KissMeData/116100/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,212200,1574510,1692,1692,1692,1692,10
20230607,212100,1574510,1692,1692,1692,1692,0
20230607,212000,1574510,1692,1692,1692,1692,0
20230607,211900,1574510,1692,1692,1692,1692,0
20230607,211800,1574510,1692,1692,1692,1692,0
20230607,211700,1574510,1692,1692,1692,1692,0
20230607,211600,1574510,1692,1692,1692,1692,0
20230607,211500,1574510,1692,1692,1692,1692,0
20230607,211400,1574510,1692,1692,1692,1692,0
20230607,211300,1574510,1692,1692,1692,1692,0
20230607,211200,1574510,1692,1692,1692,1692,0
20230607,211100,1574510,1692,1692,1692,1692,0
20230607,211000,1574510,1692,1692,1692,1692,0
20230607,210900,1574510,1692,1692,1692,1692,0
20230607,210800,1574510,1692,1692,1692,1692,0
20230607,210700,1574510,1692,1692,1692,1692,0
20230607,210600,1574510,1692,1692,1692,1692,0
20230607,210500,1574510,1692,1692,1692,1692,0
20230607,210400,1574510,1692,1692,1692,1692,0
20230607,210300,1574510,1692,1692,1692,1692,0
20230607,210200,1574510,1692,1692,1692,1692,0
20230607,210100,1574510,1692,1692,1692,1692,0
20230607,210000,1574510,1692,1692,1692,1692,0
20230607,205900,1574510,1692,1692,1692,1692,0
20230607,205800,1574510,1692,1692,1692,1692,0
20230607,205700,1574510,1692,1692,1692,1692,0
20230607,205600,1574510,1692,1692,1692,1692,0
20230607,205500,1574510,1692,1692,1692,1692,0
20230607,205400,1574510,1692,1692,1692,1692,0
20230607,205300,1574510,1692,1692,1692,1692,0
20230607,205200,1574510,1692,1692,1692,1692,10
20230607,205100,1574510,1692,1692,1692,1692,0
20230607,205000,1574510,1692,1692,1692,1692,0
20230607,204900,1574510,1692,1692,1692,1692,0
20230607,204800,1574510,1692,1692,1692,1692,0
20230607,204700,1574510,1692,1692,1692,1692,0
20230607,204600,1574510,1692,1692,1692,1692,0
20230607,204500,1574510,1692,1692,1692,1692,0
20230607,204400,1574510,1692,1692,1692,1692,0
20230607,204300,1574510,1692,1692,1692,1692,0
20230607,204200,1574510,1692,1692,1692,1692,0
20230607,204100,1574510,1692,1692,1692,1692,0
20230607,204000,1574510,1692,1692,1692,1692,0
20230607,203900,1574510,1692,1692,1692,1692,0
20230607,203800,1574510,1692,1692,1692,1692,0
20230607,203700,1574510,1692,1692,1692,1692,0
20230607,203600,1574510,1692,1692,1692,1692,0
20230607,203500,1574510,1692,1692,1692,1692,0
20230607,203400,1574510,1692,1692,1692,1692,0
20230607,203300,1574510,1692,1692,1692,1692,0
20230607,203200,1574510,1692,1692,1692,1692,0
20230607,203100,1574510,1692,1692,1692,1692,0
20230607,203000,1574510,1692,1692,1692,1692,0
20230607,202900,1574510,1692,1692,1692,1692,0
20230607,202800,1574510,1692,1692,1692,1692,0
20230607,202700,1574510,1692,1692,1692,1692,0
20230607,202600,1574510,1692,1692,1692,1692,0
20230607,202500,1574510,1692,1692,1692,1692,0
20230607,202400,1574510,1692,1692,1692,1692,0
20230607,202300,1574510,1692,1692,1692,1692,0
20230607,202200,1574510,1692,1692,1692,1692,10
20230607,202100,1574510,1692,1692,1692,1692,0
20230607,202000,1574510,1692,1692,1692,1692,0
20230607,201900,1574510,1692,1692,1692,1692,0
20230607,201800,1574510,1692,1692,1692,1692,0
20230607,201700,1574510,1692,1692,1692,1692,0
20230607,201600,1574510,1692,1692,1692,1692,0
20230607,201500,1574510,1692,1692,1692,1692,0
20230607,201400,1574510,1692,1692,1692,1692,0
20230607,201300,1574510,1692,1692,1692,1692,0
20230607,201200,1574510,1692,1692,1692,1692,0
20230607,201100,1574510,1692,1692,1692,1692,0
20230607,201000,1574510,1692,1692,1692,1692,0
20230607,200900,1574510,1692,1692,1692,1692,0
20230607,200800,1574510,1692,1692,1692,1692,0
20230607,200700,1574510,1692,1692,1692,1692,0
20230607,200600,1574510,1692,1692,1692,1692,0
20230607,200500,1574510,1692,1692,1692,1692,0
20230607,200400,1574510,1692,1692,1692,1692,0
20230607,200300,1574510,1692,1692,1692,1692,0
20230607,200200,1574510,1692,1692,1692,1692,0
20230607,200100,1574510,1692,1692,1692,1692,0
20230607,200000,1574510,1692,1692,1692,1692,0
20230607,195900,1574510,1692,1692,1692,1692,0
20230607,195800,1574510,1692,1692,1692,1692,0
20230607,195700,1574510,1692,1692,1692,1692,0
20230607,195600,1574510,1692,1692,1692,1692,0
20230607,195500,1574510,1692,1692,1692,1692,0
20230607,195400,1574510,1692,1692,1692,1692,0
20230607,195300,1574510,1692,1692,1692,1692,0
20230607,195200,1574510,1692,1692,1692,1692,10
20230607,195100,1574510,1692,1692,1692,1692,0
20230607,195000,1574510,1692,1692,1692,1692,0
20230607,194900,1574510,1692,1692,1692,1692,0
20230607,194800,1574510,1692,1692,1692,1692,0
20230607,194700,1574510,1692,1692,1692,1692,0
20230607,194600,1574510,1692,1692,1692,1692,0
20230607,194500,1574510,1692,1692,1692,1692,0
20230607,194400,1574510,1692,1692,1692,1692,0
20230607,194300,1574510,1692,1692,1692,1692,0
20230607,194200,1574510,1692,1692,1692,1692,0
20230607,194100,1574510,1692,1692,1692,1692,0
20230607,194000,1574510,1692,1692,1692,1692,0
20230607,193900,1574510,1692,1692,1692,1692,0
20230607,193800,1574510,1692,1692,1692,1692,0
20230607,193700,1574510,1692,1692,1692,1692,0
20230607,193600,1574510,1692,1692,1692,1692,0
20230607,193500,1574510,1692,1692,1692,1692,0
20230607,193400,1574510,1692,1692,1692,1692,0
20230607,193300,1574510,1692,1692,1692,1692,0
20230607,193200,1574510,1692,1692,1692,1692,0
20230607,193100,1574510,1692,1692,1692,1692,0
20230607,193000,1574510,1692,1692,1692,1692,0
20230607,192900,1574510,1692,1692,1692,1692,0
20230607,192800,1574510,1692,1692,1692,1692,0
20230607,192700,1574510,1692,1692,1692,1692,0
20230607,192600,1574510,1692,1692,1692,1692,0
20230607,192500,1574510,1692,1692,1692,1692,0
20230607,192400,1574510,1692,1692,1692,1692,0
20230607,192300,1574510,1692,1692,1692,1692,0
20230607,192200,1574510,1692,1692,1692,1692,10
20230607,192100,1574510,1692,1692,1692,1692,0
20230607,192000,1574510,1692,1692,1692,1692,0
20230607,191900,1574510,1692,1692,1692,1692,0
20230607,191800,1574510,1692,1692,1692,1692,0
20230607,191700,1574510,1692,1692,1692,1692,0
20230607,191600,1574510,1692,1692,1692,1692,0
20230607,191500,1574510,1692,1692,1692,1692,0
20230607,191400,1574510,1692,1692,1692,1692,0
20230607,191300,1574510,1692,1692,1692,1692,0
20230607,191200,1574510,1692,1692,1692,1692,0
20230607,191100,1574510,1692,1692,1692,1692,0
20230607,191000,1574510,1692,1692,1692,1692,0
20230607,190900,1574510,1692,1692,1692,1692,0
20230607,190800,1574510,1692,1692,1692,1692,0
20230607,190700,1574510,1692,1692,1692,1692,0
20230607,190600,1574510,1692,1692,1692,1692,0
20230607,190500,1574510,1692,1692,1692,1692,0
20230607,190400,1574510,1692,1692,1692,1692,0
20230607,190300,1574510,1692,1692,1692,1692,0
20230607,190200,1574510,1692,1692,1692,1692,0
20230607,190100,1574510,1692,1692,1692,1692,0
20230607,190000,1574510,1692,1692,1692,1692,0
20230607,185900,1574510,1692,1692,1692,1692,0
20230607,185800,1574510,1692,1692,1692,1692,0
20230607,185700,1574510,1692,1692,1692,1692,0
20230607,185600,1574510,1692,1692,1692,1692,0
20230607,185500,1574510,1692,1692,1692,1692,0
20230607,185400,1574510,1692,1692,1692,1692,0
20230607,185300,1574510,1692,1692,1692,1692,0
20230607,185200,1574510,1692,1692,1692,1692,10
20230607,185100,1574510,1692,1692,1692,1692,0
20230607,185000,1574510,1692,1692,1692,1692,0
20230607,184900,1574510,1692,1692,1692,1692,0
20230607,184800,1574510,1692,1692,1692,1692,0
20230607,184700,1574510,1692,1692,1692,1692,0
20230607,184600,1574510,1692,1692,1692,1692,0
20230607,184500,1574510,1692,1692,1692,1692,0
20230607,184400,1574510,1692,1692,1692,1692,0
20230607,184300,1574510,1692,1692,1692,1692,0
20230607,184200,1574510,1692,1692,1692,1692,0
20230607,184100,1574510,1692,1692,1692,1692,0
20230607,184000,1574510,1692,1692,1692,1692,0
20230607,183900,1574510,1692,1692,1692,1692,0
20230607,183800,1574510,1692,1692,1692,1692,0
20230607,183700,1574510,1692,1692,1692,1692,0
20230607,183600,1574510,1692,1692,1692,1692,0
20230607,183500,1574510,1692,1692,1692,1692,0
20230607,183400,1574510,1692,1692,1692,1692,0
20230607,183300,1574510,1692,1692,1692,1692,0
20230607,183200,1574510,1692,1692,1692,1692,0
20230607,183100,1574510,1692,1692,1692,1692,0
20230607,183000,1574510,1692,1692,1692,1692,0
20230607,182900,1574510,1692,1692,1692,1692,0
20230607,182800,1574510,1692,1692,1692,1692,0
20230607,182700,1574510,1692,1692,1692,1692,0
20230607,182600,1574510,1692,1692,1692,1692,0
20230607,182500,1574510,1692,1692,1692,1692,0
20230607,182400,1574510,1692,1692,1692,1692,0
20230607,182300,1574510,1692,1692,1692,1692,0
20230607,182200,1574510,1692,1692,1692,1692,10
20230607,182100,1574510,1692,1692,1692,1692,0
20230607,182000,1574510,1692,1692,1692,1692,0
20230607,181900,1574510,1692,1692,1692,1692,0
20230607,181800,1574510,1692,1692,1692,1692,0
20230607,181700,1574510,1692,1692,1692,1692,0
20230607,181600,1574510,1692,1692,1692,1692,0
20230607,181500,1574510,1692,1692,1692,1692,0
20230607,181400,1574510,1692,1692,1692,1692,0
20230607,181300,1574510,1692,1692,1692,1692,0
20230607,181200,1574510,1692,1692,1692,1692,0
20230607,181100,1574510,1692,1692,1692,1692,0
20230607,181000,1574510,1692,1692,1692,1692,0
20230607,180900,1574510,1692,1692,1692,1692,0
20230607,180800,1574510,1692,1692,1692,1692,0
20230607,180700,1574510,1692,1692,1692,1692,0
20230607,180600,1574510,1692,1692,1692,1692,0
20230607,180500,1574510,1692,1692,1692,1692,0
20230607,180400,1574510,1692,1692,1692,1692,0
20230607,180300,1574510,1692,1692,1692,1692,0
20230607,180200,1574510,1692,1692,1692,1692,0
20230607,180100,1574510,1692,1692,1692,1692,0
20230607,180000,1574510,1692,1692,1692,1692,0
20230607,175900,1574510,1692,1692,1692,1692,0
20230607,175800,1574510,1692,1692,1692,1692,0
20230607,175700,1574510,1692,1692,1692,1692,0
20230607,175600,1574510,1692,1692,1692,1692,0
20230607,175500,1574510,1692,1692,1692,1692,0
20230607,175400,1574510,1692,1692,1692,1692,0
20230607,175300,1574510,1692,1692,1692,1692,0
20230607,175200,1574510,1692,1692,1692,1692,10
20230607,175100,1574510,1692,1692,1692,1692,0
20230607,175000,1574510,1692,1692,1692,1692,0
20230607,174900,1574510,1692,1692,1692,1692,0
20230607,174800,1574510,1692,1692,1692,1692,0
20230607,174700,1574510,1692,1692,1692,1692,0
20230607,174600,1574510,1692,1692,1692,1692,0
20230607,174500,1574510,1692,1692,1692,1692,0
20230607,174400,1574510,1692,1692,1692,1692,0
20230607,174300,1574510,1692,1692,1692,1692,0
20230607,174200,1574510,1692,1692,1692,1692,0
20230607,174100,1574510,1692,1692,1692,1692,0
20230607,174000,1574510,1692,1692,1692,1692,0
20230607,173900,1574510,1692,1692,1692,1692,0
20230607,173800,1574510,1692,1692,1692,1692,0
20230607,173700,1574510,1692,1692,1692,1692,0
20230607,173600,1574510,1692,1692,1692,1692,0
20230607,173500,1574510,1692,1692,1692,1692,0
20230607,173400,1574510,1692,1692,1692,1692,0
20230607,173300,1574510,1692,1692,1692,1692,0
20230607,173200,1574510,1692,1692,1692,1692,0
20230607,173100,1574510,1692,1692,1692,1692,0
20230607,173000,1574510,1692,1692,1692,1692,0
20230607,172900,1574510,1692,1692,1692,1692,0
20230607,172800,1574510,1692,1692,1692,1692,0
20230607,172700,1574510,1692,1692,1692,1692,0
20230607,172600,1574510,1692,1692,1692,1692,0
20230607,172500,1574510,1692,1692,1692,1692,0
20230607,172400,1574510,1692,1692,1692,1692,0
20230607,172300,1574510,1692,1692,1692,1692,0
20230607,172200,1574510,1692,1692,1692,1692,10
20230607,172100,1574510,1692,1692,1692,1692,0
20230607,172000,1574510,1692,1692,1692,1692,0
20230607,171900,1574510,1692,1692,1692,1692,0
20230607,171800,1574510,1692,1692,1692,1692,0
20230607,171700,1574510,1692,1692,1692,1692,0
20230607,171600,1574510,1692,1692,1692,1692,0
20230607,171500,1574510,1692,1692,1692,1692,0
20230607,171400,1574510,1692,1692,1692,1692,0
20230607,171300,1574510,1692,1692,1692,1692,0
20230607,171200,1574510,1692,1692,1692,1692,0
20230607,171100,1574510,1692,1692,1692,1692,0
20230607,171000,1574510,1692,1692,1692,1692,0
20230607,170900,1574510,1692,1692,1692,1692,0
20230607,170800,1574510,1692,1692,1692,1692,0
20230607,170700,1574510,1692,1692,1692,1692,0
20230607,170600,1574510,1692,1692,1692,1692,0
20230607,170500,1574510,1692,1692,1692,1692,0
20230607,170400,1574510,1692,1692,1692,1692,0
20230607,170300,1574510,1692,1692,1692,1692,0
20230607,170200,1574510,1692,1692,1692,1692,0
20230607,170100,1574510,1692,1692,1692,1692,0
20230607,170000,1574510,1692,1692,1692,1692,0
20230607,165900,1574510,1692,1692,1692,1692,0
20230607,165800,1574510,1692,1692,1692,1692,0
20230607,165700,1574510,1692,1692,1692,1692,0
20230607,165600,1574510,1692,1692,1692,1692,0
20230607,165500,1574510,1692,1692,1692,1692,0
20230607,165400,1574510,1692,1692,1692,1692,0
20230607,165300,1574510,1692,1692,1692,1692,0
20230607,165200,1574510,1692,1692,1692,1692,10
20230607,165100,1574510,1692,1692,1692,1692,0
20230607,165000,1574510,1692,1692,1692,1692,0
20230607,164900,1574510,1692,1692,1692,1692,0
20230607,164800,1574510,1692,1692,1692,1692,0
20230607,164700,1574510,1692,1692,1692,1692,0
20230607,164600,1574510,1692,1692,1692,1692,0
20230607,164500,1574510,1692,1692,1692,1692,0
20230607,164400,1574510,1692,1692,1692,1692,0
20230607,164300,1574510,1692,1692,1692,1692,0
20230607,164200,1574510,1692,1692,1692,1692,0
20230607,164100,1574510,1692,1692,1692,1692,0
20230607,164000,1574510,1692,1692,1692,1692,0
20230607,163900,1574510,1692,1692,1692,1692,0
20230607,163800,1574510,1692,1692,1692,1692,0
20230607,163700,1574510,1692,1692,1692,1692,0
20230607,163600,1574510,1692,1692,1692,1692,0
20230607,163500,1574510,1692,1692,1692,1692,0
20230607,163400,1574510,1692,1692,1692,1692,0
20230607,163300,1574510,1692,1692,1692,1692,0
20230607,163200,1574510,1692,1692,1692,1692,0
20230607,163100,1574510,1692,1692,1692,1692,0
20230607,163000,1574510,1692,1692,1692,1692,0
20230607,162900,1574510,1692,1692,1692,1692,0
20230607,162800,1574510,1692,1692,1692,1692,0
20230607,162700,1574510,1692,1692,1692,1692,0
20230607,162600,1574510,1692,1692,1692,1692,0
20230607,162500,1574510,1692,1692,1692,1692,0
20230607,162400,1574510,1692,1692,1692,1692,0
20230607,162300,1574510,1692,1692,1692,1692,0
20230607,162200,1574510,1692,1692,1692,1692,10
20230607,162100,1574510,1692,1692,1692,1692,0
20230607,162000,1574510,1692,1692,1692,1692,0
20230607,161900,1574510,1692,1692,1692,1692,0
20230607,161800,1574510,1692,1692,1692,1692,0
20230607,161700,1574510,1692,1692,1692,1692,0
20230607,161600,1574510,1692,1692,1692,1692,0
20230607,161500,1574510,1692,1692,1692,1692,0
20230607,161400,1574510,1692,1692,1692,1692,0
20230607,161300,1574510,1692,1692,1692,1692,0
20230607,161200,1574510,1692,1692,1692,1692,0
20230607,161100,1574510,1692,1692,1692,1692,0
20230607,161000,1574510,1692,1692,1692,1692,0
20230607,160900,1574510,1692,1692,1692,1692,0
20230607,160800,1574510,1692,1692,1692,1692,0
20230607,160700,1574510,1692,1692,1692,1692,0
20230607,160600,1574510,1692,1692,1692,1692,0
20230607,160500,1574510,1692,1692,1692,1692,0
20230607,160400,1574510,1692,1692,1692,1692,0
20230607,160300,1574510,1692,1692,1692,1692,0
20230607,160200,1574510,1692,1692,1692,1692,0
20230607,160100,1574510,1692,1692,1692,1692,0
20230607,160000,1574510,1692,1692,1692,1692,0
20230607,155900,1574510,1692,1692,1692,1692,0
20230607,155800,1574510,1692,1692,1692,1692,0
20230607,155700,1574510,1692,1692,1692,1692,0
20230607,155600,1574510,1692,1692,1692,1692,0
20230607,155500,1574510,1692,1692,1692,1692,0
20230607,155400,1574510,1692,1692,1692,1692,0
20230607,155300,1574510,1692,1692,1692,1692,0
20230607,155200,1574510,1692,1692,1692,1692,10
20230607,155100,1574510,1692,1692,1692,1692,0
20230607,155000,1574510,1692,1692,1692,1692,0
20230607,154900,1574510,1692,1692,1692,1692,0
20230607,154800,1574510,1692,1692,1692,1692,0
20230607,154700,1574510,1692,1692,1692,1692,0
20230607,154600,1574510,1692,1692,1692,1692,0
20230607,154500,1574510,1692,1692,1692,1692,0
20230607,154400,1574510,1692,1692,1692,1692,0
20230607,154300,1574510,1692,1692,1692,1692,0
20230607,154200,1574510,1692,1692,1692,1692,0
20230607,154100,1574510,1692,1692,1692,1692,0
20230607,154000,1574510,1692,1692,1692,1692,0
20230607,153900,1574510,1692,1692,1692,1692,0
20230607,153800,1574510,1692,1692,1692,1692,0
20230607,153700,1574510,1692,1692,1692,1692,0
20230607,153600,1574510,1692,1692,1692,1692,0
20230607,153500,1574510,1692,1692,1692,1692,0
20230607,153400,1574510,1692,1692,1692,1692,0
20230607,153300,1574510,1692,1692,1692,1692,0
20230607,153200,1574510,1692,1692,1692,1692,0
20230607,153100,1574510,1692,1692,1692,1692,0
20230607,153000,1574510,1692,1692,1692,1692,0
20230607,152900,1574510,1692,1692,1692,1692,0
20230607,152800,1574510,1692,1692,1692,1692,0
20230607,152700,1574510,1692,1692,1692,1692,0
20230607,152600,1574510,1692,1692,1692,1692,0
20230607,152500,1574510,1692,1692,1692,1692,0
20230607,152400,1574510,1692,1692,1692,1692,0
20230607,152300,1574510,1692,1692,1692,1692,0
20230607,152200,1574510,1692,1692,1692,1692,0
20230607,152100,1574510,1692,1692,1692,1692,0
20230607,152000,1574510,1692,1692,1692,1692,0
20230607,151900,1574510,1692,1692,1692,1692,0
20230607,151800,1574510,1692,1692,1692,1692,0
20230607,151700,1574510,1692,1692,1692,1692,0
20230607,151600,1574510,1692,1692,1692,1692,0
20230607,151500,1574510,1692,1692,1692,1692,0
20230607,151400,1574510,1692,1692,1692,1692,0
20230607,151300,1574510,1692,1692,1692,1692,0
20230607,151200,1574510,1692,1692,1692,1692,0
20230607,151100,1574510,1692,1692,1692,1692,0
20230607,151000,1574510,1692,1692,1692,1692,0
20230607,150900,1574510,1692,1692,1692,1692,10
20230607,150800,1557590,1326,1326,1326,1326,0
20230607,150700,1557590,1326,1326,1326,1326,0
20230607,150600,1557590,1326,1326,1326,1326,0
20230607,150500,1557590,1326,1326,1326,1326,0
20230607,150400,1557590,1326,1326,1326,1326,0
20230607,150300,1557590,1326,1326,1326,1326,0
20230607,150200,1557590,1326,1326,1326,1326,0
20230607,150100,1557590,1326,1326,1326,1326,0
20230607,150000,1557590,1326,1326,1326,1326,0
20230607,145900,1557590,1326,1326,1326,1326,1
20230607,145800,1556264,1326,1326,1326,1326,5
20230607,145700,1549634,1326,1326,1326,1326,0
20230607,145600,1549634,1326,1326,1326,1326,0
20230607,145500,1549634,1326,1326,1326,1326,0
20230607,145400,1549634,1326,1326,1326,1326,0
20230607,145300,1549634,1326,1326,1326,1326,0
20230607,145200,1549634,1326,1326,1326,1326,0
20230607,145100,1549634,1326,1330,1330,1326,128
20230607,145000,1379434,1330,1330,1330,1330,0
20230607,144900,1379434,1330,1330,1330,1330,1
20230607,144800,1378104,1692,1692,1692,1692,0
20230607,144700,1378104,1692,1692,1692,1692,0
20230607,144600,1378104,1692,1692,1692,1692,0
20230607,144500,1378104,1692,1692,1692,1692,0
20230607,144400,1378104,1692,1692,1692,1692,0
20230607,144300,1378104,1692,1692,1692,1692,0
20230607,144200,1378104,1692,1692,1692,1692,0
20230607,144100,1378104,1692,1692,1692,1692,0
20230607,144000,1378104,1692,1692,1692,1692,0
20230607,143900,1378104,1692,1692,1692,1692,0
20230607,143800,1378104,1692,1692,1692,1692,0
20230607,143700,1378104,1692,1692,1692,1692,0
20230607,143600,1378104,1692,1692,1692,1692,1
20230607,143500,1376412,1694,1694,1694,1694,0
20230607,143400,1376412,1694,1694,1694,1694,0
20230607,143300,1376412,1694,1694,1694,1694,0
20230607,143200,1376412,1694,1694,1694,1694,0
20230607,143100,1376412,1694,1694,1694,1694,0
20230607,143000,1376412,1694,1694,1694,1694,0
20230607,142900,1376412,1694,1694,1694,1694,0
20230607,142800,1376412,1694,1694,1694,1694,0
20230607,142700,1376412,1694,1694,1694,1694,0
20230607,142600,1376412,1694,1694,1694,1694,0
20230607,142500,1376412,1694,1694,1694,1694,0
20230607,142400,1376412,1694,1694,1694,1694,0
20230607,142300,1376412,1694,1694,1694,1694,0
20230607,142200,1376412,1694,1694,1694,1694,0
20230607,142100,1376412,1694,1694,1694,1694,0
20230607,142000,1376412,1694,1694,1694,1694,0
20230607,141900,1376412,1694,1694,1694,1694,0
20230607,141800,1376412,1694,1694,1694,1694,0
20230607,141700,1376412,1694,1694,1694,1694,0
20230607,141600,1376412,1694,1694,1694,1694,0
20230607,141500,1376412,1694,1694,1694,1694,0
20230607,141400,1376412,1694,1694,1694,1694,0
20230607,141300,1376412,1694,1694,1694,1694,0
20230607,141200,1376412,1694,1694,1694,1694,0
20230607,141100,1376412,1694,1694,1694,1694,0
20230607,141000,1376412,1694,1694,1694,1694,0
20230607,140900,1376412,1694,1694,1694,1694,0
20230607,140800,1376412,1694,1694,1694,1694,0
20230607,140700,1376412,1694,1694,1694,1694,0
20230607,140600,1376412,1694,1694,1694,1694,0
20230607,140500,1376412,1694,1694,1694,1694,0
20230607,140400,1376412,1694,1694,1694,1694,0
20230607,140300,1376412,1694,1694,1694,1694,0
20230607,140200,1376412,1694,1694,1694,1694,0
20230607,140100,1376412,1694,1694,1694,1694,0
20230607,140000,1376412,1694,1694,1694,1694,0
20230607,135900,1376412,1694,1694,1694,1694,0
20230607,135800,1376412,1694,1694,1694,1694,0
20230607,135700,1376412,1694,1694,1694,1694,0
20230607,135600,1376412,1694,1694,1694,1694,0
20230607,135500,1376412,1694,1694,1694,1694,0
20230607,135400,1376412,1694,1694,1694,1694,0
20230607,135300,1376412,1694,1694,1694,1694,0
20230607,135200,1376412,1694,1694,1694,1694,0
20230607,135100,1376412,1694,1694,1694,1694,0
20230607,135000,1376412,1694,1694,1694,1694,0
20230607,134900,1376412,1694,1694,1694,1694,0
20230607,134800,1376412,1694,1694,1694,1694,0
20230607,134700,1376412,1694,1694,1694,1694,0
20230607,134600,1376412,1694,1694,1694,1694,0
20230607,134500,1376412,1694,1694,1694,1694,0
20230607,134400,1376412,1694,1694,1694,1694,0
20230607,134300,1376412,1694,1694,1694,1694,0
20230607,134200,1376412,1694,1694,1694,1694,0
20230607,134100,1376412,1694,1694,1694,1694,0
20230607,134000,1376412,1694,1694,1694,1694,0
20230607,133900,1376412,1694,1694,1694,1694,0
20230607,133800,1376412,1694,1694,1694,1694,0
20230607,133700,1376412,1694,1694,1694,1694,0
20230607,133600,1376412,1694,1694,1694,1694,0
20230607,133500,1376412,1694,1694,1694,1694,0
20230607,133400,1376412,1694,1694,1694,1694,0
20230607,133300,1376412,1694,1694,1694,1694,0
20230607,133200,1376412,1694,1694,1694,1694,0
20230607,133100,1376412,1694,1694,1694,1694,0
20230607,133000,1376412,1694,1694,1694,1694,0
20230607,132900,1376412,1694,1694,1694,1694,0
20230607,132800,1376412,1694,1694,1694,1694,0
20230607,132700,1376412,1694,1694,1694,1694,0
20230607,132600,1376412,1694,1694,1694,1694,0
20230607,132500,1376412,1694,1694,1694,1694,0
20230607,132400,1376412,1694,1694,1694,1694,0
20230607,132300,1376412,1694,1694,1694,1694,0
20230607,132200,1376412,1694,1694,1694,1694,0
20230607,132100,1376412,1694,1694,1694,1694,0
20230607,132000,1376412,1694,1694,1694,1694,0
20230607,131900,1376412,1694,1694,1694,1694,0
20230607,131800,1376412,1694,1694,1694,1694,0
20230607,131700,1376412,1694,1694,1694,1694,0
20230607,131600,1376412,1694,1694,1694,1694,0
20230607,131500,1376412,1694,1694,1694,1694,0
20230607,131400,1376412,1694,1694,1694,1694,0
20230607,131300,1376412,1694,1694,1694,1694,0
20230607,131200,1376412,1694,1694,1694,1694,0
20230607,131100,1376412,1694,1694,1694,1694,0
20230607,131000,1376412,1694,1694,1694,1694,0
20230607,130900,1376412,1694,1694,1694,1694,0
20230607,130800,1376412,1694,1694,1694,1694,0
20230607,130700,1376412,1694,1694,1694,1694,0
20230607,130600,1376412,1694,1694,1694,1694,0
20230607,130500,1376412,1694,1694,1694,1694,0
20230607,130400,1376412,1694,1694,1694,1694,0
20230607,130300,1376412,1694,1694,1694,1694,0
20230607,130200,1376412,1694,1694,1694,1694,0
20230607,130100,1376412,1694,1694,1694,1694,0
20230607,130000,1376412,1694,1694,1694,1694,0
20230607,125900,1376412,1694,1694,1694,1694,0
20230607,125800,1376412,1694,1694,1694,1694,0
20230607,125700,1376412,1694,1694,1694,1694,0
20230607,125600,1376412,1694,1694,1694,1694,0
20230607,125500,1376412,1694,1694,1694,1694,0
20230607,125400,1376412,1694,1694,1694,1694,0
20230607,125300,1376412,1694,1694,1694,1694,0
20230607,125200,1376412,1694,1694,1694,1694,0
20230607,125100,1376412,1694,1694,1694,1694,0
20230607,125000,1376412,1694,1694,1694,1694,0
20230607,124900,1376412,1694,1694,1694,1694,0
20230607,124800,1376412,1694,1694,1694,1694,0
20230607,124700,1376412,1694,1694,1694,1694,0
20230607,124600,1376412,1694,1694,1694,1694,0
20230607,124500,1376412,1694,1694,1694,1694,0
20230607,124400,1376412,1694,1694,1694,1694,0
20230607,124300,1376412,1694,1694,1694,1694,0
20230607,124200,1376412,1694,1694,1694,1694,0
20230607,124100,1376412,1694,1694,1694,1694,0
20230607,124000,1376412,1694,1694,1694,1694,0
20230607,123900,1376412,1694,1694,1694,1694,0
20230607,123800,1376412,1694,1694,1694,1694,0
20230607,123700,1376412,1694,1694,1694,1694,0
20230607,123600,1376412,1694,1694,1694,1694,0
20230607,123500,1376412,1694,1694,1694,1694,0
20230607,123400,1376412,1694,1694,1694,1694,0
20230607,123300,1376412,1694,1694,1694,1694,0
20230607,123200,1376412,1694,1694,1694,1694,0
20230607,123100,1376412,1694,1694,1694,1694,0
20230607,123000,1376412,1694,1694,1694,1694,0
20230607,122900,1376412,1694,1694,1694,1694,0
20230607,122800,1376412,1694,1694,1694,1694,0
20230607,122700,1376412,1694,1694,1694,1694,0
20230607,122600,1376412,1694,1694,1694,1694,0
20230607,122500,1376412,1694,1694,1694,1694,0
20230607,122400,1376412,1694,1694,1694,1694,0
20230607,122300,1376412,1694,1694,1694,1694,0
20230607,122200,1376412,1694,1694,1694,1694,0
20230607,122100,1376412,1694,1694,1694,1694,0
20230607,122000,1376412,1694,1694,1694,1694,0
20230607,121900,1376412,1694,1694,1694,1694,0
20230607,121800,1376412,1694,1694,1694,1694,0
20230607,121700,1376412,1694,1694,1694,1694,0
20230607,121600,1376412,1694,1694,1694,1694,0
20230607,121500,1376412,1694,1694,1694,1694,0
20230607,121400,1376412,1694,1694,1694,1694,0
20230607,121300,1376412,1694,1694,1694,1694,0
20230607,121200,1376412,1694,1694,1694,1694,0
20230607,121100,1376412,1694,1694,1694,1694,0
20230607,121000,1376412,1694,1694,1694,1694,0
20230607,120900,1376412,1694,1694,1694,1694,0
20230607,120800,1376412,1694,1694,1694,1694,0
20230607,120700,1376412,1694,1694,1694,1694,0
20230607,120600,1376412,1694,1694,1694,1694,0
20230607,120500,1376412,1694,1694,1694,1694,0
20230607,120400,1376412,1694,1694,1694,1694,0
20230607,120300,1376412,1694,1694,1694,1694,0
20230607,120200,1376412,1694,1694,1694,1694,0
20230607,120100,1376412,1694,1694,1694,1694,0
20230607,120000,1376412,1694,1694,1694,1694,0
20230607,115900,1376412,1694,1694,1694,1694,0
20230607,115800,1376412,1694,1694,1694,1694,0
20230607,115700,1376412,1694,1694,1694,1694,0
20230607,115600,1376412,1694,1694,1694,1694,0
20230607,115500,1376412,1694,1694,1694,1694,0
20230607,115400,1376412,1694,1694,1694,1694,0
20230607,115300,1376412,1694,1694,1694,1694,0
20230607,115200,1376412,1694,1694,1694,1694,0
20230607,115100,1376412,1694,1694,1694,1694,0
20230607,115000,1376412,1694,1694,1694,1694,0
20230607,114900,1376412,1694,1694,1694,1694,0
20230607,114800,1376412,1694,1694,1694,1694,0
20230607,114700,1376412,1694,1694,1694,1694,0
20230607,114600,1376412,1694,1694,1694,1694,0
20230607,114500,1376412,1694,1694,1694,1694,0
20230607,114400,1376412,1694,1694,1694,1694,0
20230607,114300,1376412,1694,1694,1694,1694,0
20230607,114200,1376412,1694,1694,1694,1694,0
20230607,114100,1376412,1694,1694,1694,1694,0
20230607,114000,1376412,1694,1694,1694,1694,0
20230607,113900,1376412,1694,1694,1694,1694,0
20230607,113800,1376412,1694,1694,1694,1694,0
20230607,113700,1376412,1694,1694,1694,1694,0
20230607,113600,1376412,1694,1694,1694,1694,0
20230607,113500,1376412,1694,1694,1694,1694,0
20230607,113400,1376412,1694,1694,1694,1694,0
20230607,113300,1376412,1694,1694,1694,1694,0
20230607,113200,1376412,1694,1694,1694,1694,0
20230607,113100,1376412,1694,1694,1694,1694,0
20230607,113000,1376412,1694,1694,1694,1694,0
20230607,112900,1376412,1694,1694,1694,1694,0
20230607,112800,1376412,1694,1694,1694,1694,0
20230607,112700,1376412,1694,1694,1694,1694,0
20230607,112600,1376412,1694,1694,1694,1694,0
20230607,112500,1376412,1694,1694,1694,1694,0
20230607,112400,1376412,1694,1694,1694,1694,0
20230607,112300,1376412,1694,1694,1694,1694,0
20230607,112200,1376412,1694,1694,1694,1694,0
20230607,112100,1376412,1694,1694,1694,1694,0
20230607,112000,1376412,1694,1694,1694,1694,0
20230607,111900,1376412,1694,1694,1694,1694,0
20230607,111800,1376412,1694,1694,1694,1694,0
20230607,111700,1376412,1694,1694,1694,1694,0
20230607,111600,1376412,1694,1694,1694,1694,0
20230607,111500,1376412,1694,1694,1694,1694,0
20230607,111400,1376412,1694,1694,1694,1694,0
20230607,111300,1376412,1694,1694,1694,1694,0
20230607,111200,1376412,1694,1694,1694,1694,0
20230607,111100,1376412,1694,1694,1694,1694,0
20230607,111000,1376412,1694,1694,1694,1694,0
20230607,110900,1376412,1694,1694,1694,1694,0
20230607,110800,1376412,1694,1694,1694,1694,0
20230607,110700,1376412,1694,1694,1694,1694,0
20230607,110600,1376412,1694,1694,1694,1694,0
20230607,110500,1376412,1694,1694,1694,1694,0
20230607,110400,1376412,1694,1694,1694,1694,0
20230607,110300,1376412,1694,1694,1694,1694,0
20230607,110200,1376412,1694,1694,1694,1694,0
20230607,110100,1376412,1694,1694,1694,1694,0
20230607,110000,1376412,1694,1694,1694,1694,0
20230607,105900,1376412,1694,1694,1694,1694,0
20230607,105800,1376412,1694,1694,1694,1694,0
20230607,105700,1376412,1694,1694,1694,1694,0
20230607,105600,1376412,1694,1694,1694,1694,0
20230607,105500,1376412,1694,1694,1694,1694,0
20230607,105400,1376412,1694,1694,1694,1694,0
20230607,105300,1376412,1694,1694,1694,1694,0
20230607,105200,1376412,1694,1694,1694,1694,0
20230607,105100,1376412,1694,1694,1694,1694,0
20230607,105000,1376412,1694,1694,1694,1694,0
20230607,104900,1376412,1694,1694,1694,1694,0
20230607,104800,1376412,1694,1694,1694,1694,0
20230607,104700,1376412,1694,1694,1694,1694,0
20230607,104600,1376412,1694,1694,1694,1694,0
20230607,104500,1376412,1694,1694,1694,1694,0
20230607,104400,1376412,1694,1694,1694,1694,0
20230607,104300,1376412,1694,1694,1694,1694,0
20230607,104200,1376412,1694,1694,1694,1694,0
20230607,104100,1376412,1694,1694,1694,1694,0
20230607,104000,1376412,1694,1694,1694,1694,0
20230607,103900,1376412,1694,1694,1694,1694,0
20230607,103800,1376412,1694,1694,1694,1694,0
20230607,103700,1376412,1694,1694,1694,1694,0
20230607,103600,1376412,1694,1694,1694,1694,0
20230607,103500,1376412,1694,1694,1694,1694,0
20230607,103400,1376412,1694,1694,1694,1694,0
20230607,103300,1376412,1694,1694,1694,1694,0
20230607,103200,1376412,1694,1694,1694,1694,0
20230607,103100,1376412,1694,1694,1694,1694,0
20230607,103000,1376412,1694,1694,1694,1694,0
20230607,102900,1376412,1694,1694,1694,1694,0
20230607,102800,1376412,1694,1694,1694,1694,0
20230607,102700,1376412,1694,1694,1694,1694,0
20230607,102600,1376412,1694,1694,1694,1694,0
20230607,102500,1376412,1694,1694,1694,1694,0
20230607,102400,1376412,1694,1694,1694,1694,0
20230607,102300,1376412,1694,1694,1694,1694,0
20230607,102200,1376412,1694,1694,1694,1694,0
20230607,102100,1376412,1694,1694,1694,1694,0
20230607,102000,1376412,1694,1694,1694,1694,0
20230607,101900,1376412,1694,1694,1694,1694,0
20230607,101800,1376412,1694,1694,1694,1694,0
20230607,101700,1376412,1694,1694,1694,1694,0
20230607,101600,1376412,1694,1694,1694,1694,0
20230607,101500,1376412,1694,1694,1694,1694,0
20230607,101400,1376412,1694,1694,1694,1694,0
20230607,101300,1376412,1694,1694,1694,1694,0
20230607,101200,1376412,1694,1694,1694,1694,1
20230607,101100,1374718,1330,1330,1330,1330,0
20230607,101000,1374718,1330,1330,1330,1330,0
20230607,100900,1374718,1330,1330,1330,1330,0
20230607,100800,1374718,1330,1330,1330,1330,30
20230607,100700,1334818,1695,1695,1695,1695,0
20230607,100600,1334818,1695,1695,1695,1695,0
20230607,100500,1334818,1695,1695,1695,1695,0
20230607,100400,1334818,1695,1695,1695,1695,0
20230607,100300,1334818,1695,1695,1695,1695,0
20230607,100200,1334818,1695,1695,1695,1695,0
20230607,100100,1334818,1695,1695,1695,1695,0
20230607,100000,1334818,1695,1695,1695,1695,0
20230607,095900,1334818,1695,1695,1695,1695,0
20230607,095800,1334818,1695,1695,1695,1695,0
20230607,095700,1334818,1695,1695,1695,1695,0
20230607,095600,1334818,1695,1695,1695,1695,0
20230607,095500,1334818,1695,1695,1695,1695,0
20230607,095400,1334818,1695,1695,1695,1695,0
20230607,095300,1334818,1695,1695,1695,1695,0
20230607,095200,1334818,1695,1695,1695,1695,0
20230607,095100,1334818,1695,1695,1695,1695,0
20230607,095000,1334818,1695,1695,1695,1695,0
20230607,094900,1334818,1695,1695,1695,1695,0
20230607,094800,1334818,1695,1695,1695,1695,0
20230607,094700,1334818,1695,1695,1695,1695,0
20230607,094600,1334818,1695,1695,1695,1695,0
20230607,094500,1334818,1695,1695,1695,1695,0
20230607,094400,1334818,1695,1695,1695,1695,0
20230607,094300,1334818,1695,1695,1695,1695,0
20230607,094200,1334818,1695,1695,1695,1695,0
20230607,094100,1334818,1695,1695,1695,1695,0
20230607,094000,1334818,1695,1695,1695,1695,0
20230607,093900,1334818,1695,1330,1695,1330,152
20230607,093800,1132293,1330,1330,1330,1330,0
20230607,093700,1132293,1330,1330,1330,1330,0
20230607,093600,1132293,1330,1330,1330,1330,0
20230607,093500,1132293,1330,1330,1330,1330,0
20230607,093400,1132293,1330,1330,1330,1330,0
20230607,093300,1132293,1330,1330,1330,1330,0
20230607,093200,1132293,1330,1330,1330,1330,0
20230607,093100,1132293,1330,1330,1330,1330,0
20230607,093000,1132293,1330,1330,1330,1330,0
20230607,092900,1132293,1330,1330,1330,1330,0
20230607,092800,1132293,1330,1330,1330,1330,0
20230607,092700,1132293,1330,1330,1330,1330,0
20230607,092600,1132293,1330,1330,1330,1330,0
20230607,092500,1132293,1330,1330,1330,1330,0
20230607,092400,1132293,1330,1330,1330,1330,0
20230607,092300,1132293,1330,1330,1330,1330,0
20230607,092200,1132293,1330,1330,1330,1330,0
20230607,092100,1132293,1330,1330,1330,1330,849
20230607,092000,3123,1793,1793,1793,1793,0
20230607,091900,3123,1793,1793,1793,1793,0
20230607,091800,3123,1793,1793,1793,1793,0
20230607,091700,3123,1793,1793,1793,1793,0
20230607,091600,3123,1793,1793,1793,1793,0
20230607,091500,3123,1793,1793,1793,1793,0
20230607,091400,3123,1793,1793,1793,1793,0
20230607,091300,3123,1793,1793,1793,1793,0
20230607,091200,3123,1793,1793,1793,1793,0
20230607,091100,3123,1793,1793,1793,1793,0
20230607,091000,3123,1793,1793,1793,1793,0
20230607,090900,3123,1793,1793,1793,1793,0
20230607,090800,3123,1793,1793,1793,1793,0
20230607,090700,3123,1793,1793,1793,1793,0
20230607,090600,3123,1793,1793,1793,1793,0
20230607,090500,3123,1793,1793,1793,1793,1
20230607,090400,1330,1330,1330,1330,1330,1
20230607,090300,0,1560,1560,1560,1560,0
20230607,090200,0,1560,1560,1560,1560,0
20230607,090100,0,1560,1560,1560,1560,0
20230607,090000,0,1560,1560,1560,1560,0