KissMeData/079190/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193200,5128172489,1345,1345,1345,1345,51101
20230607,193100,5128172489,1345,1345,1345,1345,0
20230607,193000,5128172489,1345,1345,1345,1345,0
20230607,192900,5128172489,1345,1345,1345,1345,0
20230607,192800,5128172489,1345,1345,1345,1345,0
20230607,192700,5128172489,1345,1345,1345,1345,0
20230607,192600,5128172489,1345,1345,1345,1345,0
20230607,192500,5128172489,1345,1345,1345,1345,0
20230607,192400,5128172489,1345,1345,1345,1345,0
20230607,192300,5128172489,1345,1345,1345,1345,0
20230607,192200,5128172489,1345,1345,1345,1345,0
20230607,192100,5128172489,1345,1345,1345,1345,0
20230607,192000,5128172489,1345,1345,1345,1345,0
20230607,191900,5128172489,1345,1345,1345,1345,0
20230607,191800,5128172489,1345,1345,1345,1345,0
20230607,191700,5128172489,1345,1345,1345,1345,0
20230607,191600,5128172489,1345,1345,1345,1345,0
20230607,191500,5128172489,1345,1345,1345,1345,0
20230607,191400,5128172489,1345,1345,1345,1345,0
20230607,191300,5128172489,1345,1345,1345,1345,0
20230607,191200,5128172489,1345,1345,1345,1345,0
20230607,191100,5128172489,1345,1345,1345,1345,0
20230607,191000,5128172489,1345,1345,1345,1345,0
20230607,190900,5128172489,1345,1345,1345,1345,0
20230607,190800,5128172489,1345,1345,1345,1345,0
20230607,190700,5128172489,1345,1345,1345,1345,0
20230607,190600,5128172489,1345,1345,1345,1345,0
20230607,190500,5128172489,1345,1345,1345,1345,0
20230607,190400,5128172489,1345,1345,1345,1345,0
20230607,190300,5128172489,1345,1345,1345,1345,0
20230607,190200,5128172489,1345,1345,1345,1345,51101
20230607,190100,5128172489,1345,1345,1345,1345,0
20230607,190000,5128172489,1345,1345,1345,1345,0
20230607,185900,5128172489,1345,1345,1345,1345,0
20230607,185800,5128172489,1345,1345,1345,1345,0
20230607,185700,5128172489,1345,1345,1345,1345,0
20230607,185600,5128172489,1345,1345,1345,1345,0
20230607,185500,5128172489,1345,1345,1345,1345,0
20230607,185400,5128172489,1345,1345,1345,1345,0
20230607,185300,5128172489,1345,1345,1345,1345,0
20230607,185200,5128172489,1345,1345,1345,1345,0
20230607,185100,5128172489,1345,1345,1345,1345,0
20230607,185000,5128172489,1345,1345,1345,1345,0
20230607,184900,5128172489,1345,1345,1345,1345,0
20230607,184800,5128172489,1345,1345,1345,1345,0
20230607,184700,5128172489,1345,1345,1345,1345,0
20230607,184600,5128172489,1345,1345,1345,1345,0
20230607,184500,5128172489,1345,1345,1345,1345,0
20230607,184400,5128172489,1345,1345,1345,1345,0
20230607,184300,5128172489,1345,1345,1345,1345,0
20230607,184200,5128172489,1345,1345,1345,1345,0
20230607,184100,5128172489,1345,1345,1345,1345,0
20230607,184000,5128172489,1345,1345,1345,1345,0
20230607,183900,5128172489,1345,1345,1345,1345,0
20230607,183800,5128172489,1345,1345,1345,1345,0
20230607,183700,5128172489,1345,1345,1345,1345,0
20230607,183600,5128172489,1345,1345,1345,1345,0
20230607,183500,5128172489,1345,1345,1345,1345,0
20230607,183400,5128172489,1345,1345,1345,1345,0
20230607,183300,5128172489,1345,1345,1345,1345,0
20230607,183200,5128172489,1345,1345,1345,1345,51101
20230607,183100,5128172489,1345,1345,1345,1345,0
20230607,183000,5128172489,1345,1345,1345,1345,0
20230607,182900,5128172489,1345,1345,1345,1345,0
20230607,182800,5128172489,1345,1345,1345,1345,0
20230607,182700,5128172489,1345,1345,1345,1345,0
20230607,182600,5128172489,1345,1345,1345,1345,0
20230607,182500,5128172489,1345,1345,1345,1345,0
20230607,182400,5128172489,1345,1345,1345,1345,0
20230607,182300,5128172489,1345,1345,1345,1345,0
20230607,182200,5128172489,1345,1345,1345,1345,0
20230607,182100,5128172489,1345,1345,1345,1345,0
20230607,182000,5128172489,1345,1345,1345,1345,0
20230607,181900,5128172489,1345,1345,1345,1345,0
20230607,181800,5128172489,1345,1345,1345,1345,0
20230607,181700,5128172489,1345,1345,1345,1345,0
20230607,181600,5128172489,1345,1345,1345,1345,0
20230607,181500,5128172489,1345,1345,1345,1345,0
20230607,181400,5128172489,1345,1345,1345,1345,0
20230607,181300,5128172489,1345,1345,1345,1345,0
20230607,181200,5128172489,1345,1345,1345,1345,0
20230607,181100,5128172489,1345,1345,1345,1345,0
20230607,181000,5128172489,1345,1345,1345,1345,0
20230607,180900,5128172489,1345,1345,1345,1345,0
20230607,180800,5128172489,1345,1345,1345,1345,0
20230607,180700,5128172489,1345,1345,1345,1345,0
20230607,180600,5128172489,1345,1345,1345,1345,0
20230607,180500,5128172489,1345,1345,1345,1345,0
20230607,180400,5128172489,1345,1345,1345,1345,0
20230607,180300,5128172489,1345,1345,1345,1345,0
20230607,180200,5128172489,1345,1345,1345,1345,51101
20230607,180100,5128172489,1345,1345,1345,1345,0
20230607,180000,5128172489,1345,1345,1345,1345,0
20230607,175900,5128172489,1345,1345,1345,1345,0
20230607,175800,5128172489,1345,1345,1345,1345,0
20230607,175700,5128172489,1345,1345,1345,1345,0
20230607,175600,5128172489,1345,1345,1345,1345,0
20230607,175500,5128172489,1345,1345,1345,1345,0
20230607,175400,5128172489,1345,1345,1345,1345,0
20230607,175300,5128172489,1345,1345,1345,1345,0
20230607,175200,5128172489,1345,1345,1345,1345,0
20230607,175100,5128172489,1345,1345,1345,1345,0
20230607,175000,5128172489,1345,1345,1345,1345,0
20230607,174900,5128172489,1345,1345,1345,1345,0
20230607,174800,5128172489,1345,1345,1345,1345,0
20230607,174700,5128172489,1345,1345,1345,1345,0
20230607,174600,5128172489,1345,1345,1345,1345,0
20230607,174500,5128172489,1345,1345,1345,1345,0
20230607,174400,5128172489,1345,1345,1345,1345,0
20230607,174300,5128172489,1345,1345,1345,1345,0
20230607,174200,5128172489,1345,1345,1345,1345,0
20230607,174100,5128172489,1345,1345,1345,1345,0
20230607,174000,5128172489,1345,1345,1345,1345,0
20230607,173900,5128172489,1345,1345,1345,1345,0
20230607,173800,5128172489,1345,1345,1345,1345,0
20230607,173700,5128172489,1345,1345,1345,1345,0
20230607,173600,5128172489,1345,1345,1345,1345,0
20230607,173500,5128172489,1345,1345,1345,1345,0
20230607,173400,5128172489,1345,1345,1345,1345,0
20230607,173300,5128172489,1345,1345,1345,1345,0
20230607,173200,5128172489,1345,1345,1345,1345,51101
20230607,173100,5128172489,1345,1345,1345,1345,0
20230607,173000,5128172489,1345,1345,1345,1345,0
20230607,172900,5128172489,1345,1345,1345,1345,0
20230607,172800,5128172489,1345,1345,1345,1345,0
20230607,172700,5128172489,1345,1345,1345,1345,0
20230607,172600,5128172489,1345,1345,1345,1345,0
20230607,172500,5128172489,1345,1345,1345,1345,0
20230607,172400,5128172489,1345,1345,1345,1345,0
20230607,172300,5128172489,1345,1345,1345,1345,0
20230607,172200,5128172489,1345,1345,1345,1345,0
20230607,172100,5128172489,1345,1345,1345,1345,0
20230607,172000,5128172489,1345,1345,1345,1345,0
20230607,171900,5128172489,1345,1345,1345,1345,0
20230607,171800,5128172489,1345,1345,1345,1345,0
20230607,171700,5128172489,1345,1345,1345,1345,0
20230607,171600,5128172489,1345,1345,1345,1345,0
20230607,171500,5128172489,1345,1345,1345,1345,0
20230607,171400,5128172489,1345,1345,1345,1345,0
20230607,171300,5128172489,1345,1345,1345,1345,0
20230607,171200,5128172489,1345,1345,1345,1345,0
20230607,171100,5128172489,1345,1345,1345,1345,0
20230607,171000,5128172489,1345,1345,1345,1345,0
20230607,170900,5128172489,1345,1345,1345,1345,0
20230607,170800,5128172489,1345,1345,1345,1345,0
20230607,170700,5128172489,1345,1345,1345,1345,0
20230607,170600,5128172489,1345,1345,1345,1345,0
20230607,170500,5128172489,1345,1345,1345,1345,0
20230607,170400,5128172489,1345,1345,1345,1345,0
20230607,170300,5128172489,1345,1345,1345,1345,0
20230607,170200,5128172489,1345,1345,1345,1345,51101
20230607,170100,5128172489,1345,1345,1345,1345,0
20230607,170000,5128172489,1345,1345,1345,1345,0
20230607,165900,5128172489,1345,1345,1345,1345,0
20230607,165800,5128172489,1345,1345,1345,1345,0
20230607,165700,5128172489,1345,1345,1345,1345,0
20230607,165600,5128172489,1345,1345,1345,1345,0
20230607,165500,5128172489,1345,1345,1345,1345,0
20230607,165400,5128172489,1345,1345,1345,1345,0
20230607,165300,5128172489,1345,1345,1345,1345,0
20230607,165200,5128172489,1345,1345,1345,1345,0
20230607,165100,5128172489,1345,1345,1345,1345,0
20230607,165000,5128172489,1345,1345,1345,1345,0
20230607,164900,5128172489,1345,1345,1345,1345,0
20230607,164800,5128172489,1345,1345,1345,1345,0
20230607,164700,5128172489,1345,1345,1345,1345,0
20230607,164600,5128172489,1345,1345,1345,1345,0
20230607,164500,5128172489,1345,1345,1345,1345,0
20230607,164400,5128172489,1345,1345,1345,1345,0
20230607,164300,5128172489,1345,1345,1345,1345,0
20230607,164200,5128172489,1345,1345,1345,1345,0
20230607,164100,5128172489,1345,1345,1345,1345,0
20230607,164000,5128172489,1345,1345,1345,1345,0
20230607,163900,5128172489,1345,1345,1345,1345,0
20230607,163800,5128172489,1345,1345,1345,1345,0
20230607,163700,5128172489,1345,1345,1345,1345,0
20230607,163600,5128172489,1345,1345,1345,1345,0
20230607,163500,5128172489,1345,1345,1345,1345,0
20230607,163400,5128172489,1345,1345,1345,1345,0
20230607,163300,5128172489,1345,1345,1345,1345,0
20230607,163200,5128172489,1345,1345,1345,1345,51101
20230607,163100,5128172489,1345,1345,1345,1345,0
20230607,163000,5128172489,1345,1345,1345,1345,0
20230607,162900,5128172489,1345,1345,1345,1345,0
20230607,162800,5128172489,1345,1345,1345,1345,0
20230607,162700,5128172489,1345,1345,1345,1345,0
20230607,162600,5128172489,1345,1345,1345,1345,0
20230607,162500,5128172489,1345,1345,1345,1345,0
20230607,162400,5128172489,1345,1345,1345,1345,0
20230607,162300,5128172489,1345,1345,1345,1345,0
20230607,162200,5128172489,1345,1345,1345,1345,0
20230607,162100,5128172489,1345,1345,1345,1345,0
20230607,162000,5128172489,1345,1345,1345,1345,0
20230607,161900,5128172489,1345,1345,1345,1345,0
20230607,161800,5128172489,1345,1345,1345,1345,0
20230607,161700,5128172489,1345,1345,1345,1345,0
20230607,161600,5128172489,1345,1345,1345,1345,0
20230607,161500,5128172489,1345,1345,1345,1345,0
20230607,161400,5128172489,1345,1345,1345,1345,0
20230607,161300,5128172489,1345,1345,1345,1345,0
20230607,161200,5128172489,1345,1345,1345,1345,0
20230607,161100,5128172489,1345,1345,1345,1345,0
20230607,161000,5128172489,1345,1345,1345,1345,0
20230607,160900,5128172489,1345,1345,1345,1345,0
20230607,160800,5128172489,1345,1345,1345,1345,0
20230607,160700,5128172489,1345,1345,1345,1345,0
20230607,160600,5128172489,1345,1345,1345,1345,0
20230607,160500,5128172489,1345,1345,1345,1345,0
20230607,160400,5128172489,1345,1345,1345,1345,0
20230607,160300,5128172489,1345,1345,1345,1345,0
20230607,160200,5128172489,1345,1345,1345,1345,51101
20230607,160100,5128172489,1345,1345,1345,1345,0
20230607,160000,5128172489,1345,1345,1345,1345,0
20230607,155900,5128172489,1345,1345,1345,1345,0
20230607,155800,5128172489,1345,1345,1345,1345,0
20230607,155700,5128172489,1345,1345,1345,1345,0
20230607,155600,5128172489,1345,1345,1345,1345,0
20230607,155500,5128172489,1345,1345,1345,1345,0
20230607,155400,5128172489,1345,1345,1345,1345,0
20230607,155300,5128172489,1345,1345,1345,1345,0
20230607,155200,5128172489,1345,1345,1345,1345,0
20230607,155100,5128172489,1345,1345,1345,1345,0
20230607,155000,5128172489,1345,1345,1345,1345,0
20230607,154900,5128172489,1345,1345,1345,1345,0
20230607,154800,5128172489,1345,1345,1345,1345,0
20230607,154700,5128172489,1345,1345,1345,1345,0
20230607,154600,5128172489,1345,1345,1345,1345,0
20230607,154500,5128172489,1345,1345,1345,1345,0
20230607,154400,5128172489,1345,1345,1345,1345,0
20230607,154300,5128172489,1345,1345,1345,1345,0
20230607,154200,5128172489,1345,1345,1345,1345,0
20230607,154100,5128172489,1345,1345,1345,1345,0
20230607,154000,5128172489,1345,1345,1345,1345,0
20230607,153900,5128172489,1345,1345,1345,1345,0
20230607,153800,5128172489,1345,1345,1345,1345,0
20230607,153700,5128172489,1345,1345,1345,1345,0
20230607,153600,5128172489,1345,1345,1345,1345,0
20230607,153500,5128172489,1345,1345,1345,1345,0
20230607,153400,5128172489,1345,1345,1345,1345,0
20230607,153300,5128172489,1345,1345,1345,1345,0
20230607,153200,5128172489,1345,1345,1345,1345,51101
20230607,153100,5128172489,1345,1345,1345,1345,0
20230607,153000,5128172489,1345,1345,1345,1345,51101
20230607,152900,5059441644,1341,1341,1341,1341,0
20230607,152800,5059441644,1341,1341,1341,1341,0
20230607,152700,5059441644,1341,1341,1341,1341,0
20230607,152600,5059441644,1341,1341,1341,1341,0
20230607,152500,5059441644,1341,1341,1341,1341,0
20230607,152400,5059441644,1341,1341,1341,1341,0
20230607,152300,5059441644,1341,1341,1341,1341,0
20230607,152200,5059441644,1341,1341,1341,1341,0
20230607,152100,5059441644,1341,1341,1341,1341,0
20230607,152000,5059441644,1341,1341,1341,1341,0
20230607,151900,5059441644,1341,1335,1341,1335,2690
20230607,151800,5055837521,1335,1340,1341,1335,15381
20230607,151700,5035244874,1339,1338,1339,1338,2906
20230607,151600,5031353930,1338,1340,1340,1338,8490
20230607,151500,5019982188,1340,1341,1342,1340,12497
20230607,151400,5003220595,1341,1341,1342,1340,2676
20230607,151300,4999633071,1341,1339,1341,1339,8999
20230607,151200,4987575895,1340,1341,1341,1339,1954
20230607,151100,4984957235,1341,1341,1341,1340,1716
20230607,151000,4982656120,1341,1340,1341,1340,5686
20230607,150900,4975036548,1340,1340,1345,1339,7264
20230607,150800,4965288762,1338,1337,1340,1334,3121
20230607,150700,4961112445,1336,1330,1336,1327,14873
20230607,150600,4941299241,1330,1332,1333,1325,2978
20230607,150500,4937338694,1333,1329,1333,1329,22679
20230607,150400,4907167997,1327,1323,1327,1323,2580
20230607,150300,4903749495,1323,1321,1323,1321,6158
20230607,150200,4895608718,1322,1318,1322,1318,492
20230607,150100,4894958298,1322,1323,1324,1318,5550
20230607,150000,4887618182,1323,1324,1324,1322,4029
20230607,145900,4882287988,1324,1327,1327,1324,7985
20230607,145800,4871712791,1325,1325,1330,1325,9738
20230607,145700,4858776108,1325,1327,1327,1325,103
20230607,145600,4858639631,1325,1325,1326,1323,2828
20230607,145500,4854892010,1323,1323,1323,1323,218
20230607,145400,4854603596,1325,1324,1325,1324,195
20230607,145300,4854345237,1324,1324,1324,1324,581
20230607,145200,4853575993,1324,1326,1328,1324,3900
20230607,145100,4848404397,1328,1328,1328,1328,1974
20230607,145000,4845782925,1328,1328,1328,1326,953
20230607,144900,4844517345,1326,1325,1328,1325,7708
20230607,144800,4834291958,1325,1324,1325,1324,824
20230607,144700,4833200979,1324,1322,1324,1322,5003
20230607,144600,4826580666,1316,1322,1322,1316,654
20230607,144500,4825716523,1322,1319,1322,1319,4749
20230607,144400,4819447029,1316,1316,1316,1316,10
20230607,144300,4819433869,1319,1319,1319,1314,9593
20230607,144200,4806823867,1319,1319,1319,1319,70
20230607,144100,4806731537,1319,1318,1319,1318,1989
20230607,144000,4804108152,1314,1317,1317,1314,471
20230607,143900,4803489252,1314,1317,1317,1314,500
20230607,143800,4802832156,1314,1317,1320,1314,1442
20230607,143700,4800936008,1316,1316,1316,1316,1
20230607,143600,4800934692,1316,1318,1320,1314,1600
20230607,143500,4798830989,1318,1318,1320,1318,2602
20230607,143400,4795401001,1318,1318,1318,1318,103
20230607,143300,4795265247,1318,1318,1319,1318,3086
20230607,143200,4791196899,1317,1313,1317,1313,5158
20230607,143100,4784415281,1313,1313,1314,1313,193
20230607,143000,4784161869,1313,1313,1313,1313,1548
20230607,142900,4782129345,1315,1311,1315,1311,3346
20230607,142800,4777735126,1311,1315,1315,1309,1554
20230607,142700,4775693953,1315,1312,1315,1311,2001
20230607,142600,4773070521,1315,1314,1315,1310,3501
20230607,142500,4768473207,1314,1314,1314,1314,2071
20230607,142400,4765751913,1315,1315,1315,1309,2187
20230607,142300,4762888512,1315,1312,1315,1312,5753
20230607,142200,4755338310,1308,1308,1312,1308,5969
20230607,142100,4747520057,1308,1305,1308,1303,3734
20230607,142000,4742647700,1305,1313,1313,1305,21232
20230607,141900,4714864840,1313,1315,1315,1313,4998
20230607,141800,4708299204,1315,1315,1315,1315,5532
20230607,141700,4701024624,1318,1317,1318,1315,3359
20230607,141600,4696603739,1318,1317,1318,1317,4790
20230607,141500,4690294508,1319,1320,1322,1317,1653
20230607,141400,4688111044,1317,1320,1322,1317,5677
20230607,141300,4680626702,1320,1320,1322,1318,1078
20230607,141200,4679203816,1322,1324,1324,1318,1044
20230607,141100,4677824471,1324,1323,1326,1323,1244
20230607,141000,4676176208,1326,1326,1329,1323,6943
20230607,140900,4666956160,1326,1323,1326,1322,789
20230607,140800,4665912310,1323,1322,1323,1320,3821
20230607,140700,4660864712,1320,1320,1322,1320,2022
20230607,140600,4658195279,1321,1320,1321,1320,197
20230607,140500,4657935236,1322,1322,1322,1320,261
20230607,140400,4657590196,1323,1322,1323,1320,5029
20230607,140300,4650947890,1322,1322,1323,1322,203
20230607,140200,4650679523,1323,1319,1323,1319,6015
20230607,140100,4642736259,1320,1318,1320,1317,879
20230607,140000,4641576906,1317,1319,1319,1317,1150
20230607,135900,4640060655,1319,1319,1319,1319,5
20230607,135800,4640054060,1319,1319,1320,1316,4687
20230607,135700,4633872725,1319,1318,1319,1318,1109
20230607,135600,4632410720,1318,1316,1318,1316,3211
20230607,135500,4628182399,1315,1316,1317,1315,3519
20230607,135400,4623551410,1316,1316,1317,1316,1634
20230607,135300,4621400129,1317,1316,1317,1316,1941
20230607,135200,4618844770,1317,1318,1318,1317,1696
20230607,135100,4616610669,1318,1318,1318,1318,103
20230607,135000,4616474915,1318,1319,1319,1317,304
20230607,134900,4616074400,1317,1317,1320,1317,1414
20230607,134800,4614210611,1319,1318,1319,1316,2672
20230607,134700,4610687321,1318,1315,1318,1315,494
20230607,134600,4610036826,1315,1317,1320,1315,2029
20230607,134500,4607366670,1316,1320,1320,1316,3869
20230607,134400,4602272962,1320,1321,1322,1320,94
20230607,134300,4602148853,1320,1322,1323,1320,33004
20230607,134200,4558516912,1322,1323,1323,1322,2047
20230607,134100,4555810773,1323,1329,1329,1322,1433
20230607,134000,4553908600,1329,1329,1329,1322,4707
20230607,133900,4547681809,1329,1327,1329,1327,2622
20230607,133800,4544200703,1324,1326,1327,1324,1142
20230607,133700,4542685431,1323,1323,1326,1323,4207
20230607,133600,4537118427,1323,1327,1327,1323,3809
20230607,133500,4532071805,1327,1327,1327,1327,15
20230607,133400,4532051900,1326,1327,1327,1324,1745
20230607,133300,4529738379,1328,1323,1328,1323,2358
20230607,133200,4526611579,1322,1327,1327,1322,12360
20230607,133100,4510260624,1328,1325,1328,1323,8436
20230607,133000,4499092228,1328,1328,1328,1325,1151
20230607,132900,4497567104,1328,1330,1330,1328,1740
20230607,132800,4495255747,1330,1327,1330,1327,1202
20230607,132700,4493659455,1326,1324,1326,1323,2625
20230607,132600,4490180863,1325,1324,1325,1323,2240
20230607,132500,4487216390,1323,1326,1326,1322,5437
20230607,132400,4480020908,1325,1325,1326,1325,4800
20230607,132300,4473656186,1326,1322,1326,1322,5619
20230607,132200,4466217499,1323,1323,1323,1322,1761
20230607,132100,4463888854,1322,1322,1323,1321,2119
20230607,132000,4461086693,1322,1319,1322,1319,202
20230607,131900,4460819953,1319,1319,1321,1318,5944
20230607,131800,4452974913,1319,1319,1320,1318,2575
20230607,131700,4449578419,1319,1318,1319,1318,3239
20230607,131600,4445308583,1318,1318,1318,1316,566
20230607,131500,4444563533,1318,1316,1319,1316,98
20230607,131400,4444434556,1318,1316,1318,1316,1223
20230607,131300,4442822704,1316,1316,1318,1316,4602
20230607,131200,4436766436,1316,1316,1319,1316,1456
20230607,131100,4434849959,1316,1319,1319,1316,5910
20230607,131000,4427056275,1319,1318,1320,1317,3065
20230607,130900,4423015140,1318,1318,1320,1318,11028
20230607,130800,4408478353,1318,1316,1318,1315,15963
20230607,130700,4387446325,1316,1317,1317,1316,2512
20230607,130600,4384140530,1317,1318,1318,1314,2631
20230607,130500,4380675473,1318,1317,1319,1317,1024
20230607,130400,4379325952,1319,1320,1320,1318,2777
20230607,130300,4375664127,1320,1319,1320,1318,291
20230607,130200,4375280423,1320,1320,1320,1319,62
20230607,130100,4375198633,1320,1318,1320,1318,3717
20230607,130000,4370297778,1318,1313,1318,1313,906
20230607,125900,4369108178,1314,1314,1314,1313,16631
20230607,125800,4347255676,1314,1314,1317,1314,4610
20230607,125700,4341198133,1314,1315,1318,1314,1654
20230607,125600,4339023550,1314,1318,1319,1314,8335
20230607,125500,4328051790,1318,1320,1320,1318,747
20230607,125400,4327067174,1319,1317,1319,1317,862
20230607,125300,4325930718,1318,1320,1320,1317,1690
20230607,125200,4323701031,1320,1317,1320,1316,4121
20230607,125100,4318271959,1315,1317,1317,1315,2861
20230607,125000,4314505561,1317,1316,1317,1313,1447
20230607,124900,4312605620,1317,1315,1318,1313,4527
20230607,124800,4306655406,1312,1315,1315,1312,17760
20230607,124700,4283327340,1314,1318,1319,1314,6446
20230607,124600,4274849590,1318,1316,1319,1315,5137
20230607,124500,4268088291,1316,1320,1320,1315,6826
20230607,124400,4259102691,1319,1321,1321,1319,536
20230607,124300,4258395566,1321,1321,1322,1320,193
20230607,124200,4258140660,1322,1322,1322,1318,3858
20230607,124100,4253046759,1322,1322,1323,1320,4034
20230607,124000,4247717169,1323,1324,1327,1323,1713
20230607,123900,4245449890,1324,1327,1328,1324,4862
20230607,123800,4239002796,1326,1327,1327,1325,3316
20230607,123700,4234605478,1327,1327,1327,1321,2244
20230607,123600,4231636718,1326,1326,1326,1322,3986
20230607,123500,4226362534,1326,1327,1327,1324,355
20230607,123400,4225891567,1327,1325,1328,1322,2015
20230607,123300,4223225024,1328,1317,1328,1317,5668
20230607,123200,4215728272,1318,1322,1322,1318,7807
20230607,123100,4205421220,1322,1325,1325,1322,2613
20230607,123000,4201965850,1325,1327,1328,1325,319
20230607,122900,4201542840,1328,1334,1334,1323,6041
20230607,122800,4193523888,1334,1325,1334,1325,591
20230607,122700,4192740426,1325,1332,1332,1325,1633
20230607,122600,4190573343,1334,1332,1334,1330,5812
20230607,122500,4182830192,1330,1329,1330,1329,1479
20230607,122400,4180863658,1329,1320,1329,1320,5192
20230607,122300,4173990270,1320,1321,1325,1320,3694
20230607,122200,4169111682,1321,1320,1322,1320,7812
20230607,122100,4158793862,1320,1324,1324,1320,1497
20230607,122000,4156813778,1325,1326,1328,1325,903
20230607,121900,4155616774,1326,1326,1327,1326,6104
20230607,121800,4147520127,1326,1319,1326,1319,21232
20230607,121700,4119486030,1319,1317,1320,1315,16760
20230607,121600,4097394242,1316,1327,1327,1316,17213
20230607,121500,4074644590,1325,1330,1330,1322,22832
20230607,121400,4044410107,1331,1334,1335,1330,26197
20230607,121300,4009526339,1336,1338,1338,1334,6983
20230607,121200,4000193394,1338,1339,1340,1336,10364
20230607,121100,3986332044,1336,1339,1344,1334,67116
20230607,121000,3896577061,1339,1344,1344,1339,29497
20230607,120900,3857021521,1344,1344,1346,1343,11483
20230607,120800,3841598699,1345,1348,1348,1344,7997
20230607,120700,3830837859,1347,1348,1348,1346,5268
20230607,120600,3823740561,1347,1350,1350,1347,9004
20230607,120500,3811598690,1350,1346,1352,1345,6425
20230607,120400,3802941962,1345,1351,1352,1344,17537
20230607,120300,3779314993,1351,1357,1357,1351,2549
20230607,120200,3775870576,1357,1359,1359,1354,4780
20230607,120100,3769388250,1359,1348,1360,1348,10857
20230607,120000,3754694960,1347,1345,1348,1345,6984
20230607,115900,3745300287,1345,1350,1350,1345,11792
20230607,115800,3729419608,1348,1349,1355,1348,20423
20230607,115700,3701862707,1350,1351,1353,1349,8664
20230607,115600,3690167472,1351,1361,1362,1350,11337
20230607,115500,3674796322,1361,1354,1363,1353,4536
20230607,115400,3668641803,1351,1354,1365,1350,17475
20230607,115300,3644903352,1350,1350,1355,1348,15774
20230607,115200,3623611748,1349,1353,1356,1349,22585
20230607,115100,3593103861,1353,1347,1355,1346,15875
20230607,115000,3571673585,1346,1344,1351,1344,19353
20230607,114900,3545603525,1344,1349,1350,1343,36964
20230607,114800,3495817046,1349,1355,1355,1349,35892
20230607,114700,3447349086,1354,1365,1367,1354,11076
20230607,114600,3432298154,1368,1364,1368,1350,86230
20230607,114500,3315083758,1364,1367,1367,1362,48764
20230607,114400,3248526281,1366,1373,1373,1366,40019
20230607,114300,3193739915,1373,1372,1376,1372,32399
20230607,114200,3149238634,1372,1384,1384,1369,62251
20230607,114100,3063625571,1384,1375,1387,1375,180004
20230607,114000,2814706817,1378,1364,1381,1364,44098
20230607,113900,2754040875,1367,1362,1368,1361,33278
20230607,113800,2708606638,1362,1374,1374,1362,85370
20230607,113700,2591980072,1374,1367,1382,1364,154749
20230607,113600,2379410155,1366,1379,1390,1366,262256
20230607,113500,2018440862,1379,1367,1379,1367,138817
20230607,113400,1828489807,1367,1367,1367,1367,0
20230607,113300,1828489807,1367,1360,1367,1354,93867
20230607,113200,1700491056,1360,1351,1360,1346,57465
20230607,113100,1622617744,1353,1348,1353,1348,19291
20230607,113000,1596577656,1348,1351,1351,1348,14321
20230607,112900,1577247827,1351,1350,1351,1348,28980
20230607,112800,1538127269,1350,1341,1350,1341,21126
20230607,112700,1509714624,1341,1347,1347,1336,10519
20230607,112600,1495599961,1346,1349,1350,1346,26287
20230607,112500,1460169409,1349,1346,1349,1344,24148
20230607,112400,1427650767,1346,1336,1346,1336,20666
20230607,112300,1399895456,1339,1340,1341,1332,14671
20230607,112200,1380300380,1340,1332,1341,1332,53200
20230607,112100,1309216729,1333,1332,1333,1332,2124
20230607,112000,1306387510,1332,1332,1333,1330,5062
20230607,111900,1299648469,1332,1330,1336,1330,2578
20230607,111800,1296212322,1337,1331,1337,1329,45694
20230607,111700,1235181738,1330,1326,1330,1325,9125
20230607,111600,1223074103,1325,1331,1334,1325,13418
20230607,111500,1205227973,1333,1333,1335,1330,37394
20230607,111400,1155363473,1333,1330,1333,1330,11297
20230607,111300,1140328495,1329,1327,1331,1327,15277
20230607,111200,1120015594,1327,1319,1327,1319,5596
20230607,111100,1112608714,1319,1317,1321,1317,1598
20230607,111000,1110499769,1316,1322,1322,1316,892
20230607,110900,1109325180,1316,1322,1322,1314,6547
20230607,110800,1100707189,1322,1324,1324,1322,1152
20230607,110700,1099182476,1324,1323,1328,1323,9950
20230607,110600,1085979221,1324,1318,1324,1315,22429
20230607,110500,1056463664,1318,1314,1318,1314,3888
20230607,110400,1051348815,1314,1313,1315,1313,1283
20230607,110300,1049662099,1316,1320,1320,1311,7335
20230607,110200,1040008579,1323,1328,1328,1323,18026
20230607,110100,1016113569,1328,1325,1329,1325,17122
20230607,110000,993403457,1325,1318,1325,1318,26017
20230607,105900,959026113,1318,1317,1318,1316,7618
20230607,105800,948992387,1317,1314,1317,1314,10362
20230607,105700,935369951,1315,1309,1315,1309,16295
20230607,105600,913972176,1309,1312,1313,1309,4500
20230607,105500,908071654,1312,1310,1312,1310,10474
20230607,105400,894340506,1310,1309,1310,1309,13210
20230607,105300,877038776,1309,1305,1310,1305,10191
20230607,105200,863712088,1305,1305,1306,1304,3405
20230607,105100,859271208,1306,1307,1307,1306,1866
20230607,105000,856833361,1307,1308,1308,1306,1738
20230607,104900,854562436,1307,1308,1309,1307,2831
20230607,104800,850859539,1307,1309,1310,1307,5112
20230607,104700,844164267,1309,1308,1309,1306,8797
20230607,104600,832656931,1308,1306,1308,1304,19394
20230607,104500,807308165,1306,1304,1306,1304,10112
20230607,104400,794106039,1305,1298,1305,1298,23824
20230607,104300,763109660,1298,1296,1298,1296,1660
20230607,104200,760956996,1297,1297,1299,1297,6834
20230607,104100,752092744,1299,1297,1299,1297,80
20230607,104000,751988850,1300,1299,1300,1299,558
20230607,103900,751263470,1300,1296,1300,1296,3053
20230607,103800,747298528,1296,1296,1297,1296,3191
20230607,103700,743160891,1296,1292,1296,1292,139
20230607,103600,742980835,1287,1288,1288,1287,201
20230607,103500,742721989,1286,1294,1294,1286,2621
20230607,103400,739347397,1295,1293,1296,1293,1718
20230607,103300,737123930,1293,1286,1293,1286,2700
20230607,103200,733645204,1295,1286,1295,1286,1055
20230607,103100,732287730,1286,1286,1286,1286,5
20230607,103000,732281300,1283,1290,1290,1283,9135
20230607,102900,720506575,1290,1295,1296,1279,9655
20230607,102800,708096064,1296,1297,1297,1296,108
20230607,102700,707955996,1297,1297,1297,1297,2219
20230607,102600,705077953,1297,1296,1297,1280,9429
20230607,102500,692889893,1297,1295,1297,1295,1298
20230607,102400,691208389,1294,1295,1295,1291,7622
20230607,102300,681343916,1298,1299,1299,1298,310
20230607,102200,680941227,1299,1299,1299,1295,6595
20230607,102100,672375144,1300,1301,1303,1300,8551
20230607,102000,661248790,1300,1300,1302,1299,7057
20230607,101900,652069953,1301,1301,1302,1301,5810
20230607,101800,644510280,1301,1301,1304,1294,5547
20230607,101700,637290062,1300,1289,1300,1289,42798
20230607,101600,581808302,1289,1290,1290,1289,6510
20230607,101500,573412053,1290,1289,1290,1288,12019
20230607,101400,557910996,1289,1285,1289,1285,33601
20230607,101300,514723537,1285,1284,1285,1282,3801
20230607,101200,509841602,1286,1279,1286,1277,21
20230607,101100,509814683,1276,1281,1282,1276,9500
20230607,101000,497665331,1276,1277,1277,1276,400
20230607,100900,497154827,1276,1276,1277,1276,1108
20230607,100800,495740018,1276,1279,1279,1276,1717
20230607,100700,493546631,1281,1283,1289,1279,2889
20230607,100600,489831371,1286,1277,1286,1277,5045
20230607,100500,483371757,1277,1283,1283,1277,3994
20230607,100400,478263528,1283,1283,1283,1283,3688
20230607,100300,473531824,1283,1283,1283,1283,1041
20230607,100200,472196221,1283,1285,1285,1283,450
20230607,100100,471618195,1286,1277,1286,1277,168
20230607,100000,471402322,1277,1291,1291,1277,12321
20230607,095900,455599820,1291,1298,1298,1291,10059
20230607,095800,442550574,1298,1297,1299,1290,41290
20230607,095700,388965695,1297,1288,1297,1287,15007
20230607,095600,369604123,1288,1287,1288,1287,9739
20230607,095500,357063471,1287,1283,1287,1283,8370
20230607,095400,346305674,1283,1279,1283,1279,4979
20230607,095300,339929518,1279,1272,1279,1272,2322
20230607,095200,336964147,1276,1276,1276,1272,2954
20230607,095100,333194875,1276,1273,1276,1273,6819
20230607,095000,324507049,1274,1274,1274,1274,744
20230607,094900,323559193,1274,1274,1274,1274,1298
20230607,094800,321905541,1274,1274,1274,1274,2905
20230607,094700,318204571,1274,1275,1275,1274,1382
20230607,094600,316442541,1275,1270,1275,1270,16938
20230607,094500,294897866,1269,1269,1271,1269,5583
20230607,094400,287811648,1266,1266,1266,1266,0
20230607,094300,287811648,1266,1266,1266,1266,1257
20230607,094200,286220286,1266,1270,1270,1266,3330
20230607,094100,281993748,1270,1270,1271,1269,13892
20230607,094000,264351187,1270,1270,1270,1270,2812
20230607,093900,260779947,1270,1270,1270,1269,13393
20230607,093800,243771377,1271,1269,1271,1269,14184
20230607,093700,225751869,1269,1269,1270,1269,20375
20230607,093600,199885459,1270,1271,1271,1264,8154
20230607,093500,189531720,1271,1262,1271,1262,33556
20230607,093400,147005715,1262,1264,1265,1261,2252
20230607,093300,144160680,1264,1259,1264,1259,268
20230607,093200,143822763,1258,1264,1264,1258,2000
20230607,093100,141300745,1264,1264,1264,1264,1100
20230607,093000,139910345,1258,1264,1264,1258,1893
20230607,092900,137524051,1265,1263,1265,1263,2121
20230607,092800,134844972,1263,1262,1263,1262,420
20230607,092700,134314913,1262,1262,1263,1262,636
20230607,092600,133512191,1262,1262,1262,1258,633
20230607,092500,132713501,1258,1262,1262,1258,194
20230607,092400,132469045,1257,1257,1257,1257,359
20230607,092300,132017782,1257,1256,1257,1256,707
20230607,092200,131129283,1254,1254,1257,1254,302
20230607,092100,130750569,1253,1254,1257,1253,525
20230607,092000,130092205,1252,1254,1254,1252,1220
20230607,091900,128564290,1257,1257,1266,1257,2420
20230607,091800,125520226,1257,1266,1268,1257,4386
20230607,091700,119980378,1257,1269,1269,1257,3717
20230607,091600,115286905,1270,1271,1271,1270,1585
20230607,091500,113273676,1272,1245,1272,1245,9569
20230607,091400,101310149,1244,1240,1245,1240,27556
20230607,091300,67066989,1238,1240,1240,1238,1247
20230607,091200,65520713,1244,1244,1244,1244,400
20230607,091100,65023113,1244,1239,1244,1238,252
20230607,091000,64710451,1245,1245,1245,1239,3062
20230607,090900,60900576,1236,1242,1245,1236,7700
20230607,090800,51362640,1247,1247,1247,1247,24
20230607,090700,51332712,1247,1247,1247,1247,1
20230607,090600,51331465,1247,1247,1247,1245,1044
20230607,090500,50030495,1240,1248,1248,1240,299
20230607,090400,49657998,1248,1242,1248,1242,1119
20230607,090300,48268194,1242,1243,1243,1236,16201
20230607,090200,28141694,1244,1250,1250,1244,6426
20230607,090100,20140819,1250,1245,1250,1245,800
20230607,090000,19144319,1245,1243,1245,1243,15399