KissMeData/084680/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204500,327761561,1565,1565,1565,1565,2986
20230608,204400,327761561,1565,1565,1565,1565,0
20230608,204300,327761561,1565,1565,1565,1565,0
20230608,204200,327761561,1565,1565,1565,1565,0
20230608,204100,327761561,1565,1565,1565,1565,0
20230608,204000,327761561,1565,1565,1565,1565,0
20230608,203900,327761561,1565,1565,1565,1565,0
20230608,203800,327761561,1565,1565,1565,1565,0
20230608,203700,327761561,1565,1565,1565,1565,0
20230608,203600,327761561,1565,1565,1565,1565,0
20230608,203500,327761561,1565,1565,1565,1565,0
20230608,203400,327761561,1565,1565,1565,1565,0
20230608,203300,327761561,1565,1565,1565,1565,0
20230608,203200,327761561,1565,1565,1565,1565,0
20230608,203100,327761561,1565,1565,1565,1565,0
20230608,203000,327761561,1565,1565,1565,1565,0
20230608,202900,327761561,1565,1565,1565,1565,0
20230608,202800,327761561,1565,1565,1565,1565,0
20230608,202700,327761561,1565,1565,1565,1565,0
20230608,202600,327761561,1565,1565,1565,1565,0
20230608,202500,327761561,1565,1565,1565,1565,0
20230608,202400,327761561,1565,1565,1565,1565,0
20230608,202300,327761561,1565,1565,1565,1565,0
20230608,202200,327761561,1565,1565,1565,1565,0
20230608,202100,327761561,1565,1565,1565,1565,0
20230608,202000,327761561,1565,1565,1565,1565,0
20230608,201900,327761561,1565,1565,1565,1565,0
20230608,201800,327761561,1565,1565,1565,1565,0
20230608,201700,327761561,1565,1565,1565,1565,0
20230608,201600,327761561,1565,1565,1565,1565,0
20230608,201500,327761561,1565,1565,1565,1565,2986
20230608,201400,327761561,1565,1565,1565,1565,0
20230608,201300,327761561,1565,1565,1565,1565,0
20230608,201200,327761561,1565,1565,1565,1565,0
20230608,201100,327761561,1565,1565,1565,1565,0
20230608,201000,327761561,1565,1565,1565,1565,0
20230608,200900,327761561,1565,1565,1565,1565,0
20230608,200800,327761561,1565,1565,1565,1565,0
20230608,200700,327761561,1565,1565,1565,1565,0
20230608,200600,327761561,1565,1565,1565,1565,0
20230608,200500,327761561,1565,1565,1565,1565,0
20230608,200400,327761561,1565,1565,1565,1565,0
20230608,200300,327761561,1565,1565,1565,1565,0
20230608,200200,327761561,1565,1565,1565,1565,0
20230608,200100,327761561,1565,1565,1565,1565,0
20230608,200000,327761561,1565,1565,1565,1565,0
20230608,195900,327761561,1565,1565,1565,1565,0
20230608,195800,327761561,1565,1565,1565,1565,0
20230608,195700,327761561,1565,1565,1565,1565,0
20230608,195600,327761561,1565,1565,1565,1565,0
20230608,195500,327761561,1565,1565,1565,1565,0
20230608,195400,327761561,1565,1565,1565,1565,0
20230608,195300,327761561,1565,1565,1565,1565,0
20230608,195200,327761561,1565,1565,1565,1565,0
20230608,195100,327761561,1565,1565,1565,1565,0
20230608,195000,327761561,1565,1565,1565,1565,0
20230608,194900,327761561,1565,1565,1565,1565,0
20230608,194800,327761561,1565,1565,1565,1565,0
20230608,194700,327761561,1565,1565,1565,1565,0
20230608,194600,327761561,1565,1565,1565,1565,0
20230608,194500,327761561,1565,1565,1565,1565,2986
20230608,194400,327761561,1565,1565,1565,1565,0
20230608,194300,327761561,1565,1565,1565,1565,0
20230608,194200,327761561,1565,1565,1565,1565,0
20230608,194100,327761561,1565,1565,1565,1565,0
20230608,194000,327761561,1565,1565,1565,1565,0
20230608,193900,327761561,1565,1565,1565,1565,0
20230608,193800,327761561,1565,1565,1565,1565,0
20230608,193700,327761561,1565,1565,1565,1565,0
20230608,193600,327761561,1565,1565,1565,1565,0
20230608,193500,327761561,1565,1565,1565,1565,0
20230608,193400,327761561,1565,1565,1565,1565,0
20230608,193300,327761561,1565,1565,1565,1565,0
20230608,193200,327761561,1565,1565,1565,1565,0
20230608,193100,327761561,1565,1565,1565,1565,0
20230608,193000,327761561,1565,1565,1565,1565,0
20230608,192900,327761561,1565,1565,1565,1565,0
20230608,192800,327761561,1565,1565,1565,1565,0
20230608,192700,327761561,1565,1565,1565,1565,0
20230608,192600,327761561,1565,1565,1565,1565,0
20230608,192500,327761561,1565,1565,1565,1565,0
20230608,192400,327761561,1565,1565,1565,1565,0
20230608,192300,327761561,1565,1565,1565,1565,0
20230608,192200,327761561,1565,1565,1565,1565,0
20230608,192100,327761561,1565,1565,1565,1565,0
20230608,192000,327761561,1565,1565,1565,1565,0
20230608,191900,327761561,1565,1565,1565,1565,0
20230608,191800,327761561,1565,1565,1565,1565,0
20230608,191700,327761561,1565,1565,1565,1565,0
20230608,191600,327761561,1565,1565,1565,1565,0
20230608,191500,327761561,1565,1565,1565,1565,2986
20230608,191400,327761561,1565,1565,1565,1565,0
20230608,191300,327761561,1565,1565,1565,1565,0
20230608,191200,327761561,1565,1565,1565,1565,0
20230608,191100,327761561,1565,1565,1565,1565,0
20230608,191000,327761561,1565,1565,1565,1565,0
20230608,190900,327761561,1565,1565,1565,1565,0
20230608,190800,327761561,1565,1565,1565,1565,0
20230608,190700,327761561,1565,1565,1565,1565,0
20230608,190600,327761561,1565,1565,1565,1565,0
20230608,190500,327761561,1565,1565,1565,1565,0
20230608,190400,327761561,1565,1565,1565,1565,0
20230608,190300,327761561,1565,1565,1565,1565,0
20230608,190200,327761561,1565,1565,1565,1565,0
20230608,190100,327761561,1565,1565,1565,1565,0
20230608,190000,327761561,1565,1565,1565,1565,0
20230608,185900,327761561,1565,1565,1565,1565,0
20230608,185800,327761561,1565,1565,1565,1565,0
20230608,185700,327761561,1565,1565,1565,1565,0
20230608,185600,327761561,1565,1565,1565,1565,0
20230608,185500,327761561,1565,1565,1565,1565,0
20230608,185400,327761561,1565,1565,1565,1565,0
20230608,185300,327761561,1565,1565,1565,1565,0
20230608,185200,327761561,1565,1565,1565,1565,0
20230608,185100,327761561,1565,1565,1565,1565,0
20230608,185000,327761561,1565,1565,1565,1565,0
20230608,184900,327761561,1565,1565,1565,1565,0
20230608,184800,327761561,1565,1565,1565,1565,0
20230608,184700,327761561,1565,1565,1565,1565,0
20230608,184600,327761561,1565,1565,1565,1565,0
20230608,184500,327761561,1565,1565,1565,1565,2986
20230608,184400,327761561,1565,1565,1565,1565,0
20230608,184300,327761561,1565,1565,1565,1565,0
20230608,184200,327761561,1565,1565,1565,1565,0
20230608,184100,327761561,1565,1565,1565,1565,0
20230608,184000,327761561,1565,1565,1565,1565,0
20230608,183900,327761561,1565,1565,1565,1565,0
20230608,183800,327761561,1565,1565,1565,1565,0
20230608,183700,327761561,1565,1565,1565,1565,0
20230608,183600,327761561,1565,1565,1565,1565,0
20230608,183500,327761561,1565,1565,1565,1565,0
20230608,183400,327761561,1565,1565,1565,1565,0
20230608,183300,327761561,1565,1565,1565,1565,0
20230608,183200,327761561,1565,1565,1565,1565,0
20230608,183100,327761561,1565,1565,1565,1565,0
20230608,183000,327761561,1565,1565,1565,1565,0
20230608,182900,327761561,1565,1565,1565,1565,0
20230608,182800,327761561,1565,1565,1565,1565,0
20230608,182700,327761561,1565,1565,1565,1565,0
20230608,182600,327761561,1565,1565,1565,1565,0
20230608,182500,327761561,1565,1565,1565,1565,0
20230608,182400,327761561,1565,1565,1565,1565,0
20230608,182300,327761561,1565,1565,1565,1565,0
20230608,182200,327761561,1565,1565,1565,1565,0
20230608,182100,327761561,1565,1565,1565,1565,0
20230608,182000,327761561,1565,1565,1565,1565,0
20230608,181900,327761561,1565,1565,1565,1565,0
20230608,181800,327761561,1565,1565,1565,1565,0
20230608,181700,327761561,1565,1565,1565,1565,0
20230608,181600,327761561,1565,1565,1565,1565,0
20230608,181500,327761561,1565,1565,1565,1565,2986
20230608,181400,327761561,1565,1565,1565,1565,0
20230608,181300,327761561,1565,1565,1565,1565,0
20230608,181200,327761561,1565,1565,1565,1565,0
20230608,181100,327761561,1565,1565,1565,1565,0
20230608,181000,327761561,1565,1565,1565,1565,0
20230608,180900,327761561,1565,1565,1565,1565,0
20230608,180800,327761561,1565,1565,1565,1565,0
20230608,180700,327761561,1565,1565,1565,1565,0
20230608,180600,327761561,1565,1565,1565,1565,0
20230608,180500,327761561,1565,1565,1565,1565,0
20230608,180400,327761561,1565,1565,1565,1565,0
20230608,180300,327761561,1565,1565,1565,1565,0
20230608,180200,327761561,1565,1565,1565,1565,0
20230608,180100,327761561,1565,1565,1565,1565,0
20230608,180000,327761561,1565,1565,1565,1565,0
20230608,175900,327761561,1565,1565,1565,1565,0
20230608,175800,327761561,1565,1565,1565,1565,0
20230608,175700,327761561,1565,1565,1565,1565,0
20230608,175600,327761561,1565,1565,1565,1565,0
20230608,175500,327761561,1565,1565,1565,1565,0
20230608,175400,327761561,1565,1565,1565,1565,0
20230608,175300,327761561,1565,1565,1565,1565,0
20230608,175200,327761561,1565,1565,1565,1565,0
20230608,175100,327761561,1565,1565,1565,1565,0
20230608,175000,327761561,1565,1565,1565,1565,0
20230608,174900,327761561,1565,1565,1565,1565,0
20230608,174800,327761561,1565,1565,1565,1565,0
20230608,174700,327761561,1565,1565,1565,1565,0
20230608,174600,327761561,1565,1565,1565,1565,0
20230608,174500,327761561,1565,1565,1565,1565,2986
20230608,174400,327761561,1565,1565,1565,1565,0
20230608,174300,327761561,1565,1565,1565,1565,0
20230608,174200,327761561,1565,1565,1565,1565,0
20230608,174100,327761561,1565,1565,1565,1565,0
20230608,174000,327761561,1565,1565,1565,1565,0
20230608,173900,327761561,1565,1565,1565,1565,0
20230608,173800,327761561,1565,1565,1565,1565,0
20230608,173700,327761561,1565,1565,1565,1565,0
20230608,173600,327761561,1565,1565,1565,1565,0
20230608,173500,327761561,1565,1565,1565,1565,0
20230608,173400,327761561,1565,1565,1565,1565,0
20230608,173300,327761561,1565,1565,1565,1565,0
20230608,173200,327761561,1565,1565,1565,1565,0
20230608,173100,327761561,1565,1565,1565,1565,0
20230608,173000,327761561,1565,1565,1565,1565,0
20230608,172900,327761561,1565,1565,1565,1565,0
20230608,172800,327761561,1565,1565,1565,1565,0
20230608,172700,327761561,1565,1565,1565,1565,0
20230608,172600,327761561,1565,1565,1565,1565,0
20230608,172500,327761561,1565,1565,1565,1565,0
20230608,172400,327761561,1565,1565,1565,1565,0
20230608,172300,327761561,1565,1565,1565,1565,0
20230608,172200,327761561,1565,1565,1565,1565,0
20230608,172100,327761561,1565,1565,1565,1565,0
20230608,172000,327761561,1565,1565,1565,1565,0
20230608,171900,327761561,1565,1565,1565,1565,0
20230608,171800,327761561,1565,1565,1565,1565,0
20230608,171700,327761561,1565,1565,1565,1565,0
20230608,171600,327761561,1565,1565,1565,1565,0
20230608,171500,327761561,1565,1565,1565,1565,2986
20230608,171400,327761561,1565,1565,1565,1565,0
20230608,171300,327761561,1565,1565,1565,1565,0
20230608,171200,327761561,1565,1565,1565,1565,0
20230608,171100,327761561,1565,1565,1565,1565,0
20230608,171000,327761561,1565,1565,1565,1565,0
20230608,170900,327761561,1565,1565,1565,1565,0
20230608,170800,327761561,1565,1565,1565,1565,0
20230608,170700,327761561,1565,1565,1565,1565,0
20230608,170600,327761561,1565,1565,1565,1565,0
20230608,170500,327761561,1565,1565,1565,1565,0
20230608,170400,327761561,1565,1565,1565,1565,0
20230608,170300,327761561,1565,1565,1565,1565,0
20230608,170200,327761561,1565,1565,1565,1565,0
20230608,170100,327761561,1565,1565,1565,1565,0
20230608,170000,327761561,1565,1565,1565,1565,0
20230608,165900,327761561,1565,1565,1565,1565,0
20230608,165800,327761561,1565,1565,1565,1565,0
20230608,165700,327761561,1565,1565,1565,1565,0
20230608,165600,327761561,1565,1565,1565,1565,0
20230608,165500,327761561,1565,1565,1565,1565,0
20230608,165400,327761561,1565,1565,1565,1565,0
20230608,165300,327761561,1565,1565,1565,1565,0
20230608,165200,327761561,1565,1565,1565,1565,0
20230608,165100,327761561,1565,1565,1565,1565,0
20230608,165000,327761561,1565,1565,1565,1565,0
20230608,164900,327761561,1565,1565,1565,1565,0
20230608,164800,327761561,1565,1565,1565,1565,0
20230608,164700,327761561,1565,1565,1565,1565,0
20230608,164600,327761561,1565,1565,1565,1565,0
20230608,164500,327761561,1565,1565,1565,1565,2986
20230608,164400,327761561,1565,1565,1565,1565,0
20230608,164300,327761561,1565,1565,1565,1565,0
20230608,164200,327761561,1565,1565,1565,1565,0
20230608,164100,327761561,1565,1565,1565,1565,0
20230608,164000,327761561,1565,1565,1565,1565,0
20230608,163900,327761561,1565,1565,1565,1565,0
20230608,163800,327761561,1565,1565,1565,1565,0
20230608,163700,327761561,1565,1565,1565,1565,0
20230608,163600,327761561,1565,1565,1565,1565,0
20230608,163500,327761561,1565,1565,1565,1565,0
20230608,163400,327761561,1565,1565,1565,1565,0
20230608,163300,327761561,1565,1565,1565,1565,0
20230608,163200,327761561,1565,1565,1565,1565,0
20230608,163100,327761561,1565,1565,1565,1565,0
20230608,163000,327761561,1565,1565,1565,1565,0
20230608,162900,327761561,1565,1565,1565,1565,0
20230608,162800,327761561,1565,1565,1565,1565,0
20230608,162700,327761561,1565,1565,1565,1565,0
20230608,162600,327761561,1565,1565,1565,1565,0
20230608,162500,327761561,1565,1565,1565,1565,0
20230608,162400,327761561,1565,1565,1565,1565,0
20230608,162300,327761561,1565,1565,1565,1565,0
20230608,162200,327761561,1565,1565,1565,1565,0
20230608,162100,327761561,1565,1565,1565,1565,0
20230608,162000,327761561,1565,1565,1565,1565,0
20230608,161900,327761561,1565,1565,1565,1565,0
20230608,161800,327761561,1565,1565,1565,1565,0
20230608,161700,327761561,1565,1565,1565,1565,0
20230608,161600,327761561,1565,1565,1565,1565,0
20230608,161500,327761561,1565,1565,1565,1565,2986
20230608,161400,327761561,1565,1565,1565,1565,0
20230608,161300,327761561,1565,1565,1565,1565,0
20230608,161200,327761561,1565,1565,1565,1565,0
20230608,161100,327761561,1565,1565,1565,1565,0
20230608,161000,327761561,1565,1565,1565,1565,0
20230608,160900,327761561,1565,1565,1565,1565,0
20230608,160800,327761561,1565,1565,1565,1565,0
20230608,160700,327761561,1565,1565,1565,1565,0
20230608,160600,327761561,1565,1565,1565,1565,0
20230608,160500,327761561,1565,1565,1565,1565,0
20230608,160400,327761561,1565,1565,1565,1565,0
20230608,160300,327761561,1565,1565,1565,1565,0
20230608,160200,327761561,1565,1565,1565,1565,0
20230608,160100,327761561,1565,1565,1565,1565,0
20230608,160000,327761561,1565,1565,1565,1565,0
20230608,155900,327761561,1565,1565,1565,1565,0
20230608,155800,327761561,1565,1565,1565,1565,0
20230608,155700,327761561,1565,1565,1565,1565,0
20230608,155600,327761561,1565,1565,1565,1565,0
20230608,155500,327761561,1565,1565,1565,1565,0
20230608,155400,327761561,1565,1565,1565,1565,0
20230608,155300,327761561,1565,1565,1565,1565,0
20230608,155200,327761561,1565,1565,1565,1565,0
20230608,155100,327761561,1565,1565,1565,1565,0
20230608,155000,327761561,1565,1565,1565,1565,0
20230608,154900,327761561,1565,1565,1565,1565,0
20230608,154800,327761561,1565,1565,1565,1565,0
20230608,154700,327761561,1565,1565,1565,1565,0
20230608,154600,327761561,1565,1565,1565,1565,0
20230608,154500,327761561,1565,1565,1565,1565,2986
20230608,154400,327761561,1565,1565,1565,1565,0
20230608,154300,327761561,1565,1565,1565,1565,0
20230608,154200,327761561,1565,1565,1565,1565,0
20230608,154100,327761561,1565,1565,1565,1565,0
20230608,154000,327761561,1565,1565,1565,1565,0
20230608,153900,327761561,1565,1565,1565,1565,0
20230608,153800,327761561,1565,1565,1565,1565,0
20230608,153700,327761561,1565,1565,1565,1565,0
20230608,153600,327761561,1565,1565,1565,1565,0
20230608,153500,327761561,1565,1565,1565,1565,0
20230608,153400,327761561,1565,1565,1565,1565,0
20230608,153300,327761561,1565,1565,1565,1565,0
20230608,153200,327761561,1565,1565,1565,1565,0
20230608,153100,327761561,1565,1565,1565,1565,0
20230608,153000,327761561,1565,1565,1565,1565,2986
20230608,152900,323088471,1563,1563,1563,1563,0
20230608,152800,323088471,1563,1563,1563,1563,0
20230608,152700,323088471,1563,1563,1563,1563,0
20230608,152600,323088471,1563,1563,1563,1563,0
20230608,152500,323088471,1563,1563,1563,1563,0
20230608,152400,323088471,1563,1563,1563,1563,0
20230608,152300,323088471,1563,1563,1563,1563,0
20230608,152200,323088471,1563,1563,1563,1563,0
20230608,152100,323088471,1563,1563,1563,1563,0
20230608,152000,323088471,1563,1563,1563,1563,0
20230608,151900,323088471,1563,1563,1563,1563,1004
20230608,151800,321519219,1563,1563,1563,1563,1
20230608,151700,321517656,1564,1560,1564,1560,3801
20230608,151600,315588092,1565,1561,1565,1560,49
20230608,151500,315511641,1565,1563,1565,1561,299
20230608,151400,315044704,1564,1564,1564,1564,6
20230608,151300,315035320,1564,1564,1564,1564,3
20230608,151200,315030628,1565,1565,1565,1565,1
20230608,151100,315029063,1566,1566,1566,1566,0
20230608,151000,315029063,1566,1566,1566,1566,10
20230608,150900,315013403,1566,1566,1566,1566,0
20230608,150800,315013403,1566,1566,1566,1566,19
20230608,150700,314983649,1563,1563,1563,1563,20
20230608,150600,314952389,1563,1563,1563,1563,0
20230608,150500,314952389,1563,1563,1563,1563,101
20230608,150400,314794526,1566,1566,1566,1566,0
20230608,150300,314794526,1566,1566,1566,1566,20
20230608,150200,314763206,1564,1564,1564,1564,0
20230608,150100,314763206,1564,1564,1564,1564,10
20230608,150000,314747566,1564,1564,1564,1564,1
20230608,145900,314746002,1564,1564,1564,1564,0
20230608,145800,314746002,1564,1564,1564,1564,0
20230608,145700,314746002,1564,1564,1564,1564,0
20230608,145600,314746002,1564,1564,1564,1564,0
20230608,145500,314746002,1564,1564,1564,1564,0
20230608,145400,314746002,1564,1564,1564,1564,11
20230608,145300,314728798,1568,1568,1568,1568,0
20230608,145200,314728798,1568,1568,1568,1568,0
20230608,145100,314728798,1568,1568,1568,1568,1
20230608,145000,314727230,1565,1565,1565,1565,0
20230608,144900,314727230,1565,1565,1565,1565,0
20230608,144800,314727230,1565,1565,1565,1565,0
20230608,144700,314727230,1565,1565,1565,1565,0
20230608,144600,314727230,1565,1565,1565,1565,197
20230608,144500,314418925,1568,1568,1568,1568,0
20230608,144400,314418925,1568,1568,1568,1568,0
20230608,144300,314418925,1568,1567,1568,1567,1703
20230608,144200,311748959,1568,1568,1568,1568,46
20230608,144100,311676831,1568,1568,1568,1568,0
20230608,144000,311676831,1568,1569,1569,1568,30
20230608,143900,311629764,1566,1565,1566,1565,807
20230608,143800,310366806,1565,1565,1565,1565,0
20230608,143700,310366806,1565,1565,1565,1565,0
20230608,143600,310366806,1565,1565,1565,1565,0
20230608,143500,310366806,1565,1565,1565,1565,0
20230608,143400,310366806,1565,1560,1565,1560,97
20230608,143300,310215379,1562,1562,1562,1556,634
20230608,143200,309228273,1564,1565,1565,1564,5
20230608,143100,309220452,1565,1565,1565,1565,0
20230608,143000,309220452,1565,1565,1565,1565,0
20230608,142900,309220452,1565,1565,1565,1565,0
20230608,142800,309220452,1565,1565,1565,1565,0
20230608,142700,309220452,1565,1565,1565,1565,0
20230608,142600,309220452,1565,1565,1565,1565,1
20230608,142500,309218887,1564,1564,1564,1564,0
20230608,142400,309218887,1564,1565,1565,1564,1045
20230608,142300,307584502,1565,1565,1565,1565,0
20230608,142200,307584502,1565,1565,1565,1565,3
20230608,142100,307579807,1560,1560,1561,1560,2796
20230608,142000,303218046,1560,1560,1560,1560,3
20230608,141900,303213366,1565,1565,1565,1565,3
20230608,141800,303208671,1566,1566,1566,1566,0
20230608,141700,303208671,1566,1566,1566,1566,0
20230608,141600,303208671,1566,1566,1566,1566,0
20230608,141500,303208671,1566,1566,1566,1566,0
20230608,141400,303208671,1566,1566,1566,1566,480
20230608,141300,302456991,1566,1566,1566,1566,0
20230608,141200,302456991,1566,1566,1566,1566,1
20230608,141100,302455425,1560,1566,1566,1560,5
20230608,141000,302447604,1579,1579,1579,1579,0
20230608,140900,302447604,1579,1579,1579,1579,0
20230608,140800,302447604,1579,1569,1579,1569,147
20230608,140700,302216600,1569,1569,1569,1569,894
20230608,140600,300813914,1583,1563,1583,1563,6124
20230608,140500,291196308,1558,1558,1558,1558,5062
20230608,140400,283309712,1558,1558,1558,1558,0
20230608,140300,283309712,1558,1558,1558,1558,198
20230608,140200,283001228,1558,1558,1558,1558,8716
20230608,140100,269421700,1559,1559,1559,1559,70
20230608,140000,269312570,1559,1559,1559,1559,0
20230608,135900,269312570,1559,1560,1560,1559,1289
20230608,135800,267302848,1560,1562,1562,1560,25000
20230608,135700,228301639,1563,1564,1564,1563,1988
20230608,135600,225194345,1564,1564,1564,1564,0
20230608,135500,225194345,1564,1564,1564,1564,166
20230608,135400,224934721,1565,1565,1565,1565,49
20230608,135300,224858036,1565,1565,1565,1565,0
20230608,135200,224858036,1565,1565,1565,1565,0
20230608,135100,224858036,1565,1566,1566,1565,1231
20230608,135000,222930905,1566,1566,1566,1566,2022
20230608,134900,219764453,1566,1567,1567,1566,122
20230608,134800,219573391,1567,1567,1567,1567,0
20230608,134700,219573391,1567,1567,1567,1567,0
20230608,134600,219573391,1567,1567,1567,1567,0
20230608,134500,219573391,1567,1567,1567,1567,0
20230608,134400,219573391,1567,1567,1567,1567,1
20230608,134300,219571824,1565,1567,1567,1565,11126
20230608,134200,202159630,1567,1567,1567,1567,3783
20230608,134100,196231669,1567,1567,1567,1567,0
20230608,134000,196231669,1567,1567,1567,1567,63
20230608,133900,196132948,1567,1567,1567,1567,3
20230608,133800,196128247,1565,1565,1565,1565,948
20230608,133700,194644627,1567,1567,1567,1567,314
20230608,133600,194152589,1567,1565,1567,1565,3961
20230608,133500,187945802,1567,1567,1567,1567,0
20230608,133400,187945802,1567,1567,1567,1567,1
20230608,133300,187944235,1565,1565,1565,1565,0
20230608,133200,187944235,1565,1567,1567,1565,4312
20230608,133100,181189349,1568,1568,1568,1568,45
20230608,133000,181118789,1567,1567,1567,1567,1000
20230608,132900,179551789,1567,1567,1567,1567,0
20230608,132800,179551789,1567,1567,1567,1567,1000
20230608,132700,177984789,1567,1567,1567,1567,0
20230608,132600,177984789,1567,1567,1567,1567,135
20230608,132500,177773244,1568,1568,1568,1568,0
20230608,132400,177773244,1568,1568,1568,1568,0
20230608,132300,177773244,1568,1568,1568,1568,5470
20230608,132200,169196284,1569,1569,1569,1569,0
20230608,132100,169196284,1569,1569,1569,1569,0
20230608,132000,169196284,1569,1569,1569,1569,4003
20230608,131900,162915577,1569,1569,1569,1569,5000
20230608,131800,155070577,1570,1570,1570,1570,0
20230608,131700,155070577,1570,1570,1570,1570,0
20230608,131600,155070577,1570,1570,1570,1570,0
20230608,131500,155070577,1570,1570,1570,1570,0
20230608,131400,155070577,1570,1570,1570,1570,3
20230608,131300,155065867,1570,1570,1570,1570,586
20230608,131200,154145847,1570,1570,1570,1570,0
20230608,131100,154145847,1570,1570,1570,1570,4427
20230608,131000,147195457,1571,1571,1571,1571,1
20230608,130900,147193886,1571,1571,1571,1571,0
20230608,130800,147193886,1571,1571,1571,1571,2712
20230608,130700,142933334,1571,1571,1571,1571,0
20230608,130600,142933334,1571,1571,1571,1571,0
20230608,130500,142933334,1571,1571,1571,1571,0
20230608,130400,142933334,1571,1571,1571,1571,4618
20230608,130300,135678456,1572,1572,1572,1572,0
20230608,130200,135678456,1572,1572,1572,1572,0
20230608,130100,135678456,1572,1572,1572,1572,0
20230608,130000,135678456,1572,1572,1572,1572,1
20230608,125900,135676884,1572,1572,1572,1572,1006
20230608,125800,134095452,1572,1572,1572,1572,38
20230608,125700,134035716,1572,1572,1572,1572,6
20230608,125600,134026284,1572,1572,1572,1572,1830
20230608,125500,131149524,1573,1573,1573,1573,1
20230608,125400,131147951,1573,1573,1573,1573,0
20230608,125300,131147951,1573,1573,1573,1573,0
20230608,125200,131147951,1573,1573,1573,1573,16
20230608,125100,131122783,1572,1572,1572,1572,0
20230608,125000,131122783,1572,1572,1572,1572,0
20230608,124900,131122783,1572,1572,1572,1572,0
20230608,124800,131122783,1572,1572,1572,1572,0
20230608,124700,131122783,1572,1572,1572,1572,0
20230608,124600,131122783,1572,1572,1572,1572,1
20230608,124500,131121211,1573,1573,1573,1573,0
20230608,124400,131121211,1573,1573,1573,1573,509
20230608,124300,130320554,1573,1573,1573,1573,0
20230608,124200,130320554,1573,1573,1573,1573,0
20230608,124100,130320554,1573,1573,1573,1573,0
20230608,124000,130320554,1573,1573,1573,1573,0
20230608,123900,130320554,1573,1573,1573,1573,0
20230608,123800,130320554,1573,1573,1573,1573,0
20230608,123700,130320554,1573,1573,1573,1573,0
20230608,123600,130320554,1573,1574,1574,1573,285
20230608,123500,129872247,1574,1574,1574,1574,1
20230608,123400,129870673,1574,1574,1574,1574,0
20230608,123300,129870673,1574,1574,1574,1574,0
20230608,123200,129870673,1574,1574,1574,1574,0
20230608,123100,129870673,1574,1574,1574,1574,1
20230608,123000,129869099,1574,1574,1574,1574,0
20230608,122900,129869099,1574,1574,1574,1574,0
20230608,122800,129869099,1574,1574,1574,1574,0
20230608,122700,129869099,1574,1574,1574,1574,0
20230608,122600,129869099,1574,1574,1574,1574,0
20230608,122500,129869099,1574,1574,1574,1574,0
20230608,122400,129869099,1574,1574,1574,1574,0
20230608,122300,129869099,1574,1574,1574,1574,0
20230608,122200,129869099,1574,1574,1574,1574,100
20230608,122100,129711699,1574,1574,1574,1574,0
20230608,122000,129711699,1574,1574,1574,1574,0
20230608,121900,129711699,1574,1574,1574,1574,0
20230608,121800,129711699,1574,1574,1574,1574,50
20230608,121700,129632999,1573,1573,1573,1573,0
20230608,121600,129632999,1573,1573,1573,1573,0
20230608,121500,129632999,1573,1573,1573,1573,0
20230608,121400,129632999,1573,1573,1573,1573,33
20230608,121300,129581090,1572,1572,1572,1572,0
20230608,121200,129581090,1572,1572,1572,1572,0
20230608,121100,129581090,1572,1572,1572,1572,0
20230608,121000,129581090,1572,1572,1572,1572,0
20230608,120900,129581090,1572,1572,1572,1572,0
20230608,120800,129581090,1572,1572,1572,1572,500
20230608,120700,128795090,1572,1572,1572,1572,0
20230608,120600,128795090,1572,1572,1572,1572,0
20230608,120500,128795090,1572,1573,1573,1572,1603
20230608,120400,126274857,1573,1573,1573,1573,397
20230608,120300,125650376,1574,1573,1574,1573,3201
20230608,120200,120615003,1574,1574,1574,1574,60
20230608,120100,120520563,1574,1574,1574,1574,100
20230608,120000,120363163,1573,1573,1573,1573,0
20230608,115900,120363163,1573,1573,1573,1573,0
20230608,115800,120363163,1573,1573,1573,1573,60
20230608,115700,120268783,1574,1574,1574,1574,18
20230608,115600,120240451,1574,1574,1574,1574,1000
20230608,115500,118666451,1574,1574,1574,1574,0
20230608,115400,118666451,1574,1574,1574,1574,0
20230608,115300,118666451,1574,1574,1574,1574,500
20230608,115200,117879451,1573,1573,1573,1573,0
20230608,115100,117879451,1573,1573,1573,1573,51
20230608,115000,117799228,1573,1573,1573,1573,0
20230608,114900,117799228,1573,1573,1573,1573,0
20230608,114800,117799228,1573,1573,1574,1573,1312
20230608,114700,115734452,1574,1574,1574,1574,0
20230608,114600,115734452,1574,1573,1574,1573,6
20230608,114500,115725013,1573,1573,1573,1573,20
20230608,114400,115693553,1574,1574,1574,1574,0
20230608,114300,115693553,1574,1574,1574,1574,0
20230608,114200,115693553,1574,1574,1574,1574,0
20230608,114100,115693553,1574,1574,1574,1574,0
20230608,114000,115693553,1574,1574,1574,1574,0
20230608,113900,115693553,1574,1574,1574,1574,0
20230608,113800,115693553,1574,1574,1574,1574,0
20230608,113700,115693553,1574,1574,1574,1574,0
20230608,113600,115693553,1574,1574,1574,1574,0
20230608,113500,115693553,1574,1574,1574,1574,1030
20230608,113400,114072333,1574,1574,1574,1574,0
20230608,113300,114072333,1574,1574,1574,1574,0
20230608,113200,114072333,1574,1574,1574,1574,0
20230608,113100,114072333,1574,1574,1574,1574,0
20230608,113000,114072333,1574,1574,1574,1574,0
20230608,112900,114072333,1574,1574,1574,1574,1050
20230608,112800,112419633,1574,1574,1574,1574,66
20230608,112700,112315749,1574,1574,1574,1574,0
20230608,112600,112315749,1574,1574,1574,1574,1491
20230608,112500,109968915,1574,1574,1574,1574,0
20230608,112400,109968915,1574,1574,1574,1574,4
20230608,112300,109962619,1574,1574,1574,1574,50
20230608,112200,109883919,1574,1574,1574,1574,3
20230608,112100,109879197,1574,1574,1574,1574,0
20230608,112000,109879197,1574,1574,1574,1574,106
20230608,111900,109712353,1574,1574,1574,1574,0
20230608,111800,109712353,1574,1574,1574,1574,1
20230608,111700,109710779,1575,1575,1575,1574,1151
20230608,111600,107898104,1574,1574,1574,1574,0
20230608,111500,107898104,1574,1574,1574,1574,0
20230608,111400,107898104,1574,1574,1574,1574,50
20230608,111300,107819404,1574,1574,1574,1574,0
20230608,111200,107819404,1574,1574,1574,1574,710
20230608,111100,106701864,1575,1575,1575,1575,0
20230608,111000,106701864,1575,1575,1575,1575,123
20230608,110900,106508139,1575,1575,1575,1575,1
20230608,110800,106506564,1575,1575,1575,1575,80
20230608,110700,106380564,1575,1575,1575,1575,0
20230608,110600,106380564,1575,1575,1575,1575,0
20230608,110500,106380564,1575,1575,1575,1575,0
20230608,110400,106380564,1575,1574,1575,1574,12
20230608,110300,106361671,1575,1575,1575,1575,0
20230608,110200,106361671,1575,1575,1575,1575,11
20230608,110100,106344346,1574,1575,1575,1574,6
20230608,110000,106334901,1575,1575,1575,1575,500
20230608,105900,105547401,1575,1576,1576,1575,507
20230608,105800,104748570,1576,1576,1576,1576,1
20230608,105700,104746994,1576,1576,1576,1576,0
20230608,105600,104746994,1576,1576,1576,1576,1
20230608,105500,104745418,1576,1576,1576,1576,0
20230608,105400,104745418,1576,1576,1576,1576,0
20230608,105300,104745418,1576,1576,1576,1576,0
20230608,105200,104745418,1576,1576,1576,1576,0
20230608,105100,104745418,1576,1576,1576,1576,0
20230608,105000,104745418,1576,1576,1576,1576,0
20230608,104900,104745418,1576,1575,1576,1575,151
20230608,104800,104507592,1576,1575,1576,1575,51
20230608,104700,104427266,1575,1575,1575,1575,1000
20230608,104600,102852266,1575,1576,1576,1575,1002
20230608,104500,101274114,1576,1576,1576,1576,0
20230608,104400,101274114,1576,1576,1576,1576,50
20230608,104300,101195314,1576,1576,1576,1575,751
20230608,104200,100012228,1576,1576,1576,1576,10
20230608,104100,99996468,1576,1576,1576,1576,1
20230608,104000,99994892,1576,1576,1576,1576,1000
20230608,103900,98418892,1576,1576,1576,1576,0
20230608,103800,98418892,1576,1576,1576,1576,200
20230608,103700,98103692,1576,1576,1576,1576,50
20230608,103600,98024892,1576,1576,1576,1576,0
20230608,103500,98024892,1576,1576,1576,1576,0
20230608,103400,98024892,1576,1576,1576,1576,711
20230608,103300,96904356,1578,1578,1578,1578,0
20230608,103200,96904356,1578,1577,1578,1577,1124
20230608,103100,95131708,1577,1577,1577,1577,0
20230608,103000,95131708,1577,1577,1577,1577,0
20230608,102900,95131708,1577,1577,1577,1577,399
20230608,102800,94502485,1577,1577,1577,1577,90
20230608,102700,94360555,1577,1577,1577,1577,40
20230608,102600,94297475,1577,1577,1577,1577,0
20230608,102500,94297475,1577,1577,1577,1577,0
20230608,102400,94297475,1577,1577,1577,1577,0
20230608,102300,94297475,1577,1577,1577,1577,0
20230608,102200,94297475,1577,1577,1577,1577,0
20230608,102100,94297475,1577,1577,1577,1577,3
20230608,102000,94292744,1578,1578,1578,1578,0
20230608,101900,94292744,1578,1578,1578,1578,100
20230608,101800,94134944,1578,1578,1578,1578,0
20230608,101700,94134944,1578,1578,1578,1578,0
20230608,101600,94134944,1578,1578,1578,1578,409
20230608,101500,93489542,1578,1578,1578,1578,100
20230608,101400,93331742,1578,1578,1578,1578,100
20230608,101300,93173942,1578,1578,1578,1578,0
20230608,101200,93173942,1578,1578,1578,1578,2
20230608,101100,93170786,1578,1578,1578,1578,0
20230608,101000,93170786,1578,1578,1578,1578,2
20230608,100900,93167630,1577,1577,1577,1577,800
20230608,100800,91906030,1576,1576,1576,1576,5905
20230608,100700,82599750,1576,1576,1576,1576,10
20230608,100600,82583990,1576,1576,1576,1576,18
20230608,100500,82555622,1576,1576,1576,1576,19
20230608,100400,82525678,1576,1576,1576,1576,500
20230608,100300,81737678,1576,1576,1576,1576,500
20230608,100200,80949678,1575,1575,1575,1575,1
20230608,100100,80948103,1575,1575,1575,1575,1
20230608,100000,80946528,1575,1575,1575,1575,940
20230608,095900,79466028,1576,1576,1576,1576,950
20230608,095800,77968828,1575,1576,1576,1575,109
20230608,095700,77797144,1575,1575,1575,1575,0
20230608,095600,77797144,1575,1576,1576,1575,1372
20230608,095500,75635057,1577,1577,1577,1577,2
20230608,095400,75631903,1577,1579,1579,1577,43
20230608,095300,75564011,1579,1580,1580,1579,2
20230608,095200,75560852,1580,1580,1580,1580,200
20230608,095100,75244852,1580,1580,1580,1580,632
20230608,095000,74246292,1580,1580,1580,1580,2264
20230608,094900,70669172,1580,1580,1580,1580,0
20230608,094800,70669172,1580,1580,1580,1580,0
20230608,094700,70669172,1580,1580,1580,1580,926
20230608,094600,69206092,1584,1583,1584,1583,25
20230608,094500,69166493,1583,1584,1584,1583,25
20230608,094400,69126894,1584,1584,1584,1584,0
20230608,094300,69126894,1584,1584,1584,1584,17
20230608,094200,69099966,1584,1584,1584,1584,0
20230608,094100,69099966,1584,1584,1584,1584,0
20230608,094000,69099966,1584,1584,1584,1584,0
20230608,093900,69099966,1584,1584,1584,1584,3001
20230608,093800,64346382,1585,1583,1585,1583,3155
20230608,093700,59346909,1583,1582,1583,1582,10020
20230608,093600,43495249,1582,1580,1582,1580,1555
20230608,093500,41038327,1580,1580,1580,1580,0
20230608,093400,41038327,1580,1580,1580,1575,7
20230608,093300,41027277,1574,1574,1574,1574,0
20230608,093200,41027277,1574,1580,1580,1574,810
20230608,093100,39751771,1580,1580,1580,1580,80
20230608,093000,39625371,1574,1574,1574,1574,1267
20230608,092900,37631113,1575,1576,1576,1575,530
20230608,092800,36796362,1575,1575,1575,1575,0
20230608,092700,36796362,1575,1575,1575,1575,200
20230608,092600,36481362,1575,1575,1575,1575,0
20230608,092500,36481362,1575,1576,1576,1575,171
20230608,092400,36211988,1576,1576,1576,1576,0
20230608,092300,36211988,1576,1576,1576,1576,0
20230608,092200,36211988,1576,1576,1576,1576,1
20230608,092100,36210412,1576,1575,1576,1575,1026
20230608,092000,34593736,1575,1576,1576,1575,1659
20230608,091900,31980782,1576,1576,1576,1576,200
20230608,091800,31665582,1576,1576,1576,1576,0
20230608,091700,31665582,1576,1584,1585,1576,576
20230608,091600,30756961,1584,1584,1584,1584,1
20230608,091500,30755377,1585,1585,1585,1585,1562
20230608,091400,28279607,1585,1585,1585,1585,3
20230608,091300,28274852,1575,1577,1577,1575,1001
20230608,091200,26697410,1577,1577,1577,1577,3
20230608,091100,26692679,1577,1577,1577,1577,729
20230608,091000,25543046,1587,1578,1587,1575,2991
20230608,090900,20829421,1578,1586,1586,1578,309
20230608,090800,20341659,1586,1586,1586,1586,99
20230608,090700,20184645,1586,1586,1586,1586,48
20230608,090600,20108517,1586,1585,1586,1585,1299
20230608,090500,18049303,1585,1585,1585,1585,0
20230608,090400,18049303,1585,1585,1585,1585,5
20230608,090300,18041378,1588,1588,1588,1574,2623
20230608,090200,13898467,1592,1584,1592,1582,3808
20230608,090100,7868648,1594,1594,1594,1594,72
20230608,090000,7753880,1594,1597,1597,1591,4059