KissMeData/033790/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203200,237172353,1627,1627,1627,1627,2355
20230608,203100,237172353,1627,1627,1627,1627,0
20230608,203000,237172353,1627,1627,1627,1627,0
20230608,202900,237172353,1627,1627,1627,1627,0
20230608,202800,237172353,1627,1627,1627,1627,0
20230608,202700,237172353,1627,1627,1627,1627,0
20230608,202600,237172353,1627,1627,1627,1627,0
20230608,202500,237172353,1627,1627,1627,1627,0
20230608,202400,237172353,1627,1627,1627,1627,0
20230608,202300,237172353,1627,1627,1627,1627,0
20230608,202200,237172353,1627,1627,1627,1627,0
20230608,202100,237172353,1627,1627,1627,1627,0
20230608,202000,237172353,1627,1627,1627,1627,0
20230608,201900,237172353,1627,1627,1627,1627,0
20230608,201800,237172353,1627,1627,1627,1627,0
20230608,201700,237172353,1627,1627,1627,1627,0
20230608,201600,237172353,1627,1627,1627,1627,0
20230608,201500,237172353,1627,1627,1627,1627,0
20230608,201400,237172353,1627,1627,1627,1627,0
20230608,201300,237172353,1627,1627,1627,1627,0
20230608,201200,237172353,1627,1627,1627,1627,0
20230608,201100,237172353,1627,1627,1627,1627,0
20230608,201000,237172353,1627,1627,1627,1627,0
20230608,200900,237172353,1627,1627,1627,1627,0
20230608,200800,237172353,1627,1627,1627,1627,0
20230608,200700,237172353,1627,1627,1627,1627,0
20230608,200600,237172353,1627,1627,1627,1627,0
20230608,200500,237172353,1627,1627,1627,1627,0
20230608,200400,237172353,1627,1627,1627,1627,0
20230608,200300,237172353,1627,1627,1627,1627,0
20230608,200200,237172353,1627,1627,1627,1627,2355
20230608,200100,237172353,1627,1627,1627,1627,0
20230608,200000,237172353,1627,1627,1627,1627,0
20230608,195900,237172353,1627,1627,1627,1627,0
20230608,195800,237172353,1627,1627,1627,1627,0
20230608,195700,237172353,1627,1627,1627,1627,0
20230608,195600,237172353,1627,1627,1627,1627,0
20230608,195500,237172353,1627,1627,1627,1627,0
20230608,195400,237172353,1627,1627,1627,1627,0
20230608,195300,237172353,1627,1627,1627,1627,0
20230608,195200,237172353,1627,1627,1627,1627,0
20230608,195100,237172353,1627,1627,1627,1627,0
20230608,195000,237172353,1627,1627,1627,1627,0
20230608,194900,237172353,1627,1627,1627,1627,0
20230608,194800,237172353,1627,1627,1627,1627,0
20230608,194700,237172353,1627,1627,1627,1627,0
20230608,194600,237172353,1627,1627,1627,1627,0
20230608,194500,237172353,1627,1627,1627,1627,0
20230608,194400,237172353,1627,1627,1627,1627,0
20230608,194300,237172353,1627,1627,1627,1627,0
20230608,194200,237172353,1627,1627,1627,1627,0
20230608,194100,237172353,1627,1627,1627,1627,0
20230608,194000,237172353,1627,1627,1627,1627,0
20230608,193900,237172353,1627,1627,1627,1627,0
20230608,193800,237172353,1627,1627,1627,1627,0
20230608,193700,237172353,1627,1627,1627,1627,0
20230608,193600,237172353,1627,1627,1627,1627,0
20230608,193500,237172353,1627,1627,1627,1627,0
20230608,193400,237172353,1627,1627,1627,1627,0
20230608,193300,237172353,1627,1627,1627,1627,0
20230608,193200,237172353,1627,1627,1627,1627,2355
20230608,193100,237172353,1627,1627,1627,1627,0
20230608,193000,237172353,1627,1627,1627,1627,0
20230608,192900,237172353,1627,1627,1627,1627,0
20230608,192800,237172353,1627,1627,1627,1627,0
20230608,192700,237172353,1627,1627,1627,1627,0
20230608,192600,237172353,1627,1627,1627,1627,0
20230608,192500,237172353,1627,1627,1627,1627,0
20230608,192400,237172353,1627,1627,1627,1627,0
20230608,192300,237172353,1627,1627,1627,1627,0
20230608,192200,237172353,1627,1627,1627,1627,0
20230608,192100,237172353,1627,1627,1627,1627,0
20230608,192000,237172353,1627,1627,1627,1627,0
20230608,191900,237172353,1627,1627,1627,1627,0
20230608,191800,237172353,1627,1627,1627,1627,0
20230608,191700,237172353,1627,1627,1627,1627,0
20230608,191600,237172353,1627,1627,1627,1627,0
20230608,191500,237172353,1627,1627,1627,1627,0
20230608,191400,237172353,1627,1627,1627,1627,0
20230608,191300,237172353,1627,1627,1627,1627,0
20230608,191200,237172353,1627,1627,1627,1627,0
20230608,191100,237172353,1627,1627,1627,1627,0
20230608,191000,237172353,1627,1627,1627,1627,0
20230608,190900,237172353,1627,1627,1627,1627,0
20230608,190800,237172353,1627,1627,1627,1627,0
20230608,190700,237172353,1627,1627,1627,1627,0
20230608,190600,237172353,1627,1627,1627,1627,0
20230608,190500,237172353,1627,1627,1627,1627,0
20230608,190400,237172353,1627,1627,1627,1627,0
20230608,190300,237172353,1627,1627,1627,1627,0
20230608,190200,237172353,1627,1627,1627,1627,2355
20230608,190100,237172353,1627,1627,1627,1627,0
20230608,190000,237172353,1627,1627,1627,1627,0
20230608,185900,237172353,1627,1627,1627,1627,0
20230608,185800,237172353,1627,1627,1627,1627,0
20230608,185700,237172353,1627,1627,1627,1627,0
20230608,185600,237172353,1627,1627,1627,1627,0
20230608,185500,237172353,1627,1627,1627,1627,0
20230608,185400,237172353,1627,1627,1627,1627,0
20230608,185300,237172353,1627,1627,1627,1627,0
20230608,185200,237172353,1627,1627,1627,1627,0
20230608,185100,237172353,1627,1627,1627,1627,0
20230608,185000,237172353,1627,1627,1627,1627,0
20230608,184900,237172353,1627,1627,1627,1627,0
20230608,184800,237172353,1627,1627,1627,1627,0
20230608,184700,237172353,1627,1627,1627,1627,0
20230608,184600,237172353,1627,1627,1627,1627,0
20230608,184500,237172353,1627,1627,1627,1627,0
20230608,184400,237172353,1627,1627,1627,1627,0
20230608,184300,237172353,1627,1627,1627,1627,0
20230608,184200,237172353,1627,1627,1627,1627,0
20230608,184100,237172353,1627,1627,1627,1627,0
20230608,184000,237172353,1627,1627,1627,1627,0
20230608,183900,237172353,1627,1627,1627,1627,0
20230608,183800,237172353,1627,1627,1627,1627,0
20230608,183700,237172353,1627,1627,1627,1627,0
20230608,183600,237172353,1627,1627,1627,1627,0
20230608,183500,237172353,1627,1627,1627,1627,0
20230608,183400,237172353,1627,1627,1627,1627,0
20230608,183300,237172353,1627,1627,1627,1627,0
20230608,183200,237172353,1627,1627,1627,1627,2355
20230608,183100,237172353,1627,1627,1627,1627,0
20230608,183000,237172353,1627,1627,1627,1627,0
20230608,182900,237172353,1627,1627,1627,1627,0
20230608,182800,237172353,1627,1627,1627,1627,0
20230608,182700,237172353,1627,1627,1627,1627,0
20230608,182600,237172353,1627,1627,1627,1627,0
20230608,182500,237172353,1627,1627,1627,1627,0
20230608,182400,237172353,1627,1627,1627,1627,0
20230608,182300,237172353,1627,1627,1627,1627,0
20230608,182200,237172353,1627,1627,1627,1627,0
20230608,182100,237172353,1627,1627,1627,1627,0
20230608,182000,237172353,1627,1627,1627,1627,0
20230608,181900,237172353,1627,1627,1627,1627,0
20230608,181800,237172353,1627,1627,1627,1627,0
20230608,181700,237172353,1627,1627,1627,1627,0
20230608,181600,237172353,1627,1627,1627,1627,0
20230608,181500,237172353,1627,1627,1627,1627,0
20230608,181400,237172353,1627,1627,1627,1627,0
20230608,181300,237172353,1627,1627,1627,1627,0
20230608,181200,237172353,1627,1627,1627,1627,0
20230608,181100,237172353,1627,1627,1627,1627,0
20230608,181000,237172353,1627,1627,1627,1627,0
20230608,180900,237172353,1627,1627,1627,1627,0
20230608,180800,237172353,1627,1627,1627,1627,0
20230608,180700,237172353,1627,1627,1627,1627,0
20230608,180600,237172353,1627,1627,1627,1627,0
20230608,180500,237172353,1627,1627,1627,1627,0
20230608,180400,237172353,1627,1627,1627,1627,0
20230608,180300,237172353,1627,1627,1627,1627,0
20230608,180200,237172353,1627,1627,1627,1627,2355
20230608,180100,237172353,1627,1627,1627,1627,0
20230608,180000,237172353,1627,1627,1627,1627,0
20230608,175900,237172353,1627,1627,1627,1627,0
20230608,175800,237172353,1627,1627,1627,1627,0
20230608,175700,237172353,1627,1627,1627,1627,0
20230608,175600,237172353,1627,1627,1627,1627,0
20230608,175500,237172353,1627,1627,1627,1627,0
20230608,175400,237172353,1627,1627,1627,1627,0
20230608,175300,237172353,1627,1627,1627,1627,0
20230608,175200,237172353,1627,1627,1627,1627,0
20230608,175100,237172353,1627,1627,1627,1627,0
20230608,175000,237172353,1627,1627,1627,1627,0
20230608,174900,237172353,1627,1627,1627,1627,0
20230608,174800,237172353,1627,1627,1627,1627,0
20230608,174700,237172353,1627,1627,1627,1627,0
20230608,174600,237172353,1627,1627,1627,1627,0
20230608,174500,237172353,1627,1627,1627,1627,0
20230608,174400,237172353,1627,1627,1627,1627,0
20230608,174300,237172353,1627,1627,1627,1627,0
20230608,174200,237172353,1627,1627,1627,1627,0
20230608,174100,237172353,1627,1627,1627,1627,0
20230608,174000,237172353,1627,1627,1627,1627,0
20230608,173900,237172353,1627,1627,1627,1627,0
20230608,173800,237172353,1627,1627,1627,1627,0
20230608,173700,237172353,1627,1627,1627,1627,0
20230608,173600,237172353,1627,1627,1627,1627,0
20230608,173500,237172353,1627,1627,1627,1627,0
20230608,173400,237172353,1627,1627,1627,1627,0
20230608,173300,237172353,1627,1627,1627,1627,0
20230608,173200,237172353,1627,1627,1627,1627,2355
20230608,173100,237172353,1627,1627,1627,1627,0
20230608,173000,237172353,1627,1627,1627,1627,0
20230608,172900,237172353,1627,1627,1627,1627,0
20230608,172800,237172353,1627,1627,1627,1627,0
20230608,172700,237172353,1627,1627,1627,1627,0
20230608,172600,237172353,1627,1627,1627,1627,0
20230608,172500,237172353,1627,1627,1627,1627,0
20230608,172400,237172353,1627,1627,1627,1627,0
20230608,172300,237172353,1627,1627,1627,1627,0
20230608,172200,237172353,1627,1627,1627,1627,0
20230608,172100,237172353,1627,1627,1627,1627,0
20230608,172000,237172353,1627,1627,1627,1627,0
20230608,171900,237172353,1627,1627,1627,1627,0
20230608,171800,237172353,1627,1627,1627,1627,0
20230608,171700,237172353,1627,1627,1627,1627,0
20230608,171600,237172353,1627,1627,1627,1627,0
20230608,171500,237172353,1627,1627,1627,1627,0
20230608,171400,237172353,1627,1627,1627,1627,0
20230608,171300,237172353,1627,1627,1627,1627,0
20230608,171200,237172353,1627,1627,1627,1627,0
20230608,171100,237172353,1627,1627,1627,1627,0
20230608,171000,237172353,1627,1627,1627,1627,0
20230608,170900,237172353,1627,1627,1627,1627,0
20230608,170800,237172353,1627,1627,1627,1627,0
20230608,170700,237172353,1627,1627,1627,1627,0
20230608,170600,237172353,1627,1627,1627,1627,0
20230608,170500,237172353,1627,1627,1627,1627,0
20230608,170400,237172353,1627,1627,1627,1627,0
20230608,170300,237172353,1627,1627,1627,1627,0
20230608,170200,237172353,1627,1627,1627,1627,2355
20230608,170100,237172353,1627,1627,1627,1627,0
20230608,170000,237172353,1627,1627,1627,1627,0
20230608,165900,237172353,1627,1627,1627,1627,0
20230608,165800,237172353,1627,1627,1627,1627,0
20230608,165700,237172353,1627,1627,1627,1627,0
20230608,165600,237172353,1627,1627,1627,1627,0
20230608,165500,237172353,1627,1627,1627,1627,0
20230608,165400,237172353,1627,1627,1627,1627,0
20230608,165300,237172353,1627,1627,1627,1627,0
20230608,165200,237172353,1627,1627,1627,1627,0
20230608,165100,237172353,1627,1627,1627,1627,0
20230608,165000,237172353,1627,1627,1627,1627,0
20230608,164900,237172353,1627,1627,1627,1627,0
20230608,164800,237172353,1627,1627,1627,1627,0
20230608,164700,237172353,1627,1627,1627,1627,0
20230608,164600,237172353,1627,1627,1627,1627,0
20230608,164500,237172353,1627,1627,1627,1627,0
20230608,164400,237172353,1627,1627,1627,1627,0
20230608,164300,237172353,1627,1627,1627,1627,0
20230608,164200,237172353,1627,1627,1627,1627,0
20230608,164100,237172353,1627,1627,1627,1627,0
20230608,164000,237172353,1627,1627,1627,1627,0
20230608,163900,237172353,1627,1627,1627,1627,0
20230608,163800,237172353,1627,1627,1627,1627,0
20230608,163700,237172353,1627,1627,1627,1627,0
20230608,163600,237172353,1627,1627,1627,1627,0
20230608,163500,237172353,1627,1627,1627,1627,0
20230608,163400,237172353,1627,1627,1627,1627,0
20230608,163300,237172353,1627,1627,1627,1627,0
20230608,163200,237172353,1627,1627,1627,1627,2355
20230608,163100,237172353,1627,1627,1627,1627,0
20230608,163000,237172353,1627,1627,1627,1627,0
20230608,162900,237172353,1627,1627,1627,1627,0
20230608,162800,237172353,1627,1627,1627,1627,0
20230608,162700,237172353,1627,1627,1627,1627,0
20230608,162600,237172353,1627,1627,1627,1627,0
20230608,162500,237172353,1627,1627,1627,1627,0
20230608,162400,237172353,1627,1627,1627,1627,0
20230608,162300,237172353,1627,1627,1627,1627,0
20230608,162200,237172353,1627,1627,1627,1627,0
20230608,162100,237172353,1627,1627,1627,1627,0
20230608,162000,237172353,1627,1627,1627,1627,0
20230608,161900,237172353,1627,1627,1627,1627,0
20230608,161800,237172353,1627,1627,1627,1627,0
20230608,161700,237172353,1627,1627,1627,1627,0
20230608,161600,237172353,1627,1627,1627,1627,0
20230608,161500,237172353,1627,1627,1627,1627,0
20230608,161400,237172353,1627,1627,1627,1627,0
20230608,161300,237172353,1627,1627,1627,1627,0
20230608,161200,237172353,1627,1627,1627,1627,0
20230608,161100,237172353,1627,1627,1627,1627,0
20230608,161000,237172353,1627,1627,1627,1627,0
20230608,160900,237172353,1627,1627,1627,1627,0
20230608,160800,237172353,1627,1627,1627,1627,0
20230608,160700,237172353,1627,1627,1627,1627,0
20230608,160600,237172353,1627,1627,1627,1627,0
20230608,160500,237172353,1627,1627,1627,1627,0
20230608,160400,237172353,1627,1627,1627,1627,0
20230608,160300,237172353,1627,1627,1627,1627,0
20230608,160200,237172353,1627,1627,1627,1627,2355
20230608,160100,237172353,1627,1627,1627,1627,0
20230608,160000,237172353,1627,1627,1627,1627,0
20230608,155900,237172353,1627,1627,1627,1627,0
20230608,155800,237172353,1627,1627,1627,1627,0
20230608,155700,237172353,1627,1627,1627,1627,0
20230608,155600,237172353,1627,1627,1627,1627,0
20230608,155500,237172353,1627,1627,1627,1627,0
20230608,155400,237172353,1627,1627,1627,1627,0
20230608,155300,237172353,1627,1627,1627,1627,0
20230608,155200,237172353,1627,1627,1627,1627,0
20230608,155100,237172353,1627,1627,1627,1627,0
20230608,155000,237172353,1627,1627,1627,1627,0
20230608,154900,237172353,1627,1627,1627,1627,0
20230608,154800,237172353,1627,1627,1627,1627,0
20230608,154700,237172353,1627,1627,1627,1627,0
20230608,154600,237172353,1627,1627,1627,1627,0
20230608,154500,237172353,1627,1627,1627,1627,0
20230608,154400,237172353,1627,1627,1627,1627,0
20230608,154300,237172353,1627,1627,1627,1627,0
20230608,154200,237172353,1627,1627,1627,1627,0
20230608,154100,237172353,1627,1627,1627,1627,0
20230608,154000,237172353,1627,1627,1627,1627,0
20230608,153900,237172353,1627,1627,1627,1627,0
20230608,153800,237172353,1627,1627,1627,1627,0
20230608,153700,237172353,1627,1627,1627,1627,0
20230608,153600,237172353,1627,1627,1627,1627,0
20230608,153500,237172353,1627,1627,1627,1627,0
20230608,153400,237172353,1627,1627,1627,1627,0
20230608,153300,237172353,1627,1627,1627,1627,0
20230608,153200,237172353,1627,1627,1627,1627,2355
20230608,153100,237172353,1627,1627,1627,1627,0
20230608,153000,237172353,1627,1627,1627,1627,2355
20230608,152900,233340768,1631,1631,1631,1631,0
20230608,152800,233340768,1631,1631,1631,1631,0
20230608,152700,233340768,1631,1631,1631,1631,0
20230608,152600,233340768,1631,1631,1631,1631,0
20230608,152500,233340768,1631,1631,1631,1631,0
20230608,152400,233340768,1631,1631,1631,1631,0
20230608,152300,233340768,1631,1631,1631,1631,0
20230608,152200,233340768,1631,1631,1631,1631,0
20230608,152100,233340768,1631,1631,1631,1631,0
20230608,152000,233340768,1631,1631,1631,1631,0
20230608,151900,233340768,1631,1631,1631,1631,311
20230608,151800,232833527,1631,1631,1631,1631,550
20230608,151700,231936477,1639,1639,1639,1639,0
20230608,151600,231936477,1639,1639,1639,1639,0
20230608,151500,231936477,1639,1639,1639,1639,0
20230608,151400,231936477,1639,1639,1639,1639,0
20230608,151300,231936477,1639,1639,1639,1639,0
20230608,151200,231936477,1639,1639,1639,1639,11
20230608,151100,231918448,1639,1639,1639,1639,3
20230608,151000,231913531,1639,1630,1639,1626,639
20230608,150900,230873719,1627,1627,1627,1627,0
20230608,150800,230873719,1627,1631,1631,1627,3796
20230608,150700,224696642,1628,1630,1630,1628,1700
20230608,150600,221928227,1628,1638,1638,1628,5562
20230608,150500,212859948,1638,1639,1639,1638,56
20230608,150400,212768170,1639,1639,1639,1639,0
20230608,150300,212768170,1639,1639,1639,1639,0
20230608,150200,212768170,1639,1639,1639,1639,10
20230608,150100,212751780,1639,1639,1639,1639,0
20230608,150000,212751780,1639,1639,1639,1639,83
20230608,145900,212615743,1639,1639,1639,1639,5
20230608,145800,212607548,1639,1639,1639,1639,0
20230608,145700,212607548,1639,1639,1639,1639,0
20230608,145600,212607548,1639,1639,1639,1639,0
20230608,145500,212607548,1639,1639,1639,1639,0
20230608,145400,212607548,1639,1639,1639,1639,23
20230608,145300,212569851,1636,1636,1636,1636,0
20230608,145200,212569851,1636,1636,1636,1636,0
20230608,145100,212569851,1636,1636,1636,1636,0
20230608,145000,212569851,1636,1636,1636,1636,0
20230608,144900,212569851,1636,1636,1636,1636,0
20230608,144800,212569851,1636,1634,1636,1634,2805
20230608,144700,207983473,1634,1634,1634,1634,0
20230608,144600,207983473,1634,1634,1634,1634,0
20230608,144500,207983473,1634,1634,1634,1634,0
20230608,144400,207983473,1634,1634,1634,1634,0
20230608,144300,207983473,1634,1634,1634,1634,0
20230608,144200,207983473,1634,1634,1634,1634,124
20230608,144100,207780857,1634,1634,1634,1634,180
20230608,144000,207486737,1629,1630,1630,1629,150
20230608,143900,207242287,1629,1632,1632,1629,1311
20230608,143800,205106622,1632,1632,1632,1632,0
20230608,143700,205106622,1632,1633,1633,1632,3
20230608,143600,205101724,1634,1634,1634,1634,0
20230608,143500,205101724,1634,1634,1634,1634,170
20230608,143400,204823944,1634,1634,1634,1634,0
20230608,143300,204823944,1634,1634,1634,1634,0
20230608,143200,204823944,1634,1634,1634,1634,6
20230608,143100,204814140,1635,1635,1635,1635,0
20230608,143000,204814140,1635,1635,1635,1635,20
20230608,142900,204781440,1635,1635,1635,1635,100
20230608,142800,204617940,1635,1635,1635,1635,0
20230608,142700,204617940,1635,1635,1635,1635,0
20230608,142600,204617940,1635,1635,1635,1635,37
20230608,142500,204557445,1635,1635,1635,1635,318
20230608,142400,204037515,1635,1635,1635,1635,0
20230608,142300,204037515,1635,1635,1635,1635,0
20230608,142200,204037515,1635,1635,1635,1635,0
20230608,142100,204037515,1635,1635,1635,1635,0
20230608,142000,204037515,1635,1635,1635,1635,0
20230608,141900,204037515,1635,1635,1635,1635,0
20230608,141800,204037515,1635,1635,1635,1635,44
20230608,141700,203965575,1630,1630,1630,1630,0
20230608,141600,203965575,1630,1630,1630,1630,646
20230608,141500,202912595,1630,1630,1630,1630,700
20230608,141400,201771595,1630,1630,1630,1630,0
20230608,141300,201771595,1630,1630,1630,1630,0
20230608,141200,201771595,1630,1630,1630,1630,0
20230608,141100,201771595,1630,1630,1630,1630,1
20230608,141000,201769965,1629,1629,1629,1629,0
20230608,140900,201769965,1629,1629,1629,1629,0
20230608,140800,201769965,1629,1629,1629,1629,0
20230608,140700,201769965,1629,1629,1629,1629,0
20230608,140600,201769965,1629,1629,1629,1629,0
20230608,140500,201769965,1629,1629,1629,1629,0
20230608,140400,201769965,1629,1630,1630,1628,2352
20230608,140300,197937846,1630,1630,1630,1630,0
20230608,140200,197937846,1630,1630,1630,1630,0
20230608,140100,197937846,1630,1630,1630,1630,0
20230608,140000,197937846,1630,1630,1630,1630,0
20230608,135900,197937846,1630,1630,1630,1630,0
20230608,135800,197937846,1630,1630,1630,1630,0
20230608,135700,197937846,1630,1630,1630,1630,0
20230608,135600,197937846,1630,1630,1630,1630,0
20230608,135500,197937846,1630,1630,1630,1630,0
20230608,135400,197937846,1630,1630,1630,1630,0
20230608,135300,197937846,1630,1630,1630,1630,0
20230608,135200,197937846,1630,1630,1630,1630,0
20230608,135100,197937846,1630,1630,1630,1630,0
20230608,135000,197937846,1630,1630,1630,1630,0
20230608,134900,197937846,1630,1630,1630,1630,0
20230608,134800,197937846,1630,1630,1630,1630,0
20230608,134700,197937846,1630,1633,1633,1630,1000
20230608,134600,196306570,1633,1633,1633,1633,19
20230608,134500,196275543,1635,1635,1635,1635,500
20230608,134400,195458043,1635,1635,1635,1635,0
20230608,134300,195458043,1635,1635,1635,1635,0
20230608,134200,195458043,1635,1635,1635,1635,0
20230608,134100,195458043,1635,1635,1635,1635,0
20230608,134000,195458043,1635,1633,1635,1633,305
20230608,133900,194959968,1633,1633,1633,1633,604
20230608,133800,193973636,1632,1632,1632,1632,0
20230608,133700,193973636,1632,1632,1632,1632,0
20230608,133600,193973636,1632,1632,1632,1632,0
20230608,133500,193973636,1632,1632,1632,1632,0
20230608,133400,193973636,1632,1632,1632,1632,22
20230608,133300,193937732,1632,1634,1634,1632,41
20230608,133200,193870753,1634,1634,1634,1634,1
20230608,133100,193869119,1634,1634,1634,1634,1
20230608,133000,193867485,1634,1634,1634,1634,28
20230608,132900,193821733,1635,1635,1635,1635,7
20230608,132800,193810288,1635,1635,1635,1635,0
20230608,132700,193810288,1635,1635,1635,1635,0
20230608,132600,193810288,1635,1635,1635,1635,5
20230608,132500,193802113,1635,1635,1635,1635,5
20230608,132400,193793938,1635,1635,1635,1635,12
20230608,132300,193774318,1635,1635,1635,1635,0
20230608,132200,193774318,1635,1635,1635,1635,0
20230608,132100,193774318,1635,1635,1635,1635,0
20230608,132000,193774318,1635,1635,1635,1635,0
20230608,131900,193774318,1635,1635,1635,1635,0
20230608,131800,193774318,1635,1635,1635,1635,0
20230608,131700,193774318,1635,1635,1635,1635,0
20230608,131600,193774318,1635,1635,1635,1635,0
20230608,131500,193774318,1635,1635,1635,1635,0
20230608,131400,193774318,1635,1635,1635,1635,0
20230608,131300,193774318,1635,1635,1635,1635,50
20230608,131200,193692568,1635,1635,1635,1635,0
20230608,131100,193692568,1635,1635,1635,1635,407
20230608,131000,193027123,1636,1636,1636,1636,86
20230608,130900,192886427,1635,1635,1635,1635,1
20230608,130800,192884792,1635,1635,1635,1635,2
20230608,130700,192881522,1636,1636,1636,1635,34
20230608,130600,192825900,1636,1636,1636,1635,42
20230608,130500,192757189,1636,1636,1636,1636,9
20230608,130400,192742465,1635,1635,1635,1635,1
20230608,130300,192740830,1637,1637,1637,1637,0
20230608,130200,192740830,1637,1637,1637,1637,970
20230608,130100,191152940,1637,1637,1637,1637,0
20230608,130000,191152940,1637,1637,1637,1637,2
20230608,125900,191149666,1636,1636,1636,1636,0
20230608,125800,191149666,1636,1636,1636,1636,2
20230608,125700,191146394,1636,1636,1636,1636,1
20230608,125600,191144758,1628,1628,1628,1628,1126
20230608,125500,189311630,1628,1628,1628,1628,0
20230608,125400,189311630,1628,1628,1628,1628,0
20230608,125300,189311630,1628,1628,1628,1628,0
20230608,125200,189311630,1628,1628,1628,1628,0
20230608,125100,189311630,1628,1628,1628,1628,0
20230608,125000,189311630,1628,1628,1628,1628,928
20230608,124900,187800846,1628,1631,1631,1628,1800
20230608,124800,184869942,1631,1631,1631,1631,0
20230608,124700,184869942,1631,1631,1631,1631,61
20230608,124600,184770451,1631,1631,1631,1631,571
20230608,124500,183839150,1628,1630,1630,1628,3500
20230608,124400,178137366,1631,1631,1631,1631,409
20230608,124300,177470287,1631,1635,1635,1631,2468
20230608,124200,173441929,1637,1637,1637,1637,0
20230608,124100,173441929,1637,1637,1637,1637,0
20230608,124000,173441929,1637,1637,1637,1637,0
20230608,123900,173441929,1637,1637,1637,1637,0
20230608,123800,173441929,1637,1637,1637,1637,100
20230608,123700,173278229,1635,1635,1635,1635,3
20230608,123600,173273324,1637,1637,1637,1637,0
20230608,123500,173273324,1637,1637,1637,1637,100
20230608,123400,173109624,1639,1639,1639,1639,0
20230608,123300,173109624,1639,1639,1639,1639,0
20230608,123200,173109624,1639,1639,1639,1639,0
20230608,123100,173109624,1639,1639,1639,1639,76
20230608,123000,172985060,1639,1639,1639,1639,0
20230608,122900,172985060,1639,1639,1639,1639,0
20230608,122800,172985060,1639,1639,1639,1639,0
20230608,122700,172985060,1639,1639,1639,1639,0
20230608,122600,172985060,1639,1639,1639,1639,0
20230608,122500,172985060,1639,1639,1639,1639,0
20230608,122400,172985060,1639,1639,1639,1639,2
20230608,122300,172981782,1640,1640,1640,1640,0
20230608,122200,172981782,1640,1640,1640,1640,0
20230608,122100,172981782,1640,1640,1640,1640,0
20230608,122000,172981782,1640,1640,1640,1640,70
20230608,121900,172866982,1640,1640,1640,1640,0
20230608,121800,172866982,1640,1640,1640,1640,0
20230608,121700,172866982,1640,1640,1640,1640,1
20230608,121600,172865342,1640,1640,1640,1640,0
20230608,121500,172865342,1640,1640,1640,1640,0
20230608,121400,172865342,1640,1640,1640,1640,0
20230608,121300,172865342,1640,1640,1640,1640,0
20230608,121200,172865342,1640,1640,1640,1640,0
20230608,121100,172865342,1640,1640,1640,1640,0
20230608,121000,172865342,1640,1640,1640,1640,0
20230608,120900,172865342,1640,1640,1640,1640,0
20230608,120800,172865342,1640,1640,1640,1640,0
20230608,120700,172865342,1640,1640,1640,1640,0
20230608,120600,172865342,1640,1640,1640,1640,1
20230608,120500,172863702,1640,1640,1640,1640,0
20230608,120400,172863702,1640,1640,1640,1640,0
20230608,120300,172863702,1640,1640,1640,1640,4
20230608,120200,172857142,1640,1640,1640,1640,45
20230608,120100,172783342,1640,1640,1640,1640,0
20230608,120000,172783342,1640,1640,1640,1640,0
20230608,115900,172783342,1640,1640,1640,1640,0
20230608,115800,172783342,1640,1640,1640,1640,1
20230608,115700,172781702,1632,1632,1632,1632,0
20230608,115600,172781702,1632,1632,1632,1632,0
20230608,115500,172781702,1632,1632,1632,1632,0
20230608,115400,172781702,1632,1632,1632,1632,1
20230608,115300,172780070,1641,1641,1641,1641,0
20230608,115200,172780070,1641,1641,1641,1641,0
20230608,115100,172780070,1641,1641,1641,1641,0
20230608,115000,172780070,1641,1641,1641,1641,0
20230608,114900,172780070,1641,1641,1641,1641,0
20230608,114800,172780070,1641,1641,1641,1641,0
20230608,114700,172780070,1641,1634,1641,1634,1172
20230608,114600,170865002,1634,1634,1634,1634,220
20230608,114500,170505522,1635,1635,1635,1635,0
20230608,114400,170505522,1635,1635,1635,1635,0
20230608,114300,170505522,1635,1635,1635,1635,1
20230608,114200,170503887,1634,1634,1634,1634,0
20230608,114100,170503887,1634,1634,1634,1634,393
20230608,114000,169861725,1635,1635,1635,1635,290
20230608,113900,169387575,1639,1639,1639,1639,0
20230608,113800,169387575,1639,1639,1639,1639,0
20230608,113700,169387575,1639,1639,1639,1639,0
20230608,113600,169387575,1639,1639,1639,1639,0
20230608,113500,169387575,1639,1639,1639,1639,0
20230608,113400,169387575,1639,1639,1639,1639,0
20230608,113300,169387575,1639,1639,1639,1639,0
20230608,113200,169387575,1639,1639,1639,1639,322
20230608,113100,168859817,1639,1639,1639,1639,675
20230608,113000,167753492,1639,1639,1639,1639,1535
20230608,112900,165237627,1641,1641,1641,1641,0
20230608,112800,165237627,1641,1641,1641,1641,0
20230608,112700,165237627,1641,1641,1641,1641,0
20230608,112600,165237627,1641,1641,1641,1641,1
20230608,112500,165235986,1635,1640,1640,1635,64
20230608,112400,165131221,1640,1640,1640,1640,0
20230608,112300,165131221,1640,1640,1640,1640,0
20230608,112200,165131221,1640,1640,1640,1640,0
20230608,112100,165131221,1640,1640,1640,1640,2
20230608,112000,165127941,1640,1640,1640,1640,0
20230608,111900,165127941,1640,1640,1640,1640,4
20230608,111800,165121381,1640,1640,1640,1640,8
20230608,111700,165108261,1635,1635,1635,1635,82
20230608,111600,164974191,1635,1635,1635,1635,0
20230608,111500,164974191,1635,1640,1640,1635,55
20230608,111400,164884141,1642,1642,1642,1642,0
20230608,111300,164884141,1642,1642,1642,1642,0
20230608,111200,164884141,1642,1642,1642,1642,0
20230608,111100,164884141,1642,1642,1642,1642,0
20230608,111000,164884141,1642,1642,1642,1642,0
20230608,110900,164884141,1642,1642,1642,1642,1
20230608,110800,164882499,1642,1642,1642,1642,0
20230608,110700,164882499,1642,1642,1642,1642,2
20230608,110600,164879215,1632,1632,1632,1632,650
20230608,110500,163818415,1642,1631,1642,1631,26
20230608,110400,163775998,1640,1640,1640,1640,14
20230608,110300,163753038,1640,1640,1640,1640,180
20230608,110200,163457838,1642,1642,1642,1642,0
20230608,110100,163457838,1642,1642,1642,1642,0
20230608,110000,163457838,1642,1642,1642,1642,0
20230608,105900,163457838,1642,1642,1642,1642,0
20230608,105800,163457838,1642,1642,1642,1642,0
20230608,105700,163457838,1642,1639,1642,1629,1516
20230608,105600,160973198,1639,1630,1639,1628,2894
20230608,105500,156239519,1630,1639,1639,1630,788
20230608,105400,154955070,1640,1640,1640,1640,0
20230608,105300,154955070,1640,1640,1640,1640,0
20230608,105200,154955070,1640,1640,1640,1640,0
20230608,105100,154955070,1640,1633,1640,1628,543
20230608,105000,154070189,1639,1639,1639,1639,164
20230608,104900,153801393,1643,1643,1643,1643,0
20230608,104800,153801393,1643,1643,1643,1643,0
20230608,104700,153801393,1643,1643,1643,1643,0
20230608,104600,153801393,1643,1642,1643,1642,20
20230608,104500,153768536,1643,1643,1643,1643,0
20230608,104400,153768536,1643,1643,1643,1643,0
20230608,104300,153768536,1643,1640,1643,1640,100
20230608,104200,153604533,1640,1638,1640,1638,216
20230608,104100,153250640,1638,1638,1638,1638,0
20230608,104000,153250640,1638,1638,1638,1638,0
20230608,103900,153250640,1638,1638,1638,1638,0
20230608,103800,153250640,1638,1638,1638,1638,1
20230608,103700,153249002,1638,1638,1638,1638,0
20230608,103600,153249002,1638,1638,1638,1638,0
20230608,103500,153249002,1638,1638,1638,1638,31
20230608,103400,153198224,1639,1639,1639,1639,0
20230608,103300,153198224,1639,1639,1639,1639,0
20230608,103200,153198224,1639,1639,1639,1639,0
20230608,103100,153198224,1639,1639,1639,1639,0
20230608,103000,153198224,1639,1639,1639,1639,10
20230608,102900,153181834,1639,1639,1639,1639,10
20230608,102800,153165444,1639,1639,1639,1639,0
20230608,102700,153165444,1639,1639,1639,1639,400
20230608,102600,152509844,1639,1638,1639,1638,11
20230608,102500,152491825,1638,1638,1638,1638,0
20230608,102400,152491825,1638,1638,1638,1638,0
20230608,102300,152491825,1638,1629,1639,1629,8346
20230608,102200,138876977,1628,1628,1628,1628,0
20230608,102100,138876977,1628,1628,1628,1628,78
20230608,102000,138749993,1629,1629,1629,1629,8
20230608,101900,138736961,1628,1628,1628,1628,0
20230608,101800,138736961,1628,1628,1628,1628,0
20230608,101700,138736961,1628,1628,1629,1628,318
20230608,101600,138219256,1628,1627,1628,1627,683
20230608,101500,137107368,1628,1627,1628,1627,294
20230608,101400,136629029,1627,1625,1627,1625,207
20230608,101300,136292337,1627,1627,1627,1627,0
20230608,101200,136292337,1627,1627,1627,1627,0
20230608,101100,136292337,1627,1627,1627,1627,11
20230608,101000,136274440,1619,1619,1619,1619,105
20230608,100900,136104445,1627,1627,1627,1627,0
20230608,100800,136104445,1627,1620,1627,1620,1129
20230608,100700,134275458,1627,1627,1627,1627,0
20230608,100600,134275458,1627,1627,1627,1627,0
20230608,100500,134275458,1627,1627,1627,1627,62
20230608,100400,134174584,1627,1627,1627,1627,13
20230608,100300,134153433,1627,1627,1627,1627,10
20230608,100200,134137163,1627,1627,1627,1627,1
20230608,100100,134135536,1627,1627,1627,1627,10
20230608,100000,134119266,1628,1628,1628,1628,0
20230608,095900,134119266,1628,1628,1628,1628,0
20230608,095800,134119266,1628,1628,1628,1628,19
20230608,095700,134088334,1618,1628,1628,1618,601
20230608,095600,133115906,1618,1620,1620,1618,3062
20230608,095500,128159468,1629,1629,1629,1629,0
20230608,095400,128159468,1629,1629,1629,1629,1
20230608,095300,128157839,1620,1620,1620,1620,162
20230608,095200,127895399,1621,1621,1621,1621,600
20230608,095100,126922799,1629,1629,1629,1629,0
20230608,095000,126922799,1629,1629,1629,1629,3
20230608,094900,126917912,1629,1629,1629,1629,1
20230608,094800,126916283,1625,1622,1625,1622,2101
20230608,094700,123505658,1623,1623,1623,1623,0
20230608,094600,123505658,1623,1623,1623,1623,1
20230608,094500,123504035,1615,1624,1624,1615,8
20230608,094400,123491106,1614,1614,1614,1614,1033
20230608,094300,121823844,1625,1625,1625,1625,0
20230608,094200,121823844,1625,1625,1625,1625,342
20230608,094100,121268094,1625,1625,1625,1625,1
20230608,094000,121266469,1614,1617,1617,1614,526
20230608,093900,120416915,1630,1629,1630,1629,383
20230608,093800,119792908,1629,1629,1629,1629,100
20230608,093700,119630008,1629,1630,1630,1629,87
20230608,093600,119488274,1630,1630,1630,1630,1
20230608,093500,119486644,1630,1631,1631,1614,2205
20230608,093400,115924340,1631,1621,1631,1621,1990
20230608,093300,112698540,1614,1623,1623,1614,12788
20230608,093200,91994459,1634,1634,1634,1634,0
20230608,093100,91994459,1634,1634,1634,1624,511
20230608,093000,91164485,1634,1631,1634,1623,3035
20230608,092900,86231578,1641,1641,1641,1641,4
20230608,092800,86225014,1641,1641,1641,1641,1
20230608,092700,86223373,1640,1640,1640,1640,304
20230608,092600,85724813,1641,1641,1641,1641,0
20230608,092500,85724813,1641,1641,1641,1641,0
20230608,092400,85724813,1641,1641,1641,1641,0
20230608,092300,85724813,1641,1641,1641,1641,16
20230608,092200,85698557,1648,1648,1648,1648,0
20230608,092100,85698557,1648,1648,1648,1648,0
20230608,092000,85698557,1648,1648,1648,1648,0
20230608,091900,85698557,1648,1648,1648,1648,1
20230608,091800,85696909,1630,1639,1639,1624,2353
20230608,091700,81869221,1639,1639,1639,1639,7
20230608,091600,81857748,1625,1625,1625,1625,18
20230608,091500,81828498,1630,1632,1640,1630,549
20230608,091400,80932524,1632,1632,1632,1632,53
20230608,091300,80846028,1640,1640,1640,1632,705
20230608,091200,79695428,1632,1634,1634,1632,748
20230608,091100,78473928,1635,1640,1640,1635,152
20230608,091000,78224853,1643,1649,1649,1643,2480
20230608,090900,74145666,1649,1655,1655,1649,1240
20230608,090800,72095290,1655,1659,1659,1655,1857
20230608,090700,69020126,1659,1659,1659,1659,100
20230608,090600,68854226,1655,1655,1655,1655,2
20230608,090500,68850916,1645,1644,1656,1644,14313
20230608,090400,45265520,1643,1643,1643,1643,278
20230608,090300,44808766,1644,1630,1644,1630,11892
20230608,090200,25354592,1630,1629,1630,1629,3493
20230608,090100,19664395,1630,1630,1630,1630,100
20230608,090000,19501395,1622,1632,1632,1622,11960