20230607,150900,415383379,1642,1645,1645,1642,2721
20230607,150800,410915102,1649,1649,1649,1649,0
20230607,150700,410915102,1649,1649,1649,1649,540
20230607,150600,410024642,1649,1649,1649,1649,1
20230607,150500,410022993,1644,1648,1649,1644,1936
20230607,150400,406838014,1649,1649,1649,1649,3
20230607,150300,406833067,1649,1645,1649,1644,3089
20230607,150200,401753354,1649,1649,1649,1644,10915
20230607,150100,383795433,1649,1649,1649,1649,1
20230607,150000,383793784,1648,1648,1648,1648,206
20230607,145900,383454296,1647,1648,1648,1647,2474
20230607,145800,379378566,1648,1649,1649,1648,1306
20230607,145700,377225455,1650,1650,1650,1650,401
20230607,145600,376563805,1650,1651,1651,1650,425
20230607,145500,375862361,1652,1652,1652,1652,0
20230607,145400,375862361,1652,1652,1652,1652,500
20230607,145300,375036361,1652,1652,1652,1652,100
20230607,145200,374871161,1652,1652,1652,1652,238
20230607,145100,374477985,1654,1654,1654,1654,312
20230607,145000,373961937,1654,1654,1654,1654,0
20230607,144900,373961937,1654,1654,1654,1654,0
20230607,144800,373961937,1654,1654,1654,1654,0
20230607,144700,373961937,1654,1653,1654,1653,1200
20230607,144600,371977737,1653,1653,1653,1653,306
20230607,144500,371471919,1653,1652,1653,1652,1055
20230607,144400,369728205,1652,1652,1652,1652,364
20230607,144300,369126877,1652,1652,1652,1652,0
20230607,144200,369126877,1652,1652,1652,1652,16
20230607,144100,369100445,1653,1653,1653,1653,0
20230607,144000,369100445,1653,1653,1653,1653,0
20230607,143900,369100445,1653,1653,1653,1653,0
20230607,143800,369100445,1653,1653,1653,1653,170
20230607,143700,368819435,1653,1653,1653,1653,0
20230607,143600,368819435,1653,1653,1653,1653,604
20230607,143500,367821023,1653,1653,1653,1653,0
20230607,143400,367821023,1653,1653,1653,1653,0
20230607,143300,367821023,1653,1648,1653,1648,43
20230607,143200,367750139,1653,1652,1653,1652,71
20230607,143100,367632781,1648,1648,1648,1648,254
20230607,143000,367214189,1652,1652,1652,1652,13
20230607,142900,367192713,1649,1649,1649,1649,0
20230607,142800,367192713,1649,1649,1649,1649,546
20230607,142700,366292359,1648,1648,1648,1648,0
20230607,142600,366292359,1648,1650,1650,1648,14620
20230607,142500,342198275,1649,1649,1649,1649,0
20230607,142400,342198275,1649,1649,1649,1649,0
20230607,142300,342198275,1649,1649,1649,1649,0
20230607,142200,342198275,1649,1649,1649,1649,438
20230607,142100,341476013,1649,1649,1649,1649,0
20230607,142000,341476013,1649,1649,1649,1649,0
20230607,141900,341476013,1649,1649,1649,1649,0
20230607,141800,341476013,1649,1652,1652,1649,200
20230607,141700,341146082,1649,1649,1649,1649,0
20230607,141600,341146082,1649,1652,1652,1649,700
20230607,141500,339991040,1653,1653,1653,1653,182
20230607,141400,339690194,1653,1653,1653,1653,0
20230607,141300,339690194,1653,1653,1653,1653,0
20230607,141200,339690194,1653,1653,1653,1653,0
20230607,141100,339690194,1653,1653,1653,1653,50
20230607,141000,339607544,1653,1653,1653,1653,0
20230607,140900,339607544,1653,1653,1653,1653,90
20230607,140800,339458774,1653,1653,1653,1653,60
20230607,140700,339359594,1653,1653,1653,1653,1
20230607,140600,339357941,1647,1647,1647,1647,679
20230607,140500,338239628,1653,1653,1653,1653,150
20230607,140400,337991678,1653,1653,1653,1653,0
20230607,140300,337991678,1653,1653,1653,1653,18
20230607,140200,337961924,1653,1653,1653,1653,0
20230607,140100,337961924,1653,1653,1653,1653,0
20230607,140000,337961924,1653,1653,1653,1653,1
20230607,135900,337960271,1648,1646,1648,1646,4939
20230607,135800,329824940,1646,1646,1646,1646,1000
20230607,135700,328178940,1646,1646,1646,1646,105
20230607,135600,328006110,1646,1646,1646,1646,0
20230607,135500,328006110,1646,1646,1646,1645,251
20230607,135400,327592965,1646,1646,1646,1646,1
20230607,135300,327591319,1644,1644,1644,1644,3891
20230607,135200,321194515,1646,1643,1646,1641,8739
20230607,135100,306840050,1644,1648,1648,1644,12671
20230607,135000,285984329,1648,1648,1648,1648,300
20230607,134900,285489929,1648,1648,1648,1648,2000
20230607,134800,282193929,1648,1648,1648,1648,1200
20230607,134700,280216329,1653,1653,1653,1653,0
20230607,134600,280216329,1653,1653,1653,1653,0
20230607,134500,280216329,1653,1653,1653,1653,6
20230607,134400,280206411,1647,1653,1653,1647,2001
20230607,134300,276908821,1650,1650,1650,1650,0
20230607,134200,276908821,1650,1652,1652,1650,2000
20230607,134100,273608752,1652,1652,1652,1652,0
20230607,134000,273608752,1652,1653,1653,1652,399
20230607,133900,272949464,1653,1653,1653,1653,20
20230607,133800,272916404,1653,1653,1653,1653,20
20230607,133700,272883344,1653,1653,1653,1653,0
20230607,133600,272883344,1653,1653,1653,1653,1209
20230607,133500,270884867,1654,1654,1654,1654,1
20230607,133400,270883213,1654,1651,1654,1651,210
20230607,133300,270536500,1651,1651,1651,1651,266
20230607,133200,270097334,1651,1651,1651,1651,1
20230607,133100,270095683,1649,1649,1649,1649,0
20230607,133000,270095683,1649,1649,1649,1649,0
20230607,132900,270095683,1649,1649,1649,1649,609
20230607,132800,269091442,1650,1650,1650,1650,80
20230607,132700,268959442,1650,1652,1652,1650,664
20230607,132600,267863821,1652,1652,1652,1652,2
20230607,132500,267860517,1652,1652,1652,1652,3
20230607,132400,267855561,1652,1652,1652,1652,1
20230607,132300,267853909,1644,1645,1645,1644,338
20230607,132200,267298137,1652,1652,1652,1652,0
20230607,132100,267298137,1652,1645,1652,1645,1527
20230607,132000,264786215,1646,1647,1647,1646,1231
20230607,131900,262759889,1654,1654,1654,1654,0
20230607,131800,262759889,1654,1654,1654,1654,0
20230607,131700,262759889,1654,1654,1654,1654,0
20230607,131600,262759889,1654,1654,1654,1654,2
20230607,131500,262756581,1654,1654,1654,1654,0
20230607,131400,262756581,1654,1654,1654,1654,0
20230607,131300,262756581,1654,1654,1654,1654,0
20230607,131200,262756581,1654,1651,1654,1647,3884
20230607,131100,256353480,1651,1651,1651,1651,29
20230607,131000,256305601,1654,1654,1654,1654,1
20230607,130900,256303947,1651,1651,1651,1651,0
20230607,130800,256303947,1651,1651,1651,1651,0
20230607,130700,256303947,1651,1653,1653,1651,304
20230607,130600,255801812,1655,1650,1655,1650,305
20230607,130500,255297584,1650,1651,1651,1650,400
20230607,130400,254637516,1658,1658,1658,1658,1
20230607,130300,254635858,1650,1650,1650,1650,1637
20230607,130200,251934808,1650,1649,1650,1649,160
20230607,130100,251670950,1649,1650,1650,1649,912
20230607,130000,250166217,1650,1650,1650,1650,1000
20230607,125900,248516217,1658,1658,1658,1658,0
20230607,125800,248516217,1658,1658,1658,1658,0
20230607,125700,248516217,1658,1658,1658,1658,1
20230607,125600,248514559,1649,1649,1649,1649,0
20230607,125500,248514559,1649,1649,1649,1649,0
20230607,125400,248514559,1649,1659,1659,1649,2696
20230607,125300,244065684,1659,1659,1659,1659,0
20230607,125200,244065684,1659,1659,1659,1659,0
20230607,125100,244065684,1659,1659,1659,1659,0
20230607,125000,244065684,1659,1659,1659,1659,0
20230607,124900,244065684,1659,1659,1659,1659,1
20230607,124800,244064025,1659,1659,1659,1659,0
20230607,124700,244064025,1659,1654,1659,1649,6356
20230607,124600,233573092,1654,1658,1658,1654,5000
20230607,124500,225298528,1659,1659,1659,1659,84
20230607,124400,225159172,1659,1659,1659,1659,306
20230607,124300,224651518,1659,1659,1659,1659,0
20230607,124200,224651518,1659,1659,1659,1659,0
20230607,124100,224651518,1659,1659,1659,1659,0
20230607,124000,224651518,1659,1659,1659,1659,0
20230607,123900,224651518,1659,1659,1659,1659,20
20230607,123800,224618338,1667,1667,1667,1667,30
20230607,123700,224568328,1668,1668,1668,1668,0
20230607,123600,224568328,1668,1668,1668,1668,2
20230607,123500,224564992,1657,1661,1661,1657,1947
20230607,123400,221336045,1662,1662,1662,1662,125
20230607,123300,221128295,1663,1663,1663,1663,105
20230607,123200,220953680,1669,1669,1669,1669,0
20230607,123100,220953680,1669,1669,1669,1669,0
20230607,123000,220953680,1669,1669,1669,1669,1
20230607,122900,220952011,1659,1659,1659,1659,0
20230607,122800,220952011,1659,1659,1659,1659,0
20230607,122700,220952011,1659,1659,1659,1659,0
20230607,122600,220952011,1659,1659,1659,1659,0
20230607,122500,220952011,1659,1659,1659,1659,0
20230607,122400,220952011,1659,1660,1663,1659,90
20230607,122300,220802473,1660,1660,1660,1660,6
20230607,122200,220792513,1660,1660,1660,1660,77
20230607,122100,220664693,1660,1664,1664,1660,368
20230607,122000,220053112,1669,1665,1669,1663,2201
20230607,121900,216391236,1665,1665,1665,1665,0
20230607,121800,216391236,1665,1665,1665,1665,0
20230607,121700,216391236,1665,1665,1665,1665,83
20230607,121600,216253041,1669,1669,1669,1669,0
20230607,121500,216253041,1669,1668,1669,1668,20
20230607,121400,216219671,1669,1669,1669,1669,0
20230607,121300,216219671,1669,1669,1669,1669,0
20230607,121200,216219671,1669,1669,1669,1669,0
20230607,121100,216219671,1669,1669,1669,1669,0
20230607,121000,216219671,1669,1665,1669,1665,200
20230607,120900,215886111,1663,1666,1666,1663,83
20230607,120800,215747991,1665,1665,1665,1665,0
20230607,120700,215747991,1665,1665,1665,1665,0
20230607,120600,215747991,1665,1665,1665,1665,0
20230607,120500,215747991,1665,1668,1668,1665,482
20230607,120400,214944066,1668,1668,1668,1668,0
20230607,120300,214944066,1668,1668,1668,1668,0
20230607,120200,214944066,1668,1668,1668,1668,2
20230607,120100,214940730,1668,1668,1668,1668,0
20230607,120000,214940730,1668,1670,1670,1668,325
20230607,115900,214398008,1668,1668,1668,1668,45
20230607,115800,214322948,1668,1668,1668,1668,45
20230607,115700,214247888,1668,1668,1668,1668,83
20230607,115600,214109444,1668,1673,1673,1668,2278
20230607,115500,210305772,1677,1677,1677,1677,0
20230607,115400,210305772,1677,1677,1677,1677,0
20230607,115300,210305772,1677,1677,1677,1677,0
20230607,115200,210305772,1677,1677,1677,1677,0
20230607,115100,210305772,1677,1677,1677,1677,10
20230607,115000,210289002,1677,1677,1677,1677,14
20230607,114900,210265524,1672,1677,1677,1672,269
20230607,114800,209815467,1673,1674,1674,1673,120
20230607,114700,209614697,1676,1676,1676,1676,31
20230607,114600,209562741,1676,1676,1676,1676,3
20230607,114500,209557713,1676,1676,1676,1676,12
20230607,114400,209537601,1676,1676,1676,1676,0
20230607,114300,209537601,1676,1676,1676,1676,0
20230607,114200,209537601,1676,1677,1677,1676,485
20230607,114100,208724304,1678,1678,1678,1678,0
20230607,114000,208724304,1678,1678,1678,1678,1
20230607,113900,208722626,1682,1681,1682,1681,101
20230607,113800,208552745,1682,1682,1682,1682,103
20230607,113700,208379499,1681,1681,1681,1681,100
20230607,113600,208211399,1681,1681,1681,1681,70
20230607,113500,208093729,1680,1676,1681,1676,1020
20230607,113400,206380939,1676,1676,1676,1675,55
20230607,113300,206288769,1676,1675,1676,1675,40
20230607,113200,206221768,1675,1675,1675,1674,316
20230607,113100,205692661,1677,1678,1678,1677,151
20230607,113000,205439333,1678,1679,1679,1678,903
20230607,112900,203923767,1679,1678,1679,1678,278
20230607,112800,203457163,1678,1674,1678,1674,467
20230607,112700,202675281,1674,1673,1674,1673,545
20230607,112600,201763396,1673,1673,1673,1673,62
20230607,112500,201659670,1670,1670,1670,1670,55
20230607,112400,201567820,1670,1670,1670,1670,0
20230607,112300,201567820,1670,1670,1670,1670,100
20230607,112200,201400820,1670,1670,1670,1670,6
20230607,112100,201390800,1669,1669,1669,1669,17
20230607,112000,201362427,1669,1669,1669,1669,12
20230607,111900,201342399,1669,1669,1669,1669,2
20230607,111800,201339061,1669,1669,1669,1669,6
20230607,111700,201329047,1669,1669,1669,1669,20
20230607,111600,201295667,1670,1670,1670,1670,0
20230607,111500,201295667,1670,1669,1670,1669,726
20230607,111400,200083342,1670,1670,1670,1670,0
20230607,111300,200083342,1670,1670,1670,1670,0
20230607,111200,200083342,1670,1661,1670,1661,1592
20230607,111100,197438232,1652,1654,1654,1652,1000
20230607,111000,195785645,1661,1661,1661,1661,0
20230607,110900,195785645,1661,1661,1661,1661,0
20230607,110800,195785645,1661,1661,1661,1652,3001
20230607,110700,190818284,1661,1662,1662,1661,242
20230607,110600,190416136,1662,1662,1662,1662,0
20230607,110500,190416136,1662,1662,1662,1662,0
20230607,110400,190416136,1662,1663,1663,1662,280
20230607,110300,189950696,1662,1663,1663,1662,150
20230607,110200,189701266,1670,1670,1670,1670,0
20230607,110100,189701266,1670,1664,1670,1664,1803
20230607,110000,186697324,1663,1663,1663,1663,0
20230607,105900,186697324,1663,1663,1663,1663,0
20230607,105800,186697324,1663,1663,1663,1663,0
20230607,105700,186697324,1663,1663,1663,1663,2
20230607,105600,186693998,1661,1661,1661,1661,0
20230607,105500,186693998,1661,1661,1661,1661,100
20230607,105400,186527898,1660,1665,1665,1660,712
20230607,105300,185345588,1666,1666,1666,1666,0
20230607,105200,185345588,1666,1666,1666,1666,1
20230607,105100,185343922,1666,1666,1666,1666,50
20230607,105000,185260622,1667,1667,1667,1667,0
20230607,104900,185260622,1667,1667,1667,1667,1
20230607,104800,185258955,1667,1665,1667,1665,21
20230607,104700,185223982,1665,1665,1665,1665,20
20230607,104600,185190682,1666,1666,1666,1666,1
20230607,104500,185189016,1667,1666,1667,1665,48
20230607,104400,185109077,1667,1667,1667,1667,1000
20230607,104300,183442077,1667,1662,1667,1662,40
20230607,104200,183375422,1662,1663,1663,1662,142
20230607,104100,183139315,1666,1667,1667,1665,749
20230607,104000,181891480,1667,1667,1667,1667,0
20230607,103900,181891480,1667,1666,1667,1666,100
20230607,103800,181724869,1665,1665,1665,1665,0
20230607,103700,181724869,1665,1665,1665,1665,0
20230607,103600,181724869,1665,1665,1665,1665,0
20230607,103500,181724869,1665,1663,1665,1663,6
20230607,103400,181714886,1663,1663,1663,1663,5
20230607,103300,181706571,1664,1662,1664,1655,148
20230607,103200,181461615,1662,1662,1662,1662,0
20230607,103100,181461615,1662,1662,1662,1662,1
20230607,103000,181459953,1665,1663,1665,1662,51
20230607,102900,181375115,1663,1663,1663,1663,6
20230607,102800,181365137,1665,1665,1665,1665,0
20230607,102700,181365137,1665,1665,1665,1665,0
20230607,102600,181365137,1665,1665,1665,1665,0
20230607,102500,181365137,1665,1665,1665,1665,0
20230607,102400,181365137,1665,1665,1665,1665,0
20230607,102300,181365137,1665,1665,1665,1665,0
20230607,102200,181365137,1665,1664,1665,1664,60
20230607,102100,181265238,1665,1663,1665,1663,20
20230607,102000,181231940,1665,1653,1665,1653,29
20230607,101900,181183980,1665,1665,1665,1665,0
20230607,101800,181183980,1665,1663,1665,1663,40
20230607,101700,181117452,1665,1665,1665,1665,0
20230607,101600,181117452,1665,1665,1665,1665,0
20230607,101500,181117452,1665,1652,1665,1652,6994
20230607,101400,169501240,1661,1657,1661,1657,48
20230607,101300,169421700,1653,1653,1653,1653,101
20230607,101200,169254747,1654,1654,1654,1654,1
20230607,101100,169253093,1654,1654,1654,1654,300
20230607,101000,168756893,1653,1656,1656,1652,2897
20230607,100900,163966275,1657,1657,1657,1657,605
20230607,100800,162963790,1663,1662,1663,1662,50
20230607,100700,162880649,1663,1663,1663,1663,50
20230607,100600,162797499,1663,1656,1663,1656,219
20230607,100500,162434827,1665,1664,1665,1664,1000
20230607,100400,160769840,1666,1666,1666,1666,0
20230607,100300,160769840,1666,1666,1666,1666,0
20230607,100200,160769840,1666,1665,1666,1665,375
20230607,100100,160145464,1666,1666,1666,1666,0
20230607,100000,160145464,1666,1664,1666,1664,1000
20230607,095900,158479498,1666,1666,1666,1666,0
20230607,095800,158479498,1666,1667,1667,1653,526
20230607,095700,157608405,1658,1658,1658,1658,236
20230607,095600,157217117,1658,1657,1658,1657,1000
20230607,095500,155559207,1657,1655,1657,1655,21
20230607,095400,155524443,1653,1654,1654,1653,365
20230607,095300,154920998,1657,1657,1657,1657,0
20230607,095200,154920998,1657,1657,1657,1657,100
20230607,095100,154755298,1657,1653,1657,1652,1259
20230607,095000,152675366,1658,1658,1659,1653,2654
20230607,094900,148275078,1658,1653,1658,1653,113
20230607,094800,148088224,1658,1653,1658,1653,101
20230607,094700,147921266,1658,1658,1658,1658,0
20230607,094600,147921266,1658,1650,1658,1650,5025
20230607,094500,139626008,1649,1660,1660,1649,3342
20230607,094400,134107066,1650,1669,1669,1650,10004
20230607,094300,117563187,1676,1666,1678,1658,7246
20230607,094200,105533829,1677,1678,1678,1677,20
20230607,094100,105500279,1683,1683,1683,1683,0
20230607,094000,105500279,1683,1685,1685,1683,11
20230607,093900,105481764,1662,1682,1686,1662,900
20230607,093800,103974837,1683,1666,1683,1666,3028
20230607,093700,98887279,1666,1666,1666,1658,127
20230607,093600,98675936,1657,1660,1660,1657,300
20230607,093500,98178370,1657,1661,1661,1657,1952
20230607,093400,94941604,1675,1669,1675,1656,4001
20230607,093300,88300030,1677,1679,1679,1677,22
20230607,093200,88263114,1679,1670,1679,1665,4373
20230607,093100,80970934,1670,1670,1670,1670,0
20230607,093000,80970934,1670,1670,1670,1670,0
20230607,092900,80970934,1670,1671,1671,1670,4088
20230607,092800,74143964,1670,1670,1670,1670,25
20230607,092700,74102214,1670,1685,1685,1670,7001
20230607,092600,62390176,1686,1677,1686,1677,349
20230607,092500,61801861,1677,1677,1677,1677,1
20230607,092400,61800184,1686,1686,1686,1686,1
20230607,092300,61798498,1686,1686,1686,1686,42
20230607,092200,61727686,1675,1680,1680,1675,4000
20230607,092100,55018778,1688,1688,1688,1688,10
20230607,092000,55001898,1679,1679,1679,1679,0
20230607,091900,55001898,1679,1679,1679,1679,0
20230607,091800,55001898,1679,1679,1679,1679,46
20230607,091700,54924664,1688,1688,1688,1688,0
20230607,091600,54924664,1688,1688,1688,1688,500
20230607,091500,54080664,1688,1688,1688,1688,101
20230607,091400,53910176,1689,1676,1689,1675,14995
20230607,091300,28710474,1675,1676,1676,1675,817
20230607,091200,27341851,1680,1685,1685,1678,3779
20230607,091100,20989097,1685,1689,1689,1685,242
20230607,091000,20581123,1689,1688,1689,1688,247
20230607,090900,20163969,1689,1688,1689,1688,687
20230607,090800,19003790,1687,1686,1687,1686,100
20230607,090700,18835097,1687,1687,1687,1687,104
20230607,090600,18659649,1689,1689,1689,1689,0
20230607,090500,18659649,1689,1689,1689,1689,137
20230607,090400,18428256,1689,1691,1691,1689,3662
20230607,090300,12235974,1691,1691,1691,1691,65
20230607,090200,12126059,1692,1692,1692,1692,307
20230607,090100,11606615,1699,1696,1699,1696,668
20230607,090000,10472523,1703,1706,1706,1703,5226