KissMeData/084680/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222100,218016610,1570,1570,1570,1570,1207
20230609,222000,218016610,1570,1570,1570,1570,0
20230609,221900,218016610,1570,1570,1570,1570,0
20230609,221800,218016610,1570,1570,1570,1570,0
20230609,221700,218016610,1570,1570,1570,1570,0
20230609,221600,218016610,1570,1570,1570,1570,0
20230609,221500,218016610,1570,1570,1570,1570,0
20230609,221400,218016610,1570,1570,1570,1570,0
20230609,221300,218016610,1570,1570,1570,1570,0
20230609,221200,218016610,1570,1570,1570,1570,0
20230609,221100,218016610,1570,1570,1570,1570,0
20230609,221000,218016610,1570,1570,1570,1570,0
20230609,220900,218016610,1570,1570,1570,1570,0
20230609,220800,218016610,1570,1570,1570,1570,0
20230609,220700,218016610,1570,1570,1570,1570,0
20230609,220600,218016610,1570,1570,1570,1570,0
20230609,220500,218016610,1570,1570,1570,1570,0
20230609,220400,218016610,1570,1570,1570,1570,0
20230609,220300,218016610,1570,1570,1570,1570,0
20230609,220200,218016610,1570,1570,1570,1570,0
20230609,220100,218016610,1570,1570,1570,1570,0
20230609,220000,218016610,1570,1570,1570,1570,0
20230609,215900,218016610,1570,1570,1570,1570,0
20230609,215800,218016610,1570,1570,1570,1570,0
20230609,215700,218016610,1570,1570,1570,1570,0
20230609,215600,218016610,1570,1570,1570,1570,0
20230609,215500,218016610,1570,1570,1570,1570,0
20230609,215400,218016610,1570,1570,1570,1570,0
20230609,215300,218016610,1570,1570,1570,1570,0
20230609,215200,218016610,1570,1570,1570,1570,0
20230609,215100,218016610,1570,1570,1570,1570,1207
20230609,215000,218016610,1570,1570,1570,1570,0
20230609,214900,218016610,1570,1570,1570,1570,0
20230609,214800,218016610,1570,1570,1570,1570,0
20230609,214700,218016610,1570,1570,1570,1570,0
20230609,214600,218016610,1570,1570,1570,1570,0
20230609,214500,218016610,1570,1570,1570,1570,0
20230609,214400,218016610,1570,1570,1570,1570,0
20230609,214300,218016610,1570,1570,1570,1570,0
20230609,214200,218016610,1570,1570,1570,1570,0
20230609,214100,218016610,1570,1570,1570,1570,0
20230609,214000,218016610,1570,1570,1570,1570,0
20230609,213900,218016610,1570,1570,1570,1570,0
20230609,213800,218016610,1570,1570,1570,1570,0
20230609,213700,218016610,1570,1570,1570,1570,0
20230609,213600,218016610,1570,1570,1570,1570,0
20230609,213500,218016610,1570,1570,1570,1570,0
20230609,213400,218016610,1570,1570,1570,1570,0
20230609,213300,218016610,1570,1570,1570,1570,0
20230609,213200,218016610,1570,1570,1570,1570,0
20230609,213100,218016610,1570,1570,1570,1570,0
20230609,213000,218016610,1570,1570,1570,1570,0
20230609,212900,218016610,1570,1570,1570,1570,0
20230609,212800,218016610,1570,1570,1570,1570,0
20230609,212700,218016610,1570,1570,1570,1570,0
20230609,212600,218016610,1570,1570,1570,1570,0
20230609,212500,218016610,1570,1570,1570,1570,0
20230609,212400,218016610,1570,1570,1570,1570,0
20230609,212300,218016610,1570,1570,1570,1570,0
20230609,212200,218016610,1570,1570,1570,1570,0
20230609,212100,218016610,1570,1570,1570,1570,1207
20230609,212000,218016610,1570,1570,1570,1570,0
20230609,211900,218016610,1570,1570,1570,1570,0
20230609,211800,218016610,1570,1570,1570,1570,0
20230609,211700,218016610,1570,1570,1570,1570,0
20230609,211600,218016610,1570,1570,1570,1570,0
20230609,211500,218016610,1570,1570,1570,1570,0
20230609,211400,218016610,1570,1570,1570,1570,0
20230609,211300,218016610,1570,1570,1570,1570,0
20230609,211200,218016610,1570,1570,1570,1570,0
20230609,211100,218016610,1570,1570,1570,1570,0
20230609,211000,218016610,1570,1570,1570,1570,0
20230609,210900,218016610,1570,1570,1570,1570,0
20230609,210800,218016610,1570,1570,1570,1570,0
20230609,210700,218016610,1570,1570,1570,1570,0
20230609,210600,218016610,1570,1570,1570,1570,0
20230609,210500,218016610,1570,1570,1570,1570,0
20230609,210400,218016610,1570,1570,1570,1570,0
20230609,210300,218016610,1570,1570,1570,1570,0
20230609,210200,218016610,1570,1570,1570,1570,0
20230609,210100,218016610,1570,1570,1570,1570,0
20230609,210000,218016610,1570,1570,1570,1570,0
20230609,205900,218016610,1570,1570,1570,1570,0
20230609,205800,218016610,1570,1570,1570,1570,0
20230609,205700,218016610,1570,1570,1570,1570,0
20230609,205600,218016610,1570,1570,1570,1570,0
20230609,205500,218016610,1570,1570,1570,1570,0
20230609,205400,218016610,1570,1570,1570,1570,0
20230609,205300,218016610,1570,1570,1570,1570,0
20230609,205200,218016610,1570,1570,1570,1570,0
20230609,205100,218016610,1570,1570,1570,1570,1207
20230609,205000,218016610,1570,1570,1570,1570,0
20230609,204900,218016610,1570,1570,1570,1570,0
20230609,204800,218016610,1570,1570,1570,1570,0
20230609,204700,218016610,1570,1570,1570,1570,0
20230609,204600,218016610,1570,1570,1570,1570,0
20230609,204500,218016610,1570,1570,1570,1570,0
20230609,204400,218016610,1570,1570,1570,1570,0
20230609,204300,218016610,1570,1570,1570,1570,0
20230609,204200,218016610,1570,1570,1570,1570,0
20230609,204100,218016610,1570,1570,1570,1570,0
20230609,204000,218016610,1570,1570,1570,1570,0
20230609,203900,218016610,1570,1570,1570,1570,0
20230609,203800,218016610,1570,1570,1570,1570,0
20230609,203700,218016610,1570,1570,1570,1570,0
20230609,203600,218016610,1570,1570,1570,1570,0
20230609,203500,218016610,1570,1570,1570,1570,0
20230609,203400,218016610,1570,1570,1570,1570,0
20230609,203300,218016610,1570,1570,1570,1570,0
20230609,203200,218016610,1570,1570,1570,1570,0
20230609,203100,218016610,1570,1570,1570,1570,0
20230609,203000,218016610,1570,1570,1570,1570,0
20230609,202900,218016610,1570,1570,1570,1570,0
20230609,202800,218016610,1570,1570,1570,1570,0
20230609,202700,218016610,1570,1570,1570,1570,0
20230609,202600,218016610,1570,1570,1570,1570,0
20230609,202500,218016610,1570,1570,1570,1570,0
20230609,202400,218016610,1570,1570,1570,1570,0
20230609,202300,218016610,1570,1570,1570,1570,0
20230609,202200,218016610,1570,1570,1570,1570,0
20230609,202100,218016610,1570,1570,1570,1570,1207
20230609,202000,218016610,1570,1570,1570,1570,0
20230609,201900,218016610,1570,1570,1570,1570,0
20230609,201800,218016610,1570,1570,1570,1570,0
20230609,201700,218016610,1570,1570,1570,1570,0
20230609,201600,218016610,1570,1570,1570,1570,0
20230609,201500,218016610,1570,1570,1570,1570,0
20230609,201400,218016610,1570,1570,1570,1570,0
20230609,201300,218016610,1570,1570,1570,1570,0
20230609,201200,218016610,1570,1570,1570,1570,0
20230609,201100,218016610,1570,1570,1570,1570,0
20230609,201000,218016610,1570,1570,1570,1570,0
20230609,200900,218016610,1570,1570,1570,1570,0
20230609,200800,218016610,1570,1570,1570,1570,0
20230609,200700,218016610,1570,1570,1570,1570,0
20230609,200600,218016610,1570,1570,1570,1570,0
20230609,200500,218016610,1570,1570,1570,1570,0
20230609,200400,218016610,1570,1570,1570,1570,0
20230609,200300,218016610,1570,1570,1570,1570,0
20230609,200200,218016610,1570,1570,1570,1570,0
20230609,200100,218016610,1570,1570,1570,1570,0
20230609,200000,218016610,1570,1570,1570,1570,0
20230609,195900,218016610,1570,1570,1570,1570,0
20230609,195800,218016610,1570,1570,1570,1570,0
20230609,195700,218016610,1570,1570,1570,1570,0
20230609,195600,218016610,1570,1570,1570,1570,0
20230609,195500,218016610,1570,1570,1570,1570,0
20230609,195400,218016610,1570,1570,1570,1570,0
20230609,195300,218016610,1570,1570,1570,1570,0
20230609,195200,218016610,1570,1570,1570,1570,0
20230609,195100,218016610,1570,1570,1570,1570,1207
20230609,195000,218016610,1570,1570,1570,1570,0
20230609,194900,218016610,1570,1570,1570,1570,0
20230609,194800,218016610,1570,1570,1570,1570,0
20230609,194700,218016610,1570,1570,1570,1570,0
20230609,194600,218016610,1570,1570,1570,1570,0
20230609,194500,218016610,1570,1570,1570,1570,0
20230609,194400,218016610,1570,1570,1570,1570,0
20230609,194300,218016610,1570,1570,1570,1570,0
20230609,194200,218016610,1570,1570,1570,1570,0
20230609,194100,218016610,1570,1570,1570,1570,0
20230609,194000,218016610,1570,1570,1570,1570,0
20230609,193900,218016610,1570,1570,1570,1570,0
20230609,193800,218016610,1570,1570,1570,1570,0
20230609,193700,218016610,1570,1570,1570,1570,0
20230609,193600,218016610,1570,1570,1570,1570,0
20230609,193500,218016610,1570,1570,1570,1570,0
20230609,193400,218016610,1570,1570,1570,1570,0
20230609,193300,218016610,1570,1570,1570,1570,0
20230609,193200,218016610,1570,1570,1570,1570,0
20230609,193100,218016610,1570,1570,1570,1570,0
20230609,193000,218016610,1570,1570,1570,1570,0
20230609,192900,218016610,1570,1570,1570,1570,0
20230609,192800,218016610,1570,1570,1570,1570,0
20230609,192700,218016610,1570,1570,1570,1570,0
20230609,192600,218016610,1570,1570,1570,1570,0
20230609,192500,218016610,1570,1570,1570,1570,0
20230609,192400,218016610,1570,1570,1570,1570,0
20230609,192300,218016610,1570,1570,1570,1570,0
20230609,192200,218016610,1570,1570,1570,1570,0
20230609,192100,218016610,1570,1570,1570,1570,1207
20230609,192000,218016610,1570,1570,1570,1570,0
20230609,191900,218016610,1570,1570,1570,1570,0
20230609,191800,218016610,1570,1570,1570,1570,0
20230609,191700,218016610,1570,1570,1570,1570,0
20230609,191600,218016610,1570,1570,1570,1570,0
20230609,191500,218016610,1570,1570,1570,1570,0
20230609,191400,218016610,1570,1570,1570,1570,0
20230609,191300,218016610,1570,1570,1570,1570,0
20230609,191200,218016610,1570,1570,1570,1570,0
20230609,191100,218016610,1570,1570,1570,1570,0
20230609,191000,218016610,1570,1570,1570,1570,0
20230609,190900,218016610,1570,1570,1570,1570,0
20230609,190800,218016610,1570,1570,1570,1570,0
20230609,190700,218016610,1570,1570,1570,1570,0
20230609,190600,218016610,1570,1570,1570,1570,0
20230609,190500,218016610,1570,1570,1570,1570,0
20230609,190400,218016610,1570,1570,1570,1570,0
20230609,190300,218016610,1570,1570,1570,1570,0
20230609,190200,218016610,1570,1570,1570,1570,0
20230609,190100,218016610,1570,1570,1570,1570,0
20230609,190000,218016610,1570,1570,1570,1570,0
20230609,185900,218016610,1570,1570,1570,1570,0
20230609,185800,218016610,1570,1570,1570,1570,0
20230609,185700,218016610,1570,1570,1570,1570,0
20230609,185600,218016610,1570,1570,1570,1570,0
20230609,185500,218016610,1570,1570,1570,1570,0
20230609,185400,218016610,1570,1570,1570,1570,0
20230609,185300,218016610,1570,1570,1570,1570,0
20230609,185200,218016610,1570,1570,1570,1570,0
20230609,185100,218016610,1570,1570,1570,1570,1207
20230609,185000,218016610,1570,1570,1570,1570,0
20230609,184900,218016610,1570,1570,1570,1570,0
20230609,184800,218016610,1570,1570,1570,1570,0
20230609,184700,218016610,1570,1570,1570,1570,0
20230609,184600,218016610,1570,1570,1570,1570,0
20230609,184500,218016610,1570,1570,1570,1570,0
20230609,184400,218016610,1570,1570,1570,1570,0
20230609,184300,218016610,1570,1570,1570,1570,0
20230609,184200,218016610,1570,1570,1570,1570,0
20230609,184100,218016610,1570,1570,1570,1570,0
20230609,184000,218016610,1570,1570,1570,1570,0
20230609,183900,218016610,1570,1570,1570,1570,0
20230609,183800,218016610,1570,1570,1570,1570,0
20230609,183700,218016610,1570,1570,1570,1570,0
20230609,183600,218016610,1570,1570,1570,1570,0
20230609,183500,218016610,1570,1570,1570,1570,0
20230609,183400,218016610,1570,1570,1570,1570,0
20230609,183300,218016610,1570,1570,1570,1570,0
20230609,183200,218016610,1570,1570,1570,1570,0
20230609,183100,218016610,1570,1570,1570,1570,0
20230609,183000,218016610,1570,1570,1570,1570,0
20230609,182900,218016610,1570,1570,1570,1570,0
20230609,182800,218016610,1570,1570,1570,1570,0
20230609,182700,218016610,1570,1570,1570,1570,0
20230609,182600,218016610,1570,1570,1570,1570,0
20230609,182500,218016610,1570,1570,1570,1570,0
20230609,182400,218016610,1570,1570,1570,1570,0
20230609,182300,218016610,1570,1570,1570,1570,0
20230609,182200,218016610,1570,1570,1570,1570,0
20230609,182100,218016610,1570,1570,1570,1570,1207
20230609,182000,218016610,1570,1570,1570,1570,0
20230609,181900,218016610,1570,1570,1570,1570,0
20230609,181800,218016610,1570,1570,1570,1570,0
20230609,181700,218016610,1570,1570,1570,1570,0
20230609,181600,218016610,1570,1570,1570,1570,0
20230609,181500,218016610,1570,1570,1570,1570,0
20230609,181400,218016610,1570,1570,1570,1570,0
20230609,181300,218016610,1570,1570,1570,1570,0
20230609,181200,218016610,1570,1570,1570,1570,0
20230609,181100,218016610,1570,1570,1570,1570,0
20230609,181000,218016610,1570,1570,1570,1570,0
20230609,180900,218016610,1570,1570,1570,1570,0
20230609,180800,218016610,1570,1570,1570,1570,0
20230609,180700,218016610,1570,1570,1570,1570,0
20230609,180600,218016610,1570,1570,1570,1570,0
20230609,180500,218016610,1570,1570,1570,1570,0
20230609,180400,218016610,1570,1570,1570,1570,0
20230609,180300,218016610,1570,1570,1570,1570,0
20230609,180200,218016610,1570,1570,1570,1570,0
20230609,180100,218016610,1570,1570,1570,1570,0
20230609,180000,218016610,1570,1570,1570,1570,0
20230609,175900,218016610,1570,1570,1570,1570,0
20230609,175800,218016610,1570,1570,1570,1570,0
20230609,175700,218016610,1570,1570,1570,1570,0
20230609,175600,218016610,1570,1570,1570,1570,0
20230609,175500,218016610,1570,1570,1570,1570,0
20230609,175400,218016610,1570,1570,1570,1570,0
20230609,175300,218016610,1570,1570,1570,1570,0
20230609,175200,218016610,1570,1570,1570,1570,0
20230609,175100,218016610,1570,1570,1570,1570,1207
20230609,175000,218016610,1570,1570,1570,1570,0
20230609,174900,218016610,1570,1570,1570,1570,0
20230609,174800,218016610,1570,1570,1570,1570,0
20230609,174700,218016610,1570,1570,1570,1570,0
20230609,174600,218016610,1570,1570,1570,1570,0
20230609,174500,218016610,1570,1570,1570,1570,0
20230609,174400,218016610,1570,1570,1570,1570,0
20230609,174300,218016610,1570,1570,1570,1570,0
20230609,174200,218016610,1570,1570,1570,1570,0
20230609,174100,218016610,1570,1570,1570,1570,0
20230609,174000,218016610,1570,1570,1570,1570,0
20230609,173900,218016610,1570,1570,1570,1570,0
20230609,173800,218016610,1570,1570,1570,1570,0
20230609,173700,218016610,1570,1570,1570,1570,0
20230609,173600,218016610,1570,1570,1570,1570,0
20230609,173500,218016610,1570,1570,1570,1570,0
20230609,173400,218016610,1570,1570,1570,1570,0
20230609,173300,218016610,1570,1570,1570,1570,0
20230609,173200,218016610,1570,1570,1570,1570,0
20230609,173100,218016610,1570,1570,1570,1570,0
20230609,173000,218016610,1570,1570,1570,1570,0
20230609,172900,218016610,1570,1570,1570,1570,0
20230609,172800,218016610,1570,1570,1570,1570,0
20230609,172700,218016610,1570,1570,1570,1570,0
20230609,172600,218016610,1570,1570,1570,1570,0
20230609,172500,218016610,1570,1570,1570,1570,0
20230609,172400,218016610,1570,1570,1570,1570,0
20230609,172300,218016610,1570,1570,1570,1570,0
20230609,172200,218016610,1570,1570,1570,1570,0
20230609,172100,218016610,1570,1570,1570,1570,1207
20230609,172000,218016610,1570,1570,1570,1570,0
20230609,171900,218016610,1570,1570,1570,1570,0
20230609,171800,218016610,1570,1570,1570,1570,0
20230609,171700,218016610,1570,1570,1570,1570,0
20230609,171600,218016610,1570,1570,1570,1570,0
20230609,171500,218016610,1570,1570,1570,1570,0
20230609,171400,218016610,1570,1570,1570,1570,0
20230609,171300,218016610,1570,1570,1570,1570,0
20230609,171200,218016610,1570,1570,1570,1570,0
20230609,171100,218016610,1570,1570,1570,1570,0
20230609,171000,218016610,1570,1570,1570,1570,0
20230609,170900,218016610,1570,1570,1570,1570,0
20230609,170800,218016610,1570,1570,1570,1570,0
20230609,170700,218016610,1570,1570,1570,1570,0
20230609,170600,218016610,1570,1570,1570,1570,0
20230609,170500,218016610,1570,1570,1570,1570,0
20230609,170400,218016610,1570,1570,1570,1570,0
20230609,170300,218016610,1570,1570,1570,1570,0
20230609,170200,218016610,1570,1570,1570,1570,0
20230609,170100,218016610,1570,1570,1570,1570,0
20230609,170000,218016610,1570,1570,1570,1570,0
20230609,165900,218016610,1570,1570,1570,1570,0
20230609,165800,218016610,1570,1570,1570,1570,0
20230609,165700,218016610,1570,1570,1570,1570,0
20230609,165600,218016610,1570,1570,1570,1570,0
20230609,165500,218016610,1570,1570,1570,1570,0
20230609,165400,218016610,1570,1570,1570,1570,0
20230609,165300,218016610,1570,1570,1570,1570,0
20230609,165200,218016610,1570,1570,1570,1570,0
20230609,165100,218016610,1570,1570,1570,1570,1207
20230609,165000,218016610,1570,1570,1570,1570,0
20230609,164900,218016610,1570,1570,1570,1570,0
20230609,164800,218016610,1570,1570,1570,1570,0
20230609,164700,218016610,1570,1570,1570,1570,0
20230609,164600,218016610,1570,1570,1570,1570,0
20230609,164500,218016610,1570,1570,1570,1570,0
20230609,164400,218016610,1570,1570,1570,1570,0
20230609,164300,218016610,1570,1570,1570,1570,0
20230609,164200,218016610,1570,1570,1570,1570,0
20230609,164100,218016610,1570,1570,1570,1570,0
20230609,164000,218016610,1570,1570,1570,1570,0
20230609,163900,218016610,1570,1570,1570,1570,0
20230609,163800,218016610,1570,1570,1570,1570,0
20230609,163700,218016610,1570,1570,1570,1570,0
20230609,163600,218016610,1570,1570,1570,1570,0
20230609,163500,218016610,1570,1570,1570,1570,0
20230609,163400,218016610,1570,1570,1570,1570,0
20230609,163300,218016610,1570,1570,1570,1570,0
20230609,163200,218016610,1570,1570,1570,1570,0
20230609,163100,218016610,1570,1570,1570,1570,0
20230609,163000,218016610,1570,1570,1570,1570,0
20230609,162900,218016610,1570,1570,1570,1570,0
20230609,162800,218016610,1570,1570,1570,1570,0
20230609,162700,218016610,1570,1570,1570,1570,0
20230609,162600,218016610,1570,1570,1570,1570,0
20230609,162500,218016610,1570,1570,1570,1570,0
20230609,162400,218016610,1570,1570,1570,1570,0
20230609,162300,218016610,1570,1570,1570,1570,0
20230609,162200,218016610,1570,1570,1570,1570,0
20230609,162100,218016610,1570,1570,1570,1570,1207
20230609,162000,218016610,1570,1570,1570,1570,0
20230609,161900,218016610,1570,1570,1570,1570,0
20230609,161800,218016610,1570,1570,1570,1570,0
20230609,161700,218016610,1570,1570,1570,1570,0
20230609,161600,218016610,1570,1570,1570,1570,0
20230609,161500,218016610,1570,1570,1570,1570,0
20230609,161400,218016610,1570,1570,1570,1570,0
20230609,161300,218016610,1570,1570,1570,1570,0
20230609,161200,218016610,1570,1570,1570,1570,0
20230609,161100,218016610,1570,1570,1570,1570,0
20230609,161000,218016610,1570,1570,1570,1570,0
20230609,160900,218016610,1570,1570,1570,1570,0
20230609,160800,218016610,1570,1570,1570,1570,0
20230609,160700,218016610,1570,1570,1570,1570,0
20230609,160600,218016610,1570,1570,1570,1570,0
20230609,160500,218016610,1570,1570,1570,1570,0
20230609,160400,218016610,1570,1570,1570,1570,0
20230609,160300,218016610,1570,1570,1570,1570,0
20230609,160200,218016610,1570,1570,1570,1570,0
20230609,160100,218016610,1570,1570,1570,1570,0
20230609,160000,218016610,1570,1570,1570,1570,0
20230609,155900,218016610,1570,1570,1570,1570,0
20230609,155800,218016610,1570,1570,1570,1570,0
20230609,155700,218016610,1570,1570,1570,1570,0
20230609,155600,218016610,1570,1570,1570,1570,0
20230609,155500,218016610,1570,1570,1570,1570,0
20230609,155400,218016610,1570,1570,1570,1570,0
20230609,155300,218016610,1570,1570,1570,1570,0
20230609,155200,218016610,1570,1570,1570,1570,0
20230609,155100,218016610,1570,1570,1570,1570,1207
20230609,155000,218016610,1570,1570,1570,1570,0
20230609,154900,218016610,1570,1570,1570,1570,0
20230609,154800,218016610,1570,1570,1570,1570,0
20230609,154700,218016610,1570,1570,1570,1570,0
20230609,154600,218016610,1570,1570,1570,1570,0
20230609,154500,218016610,1570,1570,1570,1570,0
20230609,154400,218016610,1570,1570,1570,1570,0
20230609,154300,218016610,1570,1570,1570,1570,0
20230609,154200,218016610,1570,1570,1570,1570,0
20230609,154100,218016610,1570,1570,1570,1570,0
20230609,154000,218016610,1570,1570,1570,1570,0
20230609,153900,218016610,1570,1570,1570,1570,0
20230609,153800,218016610,1570,1570,1570,1570,0
20230609,153700,218016610,1570,1570,1570,1570,0
20230609,153600,218016610,1570,1570,1570,1570,0
20230609,153500,218016610,1570,1570,1570,1570,0
20230609,153400,218016610,1570,1570,1570,1570,0
20230609,153300,218016610,1570,1570,1570,1570,0
20230609,153200,218016610,1570,1570,1570,1570,0
20230609,153100,218016610,1570,1570,1570,1570,0
20230609,153000,218016610,1570,1570,1570,1570,1207
20230609,152900,216121620,1566,1566,1566,1566,0
20230609,152800,216121620,1566,1566,1566,1566,0
20230609,152700,216121620,1566,1566,1566,1566,0
20230609,152600,216121620,1566,1566,1566,1566,0
20230609,152500,216121620,1566,1566,1566,1566,0
20230609,152400,216121620,1566,1566,1566,1566,0
20230609,152300,216121620,1566,1566,1566,1566,0
20230609,152200,216121620,1566,1566,1566,1566,0
20230609,152100,216121620,1566,1566,1566,1566,0
20230609,152000,216121620,1566,1566,1566,1566,0
20230609,151900,216121620,1566,1566,1570,1566,1876
20230609,151800,213178555,1567,1565,1567,1565,29
20230609,151700,213133162,1565,1564,1565,1564,26
20230609,151600,213092473,1563,1563,1563,1562,1648
20230609,151500,210516696,1567,1567,1567,1567,0
20230609,151400,210516696,1567,1567,1567,1567,0
20230609,151300,210516696,1567,1567,1567,1567,0
20230609,151200,210516696,1567,1563,1567,1563,5
20230609,151100,210508865,1567,1563,1567,1563,14
20230609,151000,210486969,1565,1565,1565,1565,0
20230609,150900,210486969,1565,1563,1565,1563,15
20230609,150800,210463518,1565,1565,1565,1565,0
20230609,150700,210463518,1565,1565,1565,1565,1
20230609,150600,210461953,1565,1565,1565,1565,0
20230609,150500,210461953,1565,1563,1565,1563,5
20230609,150400,210454131,1567,1567,1567,1567,4
20230609,150300,210447863,1563,1564,1564,1563,612
20230609,150200,209491304,1564,1563,1564,1563,2
20230609,150100,209488177,1567,1567,1567,1567,0
20230609,150000,209488177,1567,1567,1567,1567,0
20230609,145900,209488177,1567,1567,1567,1567,0
20230609,145800,209488177,1567,1562,1567,1562,22
20230609,145700,209453743,1562,1565,1567,1562,530
20230609,145600,208625841,1562,1564,1564,1562,2000
20230609,145500,205501775,1564,1564,1565,1564,4
20230609,145400,205495518,1565,1565,1565,1565,1
20230609,145300,205493953,1564,1564,1564,1564,10
20230609,145200,205478313,1565,1565,1565,1565,0
20230609,145100,205478313,1565,1565,1565,1564,3
20230609,145000,205473619,1564,1564,1564,1564,17
20230609,144900,205447031,1565,1564,1565,1564,2
20230609,144800,205443902,1567,1567,1567,1564,3
20230609,144700,205439204,1564,1567,1567,1564,11
20230609,144600,205421997,1564,1564,1564,1564,12
20230609,144500,205403229,1567,1563,1569,1562,303
20230609,144400,204929674,1570,1569,1570,1564,103
20230609,144300,204768070,1570,1570,1570,1570,0
20230609,144200,204768070,1570,1562,1570,1562,112
20230609,144100,204592969,1563,1560,1563,1560,1968
20230609,144000,201517012,1560,1560,1560,1560,1
20230609,143900,201515452,1563,1563,1563,1563,0
20230609,143800,201515452,1563,1563,1563,1563,4
20230609,143700,201509200,1560,1563,1563,1560,15
20230609,143600,201485781,1563,1560,1563,1560,17
20230609,143500,201459249,1563,1561,1563,1561,10
20230609,143400,201443627,1561,1560,1561,1560,5
20230609,143300,201435823,1561,1560,1561,1560,27
20230609,143200,201393701,1563,1563,1563,1563,0
20230609,143100,201393701,1563,1560,1563,1560,29
20230609,143000,201348449,1563,1561,1563,1556,9113
20230609,142900,187141151,1562,1561,1562,1561,1198
20230609,142800,185271068,1562,1561,1562,1561,427
20230609,142700,184604217,1562,1562,1563,1561,978
20230609,142600,183076578,1562,1562,1562,1562,762
20230609,142500,181886334,1562,1563,1563,1562,13
20230609,142400,181866026,1562,1562,1562,1562,69
20230609,142300,181758248,1562,1562,1562,1562,58
20230609,142200,181667652,1562,1562,1562,1562,3
20230609,142100,181662966,1562,1562,1562,1562,11
20230609,142000,181645784,1562,1562,1562,1562,24
20230609,141900,181608296,1562,1562,1562,1562,0
20230609,141800,181608296,1562,1562,1562,1562,0
20230609,141700,181608296,1562,1561,1562,1561,52
20230609,141600,181527122,1561,1561,1561,1561,0
20230609,141500,181527122,1561,1561,1561,1561,0
20230609,141400,181527122,1561,1561,1561,1561,0
20230609,141300,181527122,1561,1561,1561,1561,11
20230609,141200,181509951,1561,1561,1561,1561,0
20230609,141100,181509951,1561,1561,1561,1561,0
20230609,141000,181509951,1561,1561,1561,1561,1
20230609,140900,181508390,1561,1561,1561,1561,93
20230609,140800,181363217,1560,1560,1560,1560,0
20230609,140700,181363217,1560,1560,1560,1560,0
20230609,140600,181363217,1560,1561,1567,1560,621
20230609,140500,180393781,1560,1560,1560,1560,0
20230609,140400,180393781,1560,1560,1560,1560,10
20230609,140300,180378181,1560,1561,1561,1560,2847
20230609,140200,175936607,1561,1561,1561,1561,23
20230609,140100,175900704,1561,1561,1561,1561,24
20230609,140000,175863240,1560,1561,1561,1560,580
20230609,135900,174958074,1561,1562,1562,1561,1537
20230609,135800,172558804,1562,1562,1562,1562,0
20230609,135700,172558804,1562,1562,1562,1562,2
20230609,135600,172555680,1562,1562,1562,1562,108
20230609,135500,172386984,1563,1563,1563,1563,4
20230609,135400,172380732,1563,1563,1563,1563,77
20230609,135300,172260381,1563,1563,1563,1563,25
20230609,135200,172221306,1563,1563,1563,1563,36
20230609,135100,172165038,1563,1564,1564,1563,297
20230609,135000,171700554,1564,1564,1564,1564,4
20230609,134900,171694298,1563,1563,1563,1563,1
20230609,134800,171692735,1564,1563,1564,1563,11
20230609,134700,171675540,1563,1563,1563,1563,0
20230609,134600,171675540,1563,1563,1563,1563,1
20230609,134500,171673977,1564,1564,1564,1564,177
20230609,134400,171397149,1564,1565,1565,1564,10
20230609,134300,171381500,1565,1565,1565,1565,2
20230609,134200,171378370,1564,1564,1564,1564,76
20230609,134100,171259506,1564,1564,1564,1564,0
20230609,134000,171259506,1564,1564,1564,1564,12
20230609,133900,171240738,1564,1564,1564,1564,151
20230609,133800,171004574,1564,1564,1564,1564,0
20230609,133700,171004574,1564,1564,1564,1564,0
20230609,133600,171004574,1564,1564,1564,1564,20
20230609,133500,170973294,1563,1563,1563,1563,26
20230609,133400,170932656,1563,1563,1563,1563,0
20230609,133300,170932656,1563,1563,1563,1563,0
20230609,133200,170932656,1563,1563,1563,1563,2
20230609,133100,170929530,1563,1563,1563,1563,0
20230609,133000,170929530,1563,1563,1563,1563,0
20230609,132900,170929530,1563,1563,1563,1563,0
20230609,132800,170929530,1563,1563,1566,1563,6
20230609,132700,170920143,1570,1569,1570,1569,4
20230609,132600,170913864,1563,1563,1563,1563,40
20230609,132500,170851344,1563,1563,1563,1563,30
20230609,132400,170804454,1570,1565,1570,1565,50
20230609,132300,170726115,1565,1565,1565,1565,0
20230609,132200,170726115,1565,1565,1565,1565,0
20230609,132100,170726115,1565,1565,1565,1565,1
20230609,132000,170724550,1570,1570,1570,1570,0
20230609,131900,170724550,1570,1570,1570,1570,0
20230609,131800,170724550,1570,1565,1570,1565,16
20230609,131700,170699474,1565,1565,1565,1565,1
20230609,131600,170697909,1562,1562,1562,1562,1
20230609,131500,170696347,1562,1562,1562,1562,1
20230609,131400,170694785,1568,1568,1568,1568,0
20230609,131300,170694785,1568,1567,1568,1567,26
20230609,131200,170654039,1566,1565,1566,1565,15
20230609,131100,170630562,1561,1561,1561,1560,335
20230609,131000,170107629,1561,1561,1561,1561,0
20230609,130900,170107629,1561,1561,1561,1561,194
20230609,130800,169804795,1571,1561,1571,1561,23
20230609,130700,169768855,1562,1561,1562,1561,1218
20230609,130600,167866340,1560,1560,1560,1560,0
20230609,130500,167866340,1560,1560,1560,1560,0
20230609,130400,167866340,1560,1561,1561,1560,11
20230609,130300,167849179,1562,1562,1562,1562,0
20230609,130200,167849179,1562,1561,1562,1561,124
20230609,130100,167655492,1560,1560,1560,1560,1
20230609,130000,167653932,1561,1560,1561,1560,9
20230609,125900,167639887,1560,1561,1561,1560,2096
20230609,125800,164370122,1561,1562,1562,1561,1740
20230609,125700,161652329,1562,1562,1562,1562,1
20230609,125600,161650767,1562,1563,1563,1562,1946
20230609,125500,158610550,1563,1564,1564,1563,1776
20230609,125400,155834585,1564,1565,1565,1564,2649
20230609,125300,151691379,1564,1565,1565,1564,20
20230609,125200,151660084,1565,1565,1565,1565,195
20230609,125100,151354909,1565,1564,1565,1564,533
20230609,125000,150520790,1564,1564,1564,1564,1
20230609,124900,150519226,1565,1564,1565,1564,431
20230609,124800,149844737,1564,1564,1564,1564,26
20230609,124700,149804073,1564,1564,1565,1564,40
20230609,124600,149741500,1565,1566,1566,1565,1422
20230609,124500,147516055,1567,1565,1567,1565,1292
20230609,124400,145494073,1565,1569,1569,1565,1750
20230609,124300,142749616,1569,1569,1569,1569,27
20230609,124200,142707253,1569,1569,1569,1569,0
20230609,124100,142707253,1569,1569,1569,1569,0
20230609,124000,142707253,1569,1569,1569,1569,27
20230609,123900,142664890,1569,1569,1569,1569,0
20230609,123800,142664890,1569,1569,1569,1569,0
20230609,123700,142664890,1569,1569,1569,1569,1
20230609,123600,142663321,1568,1568,1568,1568,0
20230609,123500,142663321,1568,1569,1569,1568,353
20230609,123400,142109629,1568,1568,1568,1568,0
20230609,123300,142109629,1568,1568,1568,1568,1
20230609,123200,142108061,1572,1572,1572,1572,0
20230609,123100,142108061,1572,1572,1572,1572,0
20230609,123000,142108061,1572,1568,1572,1568,14
20230609,122900,142086057,1572,1568,1572,1568,20
20230609,122800,142054665,1572,1572,1572,1572,0
20230609,122700,142054665,1572,1572,1572,1572,0
20230609,122600,142054665,1572,1569,1572,1569,15
20230609,122500,142031088,1572,1572,1572,1572,0
20230609,122400,142031088,1572,1572,1572,1572,0
20230609,122300,142031088,1572,1568,1572,1568,5
20230609,122200,142023232,1572,1572,1572,1572,49
20230609,122100,141946204,1572,1572,1572,1572,1
20230609,122000,141944632,1572,1572,1572,1572,120
20230609,121900,141755992,1572,1572,1573,1572,533
20230609,121800,140918112,1572,1572,1572,1572,0
20230609,121700,140918112,1572,1572,1572,1572,0
20230609,121600,140918112,1572,1568,1572,1568,5
20230609,121500,140910256,1572,1572,1572,1572,0
20230609,121400,140910256,1572,1570,1572,1570,7
20230609,121300,140899258,1572,1572,1572,1568,9
20230609,121200,140885114,1568,1570,1572,1568,5
20230609,121100,140877261,1568,1568,1568,1568,3980
20230609,121000,134636621,1565,1565,1565,1565,0
20230609,120900,134636621,1565,1565,1565,1565,1
20230609,120800,134635056,1565,1565,1565,1565,0
20230609,120700,134635056,1565,1565,1565,1565,0
20230609,120600,134635056,1565,1565,1565,1565,0
20230609,120500,134635056,1565,1565,1565,1565,1
20230609,120400,134633491,1565,1565,1565,1565,0
20230609,120300,134633491,1565,1565,1565,1565,0
20230609,120200,134633491,1565,1565,1565,1565,1
20230609,120100,134631926,1565,1565,1565,1565,0
20230609,120000,134631926,1565,1565,1565,1565,0
20230609,115900,134631926,1565,1565,1565,1565,1
20230609,115800,134630361,1565,1565,1565,1565,0
20230609,115700,134630361,1565,1565,1565,1565,0
20230609,115600,134630361,1565,1565,1565,1565,0
20230609,115500,134630361,1565,1565,1565,1565,1
20230609,115400,134628796,1565,1565,1565,1565,31
20230609,115300,134580281,1566,1566,1566,1566,395
20230609,115200,133961711,1566,1566,1566,1566,1
20230609,115100,133960145,1567,1567,1567,1567,4
20230609,115000,133953877,1567,1567,1567,1567,0
20230609,114900,133953877,1567,1567,1567,1567,0
20230609,114800,133953877,1567,1567,1567,1567,1
20230609,114700,133952310,1566,1566,1566,1566,0
20230609,114600,133952310,1566,1566,1566,1566,0
20230609,114500,133952310,1566,1567,1567,1566,11
20230609,114400,133935074,1567,1567,1567,1567,0
20230609,114300,133935074,1567,1567,1567,1567,0
20230609,114200,133935074,1567,1567,1567,1567,0
20230609,114100,133935074,1567,1567,1567,1567,1
20230609,114000,133933507,1568,1568,1568,1568,0
20230609,113900,133933507,1568,1568,1568,1568,0
20230609,113800,133933507,1568,1566,1568,1566,775
20230609,113700,132718309,1568,1567,1568,1567,4273
20230609,113600,126020436,1567,1567,1567,1567,0
20230609,113500,126020436,1567,1568,1568,1567,656
20230609,113400,124992478,1567,1568,1568,1567,625
20230609,113300,124012869,1567,1567,1567,1567,32
20230609,113200,123962725,1567,1567,1567,1567,33
20230609,113100,123911014,1567,1567,1567,1567,1
20230609,113000,123909447,1568,1567,1568,1567,555
20230609,112900,123039240,1568,1568,1568,1568,16
20230609,112800,123014152,1567,1567,1567,1567,208
20230609,112700,122688216,1567,1567,1567,1567,1
20230609,112600,122686649,1568,1568,1568,1568,10
20230609,112500,122670969,1568,1568,1568,1568,10
20230609,112400,122655289,1568,1572,1572,1568,1832
20230609,112300,119782689,1572,1572,1572,1572,1
20230609,112200,119781117,1568,1568,1568,1568,437
20230609,112100,119095901,1568,1568,1568,1568,0
20230609,112000,119095901,1568,1569,1569,1568,201
20230609,111900,118780573,1568,1569,1569,1568,13201
20230609,111800,98079402,1572,1570,1572,1570,1326
20230609,111700,95994936,1570,1570,1570,1570,29
20230609,111600,95949406,1572,1572,1572,1572,50
20230609,111500,95870806,1572,1572,1572,1572,200
20230609,111400,95556406,1567,1568,1568,1567,84
20230609,111300,95424763,1568,1568,1568,1568,0
20230609,111200,95424763,1568,1568,1568,1568,0
20230609,111100,95424763,1568,1568,1568,1568,0
20230609,111000,95424763,1568,1568,1568,1568,1
20230609,110900,95423195,1572,1572,1572,1572,0
20230609,110800,95423195,1572,1572,1572,1572,0
20230609,110700,95423195,1572,1572,1572,1572,0
20230609,110600,95423195,1572,1572,1572,1572,0
20230609,110500,95423195,1572,1572,1572,1572,0
20230609,110400,95423195,1572,1572,1572,1572,1
20230609,110300,95421623,1572,1572,1572,1572,0
20230609,110200,95421623,1572,1572,1572,1572,0
20230609,110100,95421623,1572,1572,1572,1572,0
20230609,110000,95421623,1572,1572,1572,1572,0
20230609,105900,95421623,1572,1572,1572,1572,0
20230609,105800,95421623,1572,1572,1572,1572,0
20230609,105700,95421623,1572,1572,1572,1572,0
20230609,105600,95421623,1572,1572,1572,1572,0
20230609,105500,95421623,1572,1567,1572,1567,983
20230609,105400,93880847,1567,1567,1567,1567,0
20230609,105300,93880847,1567,1567,1567,1567,1
20230609,105200,93879280,1567,1567,1567,1567,0
20230609,105100,93879280,1567,1567,1567,1567,109
20230609,105000,93708477,1572,1572,1572,1572,0
20230609,104900,93708477,1572,1572,1572,1572,4
20230609,104800,93702189,1571,1571,1571,1571,0
20230609,104700,93702189,1571,1571,1571,1571,1000
20230609,104600,92131189,1572,1571,1572,1571,726
20230609,104500,90990157,1571,1571,1571,1571,0
20230609,104400,90990157,1571,1571,1571,1571,7
20230609,104300,90979160,1571,1571,1571,1571,0
20230609,104200,90979160,1571,1571,1571,1571,0
20230609,104100,90979160,1571,1571,1571,1571,0
20230609,104000,90979160,1571,1571,1571,1571,0
20230609,103900,90979160,1571,1571,1571,1571,0
20230609,103800,90979160,1571,1571,1571,1571,145
20230609,103700,90751365,1571,1571,1571,1571,0
20230609,103600,90751365,1571,1571,1571,1571,3
20230609,103500,90746652,1571,1571,1571,1571,1
20230609,103400,90745081,1565,1565,1565,1565,0
20230609,103300,90745081,1565,1565,1565,1565,0
20230609,103200,90745081,1565,1565,1565,1565,1
20230609,103100,90743516,1565,1565,1565,1565,0
20230609,103000,90743516,1565,1568,1568,1565,555
20230609,102900,89874593,1570,1570,1570,1570,200
20230609,102800,89560593,1571,1571,1571,1571,0
20230609,102700,89560593,1571,1571,1571,1571,0
20230609,102600,89560593,1571,1571,1571,1571,0
20230609,102500,89560593,1571,1571,1571,1571,2
20230609,102400,89557451,1568,1568,1568,1568,29
20230609,102300,89511979,1566,1566,1566,1566,0
20230609,102200,89511979,1566,1566,1566,1566,799
20230609,102100,88260745,1571,1571,1571,1571,1
20230609,102000,88259174,1571,1571,1571,1571,1
20230609,101900,88257603,1565,1565,1565,1565,0
20230609,101800,88257603,1565,1565,1565,1565,0
20230609,101700,88257603,1565,1565,1565,1565,0
20230609,101600,88257603,1565,1566,1566,1565,640
20230609,101500,87255503,1565,1570,1570,1565,4756
20230609,101400,79794399,1568,1568,1568,1568,1
20230609,101300,79792831,1568,1568,1568,1568,1
20230609,101200,79791263,1571,1570,1571,1568,300
20230609,101100,79320313,1570,1570,1570,1570,1000
20230609,101000,77750313,1572,1572,1572,1572,0
20230609,100900,77750313,1572,1572,1572,1572,0
20230609,100800,77750313,1572,1572,1572,1572,0
20230609,100700,77750313,1572,1572,1572,1572,0
20230609,100600,77750313,1572,1572,1572,1572,1
20230609,100500,77748741,1565,1565,1565,1565,147
20230609,100400,77518686,1566,1566,1566,1566,5000
20230609,100300,69688686,1566,1566,1566,1566,661
20230609,100200,68653560,1566,1570,1570,1566,5000
20230609,100100,60823455,1572,1572,1572,1572,11
20230609,100000,60806163,1573,1573,1573,1573,0
20230609,095900,60806163,1573,1573,1573,1573,0
20230609,095800,60806163,1573,1573,1573,1573,0
20230609,095700,60806163,1573,1573,1573,1573,23
20230609,095600,60769984,1573,1573,1573,1573,1
20230609,095500,60768411,1567,1567,1567,1567,0
20230609,095400,60768411,1567,1566,1567,1566,201
20230609,095300,60453644,1566,1566,1566,1566,3534
20230609,095200,54919400,1566,1566,1566,1566,4057
20230609,095100,48566138,1566,1566,1566,1566,0
20230609,095000,48566138,1566,1563,1566,1563,4000
20230609,094900,42308138,1566,1566,1566,1566,1000
20230609,094800,40742138,1566,1566,1566,1566,0
20230609,094700,40742138,1566,1566,1566,1566,0
20230609,094600,40742138,1566,1566,1566,1566,0
20230609,094500,40742138,1566,1567,1567,1563,7204
20230609,094400,29469907,1566,1568,1575,1566,4084
20230609,094300,23065569,1568,1568,1568,1568,50
20230609,094200,22987169,1569,1569,1569,1569,0
20230609,094100,22987169,1569,1569,1569,1569,1132
20230609,094000,21211061,1570,1570,1570,1570,621
20230609,093900,20236091,1571,1571,1571,1571,1
20230609,093800,20234520,1571,1574,1574,1571,258
20230609,093700,19829169,1574,1574,1574,1574,0
20230609,093600,19829169,1574,1574,1574,1574,27
20230609,093500,19786671,1574,1574,1574,1574,3
20230609,093400,19781949,1574,1573,1574,1571,301
20230609,093300,19308930,1574,1574,1574,1574,3
20230609,093200,19304208,1574,1574,1574,1574,1
20230609,093100,19302634,1575,1572,1575,1572,103
20230609,093000,19140709,1572,1572,1572,1572,0
20230609,092900,19140709,1572,1573,1573,1572,40
20230609,092800,19077819,1572,1572,1572,1572,0
20230609,092700,19077819,1572,1572,1572,1572,5
20230609,092600,19069959,1575,1574,1575,1574,2
20230609,092500,19066810,1574,1575,1575,1574,178
20230609,092400,18786538,1575,1575,1575,1575,222
20230609,092300,18436888,1575,1575,1575,1575,0
20230609,092200,18436888,1575,1575,1575,1575,5
20230609,092100,18429013,1575,1575,1575,1575,69
20230609,092000,18320338,1575,1574,1575,1574,37
20230609,091900,18262067,1573,1573,1573,1573,2
20230609,091800,18258921,1572,1572,1572,1572,20
20230609,091700,18227481,1572,1572,1572,1572,123
20230609,091600,18034125,1572,1572,1572,1572,1183
20230609,091500,16174449,1572,1571,1572,1571,27
20230609,091400,16132010,1572,1572,1572,1572,26
20230609,091300,16091138,1572,1572,1572,1572,36
20230609,091200,16034546,1571,1571,1571,1571,0
20230609,091100,16034546,1571,1571,1571,1571,103
20230609,091000,15872733,1570,1570,1570,1570,235
20230609,090900,15503783,1569,1569,1569,1569,428
20230609,090800,14832251,1569,1569,1569,1569,0
20230609,090700,14832251,1569,1569,1569,1569,10
20230609,090600,14816561,1569,1568,1569,1568,135
20230609,090500,14604841,1568,1568,1568,1568,0
20230609,090400,14604841,1568,1568,1568,1568,20
20230609,090300,14573481,1568,1565,1568,1565,4736
20230609,090200,7159786,1565,1569,1569,1565,3255
20230609,090100,2060352,1568,1568,1568,1568,0
20230609,090000,2060352,1568,1568,1568,1568,1314