KissMeData/225430/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203600,26149120,1313,1313,1313,1313,2458
20230608,203500,26149120,1313,1313,1313,1313,0
20230608,203400,26149120,1313,1313,1313,1313,0
20230608,203300,26149120,1313,1313,1313,1313,0
20230608,203200,26149120,1313,1313,1313,1313,0
20230608,203100,26149120,1313,1313,1313,1313,0
20230608,203000,26149120,1313,1313,1313,1313,0
20230608,202900,26149120,1313,1313,1313,1313,0
20230608,202800,26149120,1313,1313,1313,1313,0
20230608,202700,26149120,1313,1313,1313,1313,0
20230608,202600,26149120,1313,1313,1313,1313,0
20230608,202500,26149120,1313,1313,1313,1313,0
20230608,202400,26149120,1313,1313,1313,1313,0
20230608,202300,26149120,1313,1313,1313,1313,0
20230608,202200,26149120,1313,1313,1313,1313,0
20230608,202100,26149120,1313,1313,1313,1313,0
20230608,202000,26149120,1313,1313,1313,1313,0
20230608,201900,26149120,1313,1313,1313,1313,0
20230608,201800,26149120,1313,1313,1313,1313,0
20230608,201700,26149120,1313,1313,1313,1313,0
20230608,201600,26149120,1313,1313,1313,1313,0
20230608,201500,26149120,1313,1313,1313,1313,0
20230608,201400,26149120,1313,1313,1313,1313,0
20230608,201300,26149120,1313,1313,1313,1313,0
20230608,201200,26149120,1313,1313,1313,1313,0
20230608,201100,26149120,1313,1313,1313,1313,0
20230608,201000,26149120,1313,1313,1313,1313,0
20230608,200900,26149120,1313,1313,1313,1313,0
20230608,200800,26149120,1313,1313,1313,1313,0
20230608,200700,26149120,1313,1313,1313,1313,0
20230608,200600,26149120,1313,1313,1313,1313,2458
20230608,200500,26149120,1313,1313,1313,1313,0
20230608,200400,26149120,1313,1313,1313,1313,0
20230608,200300,26149120,1313,1313,1313,1313,0
20230608,200200,26149120,1313,1313,1313,1313,0
20230608,200100,26149120,1313,1313,1313,1313,0
20230608,200000,26149120,1313,1313,1313,1313,0
20230608,195900,26149120,1313,1313,1313,1313,0
20230608,195800,26149120,1313,1313,1313,1313,0
20230608,195700,26149120,1313,1313,1313,1313,0
20230608,195600,26149120,1313,1313,1313,1313,0
20230608,195500,26149120,1313,1313,1313,1313,0
20230608,195400,26149120,1313,1313,1313,1313,0
20230608,195300,26149120,1313,1313,1313,1313,0
20230608,195200,26149120,1313,1313,1313,1313,0
20230608,195100,26149120,1313,1313,1313,1313,0
20230608,195000,26149120,1313,1313,1313,1313,0
20230608,194900,26149120,1313,1313,1313,1313,0
20230608,194800,26149120,1313,1313,1313,1313,0
20230608,194700,26149120,1313,1313,1313,1313,0
20230608,194600,26149120,1313,1313,1313,1313,0
20230608,194500,26149120,1313,1313,1313,1313,0
20230608,194400,26149120,1313,1313,1313,1313,0
20230608,194300,26149120,1313,1313,1313,1313,0
20230608,194200,26149120,1313,1313,1313,1313,0
20230608,194100,26149120,1313,1313,1313,1313,0
20230608,194000,26149120,1313,1313,1313,1313,0
20230608,193900,26149120,1313,1313,1313,1313,0
20230608,193800,26149120,1313,1313,1313,1313,0
20230608,193700,26149120,1313,1313,1313,1313,0
20230608,193600,26149120,1313,1313,1313,1313,2458
20230608,193500,26149120,1313,1313,1313,1313,0
20230608,193400,26149120,1313,1313,1313,1313,0
20230608,193300,26149120,1313,1313,1313,1313,0
20230608,193200,26149120,1313,1313,1313,1313,0
20230608,193100,26149120,1313,1313,1313,1313,0
20230608,193000,26149120,1313,1313,1313,1313,0
20230608,192900,26149120,1313,1313,1313,1313,0
20230608,192800,26149120,1313,1313,1313,1313,0
20230608,192700,26149120,1313,1313,1313,1313,0
20230608,192600,26149120,1313,1313,1313,1313,0
20230608,192500,26149120,1313,1313,1313,1313,0
20230608,192400,26149120,1313,1313,1313,1313,0
20230608,192300,26149120,1313,1313,1313,1313,0
20230608,192200,26149120,1313,1313,1313,1313,0
20230608,192100,26149120,1313,1313,1313,1313,0
20230608,192000,26149120,1313,1313,1313,1313,0
20230608,191900,26149120,1313,1313,1313,1313,0
20230608,191800,26149120,1313,1313,1313,1313,0
20230608,191700,26149120,1313,1313,1313,1313,0
20230608,191600,26149120,1313,1313,1313,1313,0
20230608,191500,26149120,1313,1313,1313,1313,0
20230608,191400,26149120,1313,1313,1313,1313,0
20230608,191300,26149120,1313,1313,1313,1313,0
20230608,191200,26149120,1313,1313,1313,1313,0
20230608,191100,26149120,1313,1313,1313,1313,0
20230608,191000,26149120,1313,1313,1313,1313,0
20230608,190900,26149120,1313,1313,1313,1313,0
20230608,190800,26149120,1313,1313,1313,1313,0
20230608,190700,26149120,1313,1313,1313,1313,0
20230608,190600,26149120,1313,1313,1313,1313,2458
20230608,190500,26149120,1313,1313,1313,1313,0
20230608,190400,26149120,1313,1313,1313,1313,0
20230608,190300,26149120,1313,1313,1313,1313,0
20230608,190200,26149120,1313,1313,1313,1313,0
20230608,190100,26149120,1313,1313,1313,1313,0
20230608,190000,26149120,1313,1313,1313,1313,0
20230608,185900,26149120,1313,1313,1313,1313,0
20230608,185800,26149120,1313,1313,1313,1313,0
20230608,185700,26149120,1313,1313,1313,1313,0
20230608,185600,26149120,1313,1313,1313,1313,0
20230608,185500,26149120,1313,1313,1313,1313,0
20230608,185400,26149120,1313,1313,1313,1313,0
20230608,185300,26149120,1313,1313,1313,1313,0
20230608,185200,26149120,1313,1313,1313,1313,0
20230608,185100,26149120,1313,1313,1313,1313,0
20230608,185000,26149120,1313,1313,1313,1313,0
20230608,184900,26149120,1313,1313,1313,1313,0
20230608,184800,26149120,1313,1313,1313,1313,0
20230608,184700,26149120,1313,1313,1313,1313,0
20230608,184600,26149120,1313,1313,1313,1313,0
20230608,184500,26149120,1313,1313,1313,1313,0
20230608,184400,26149120,1313,1313,1313,1313,0
20230608,184300,26149120,1313,1313,1313,1313,0
20230608,184200,26149120,1313,1313,1313,1313,0
20230608,184100,26149120,1313,1313,1313,1313,0
20230608,184000,26149120,1313,1313,1313,1313,0
20230608,183900,26149120,1313,1313,1313,1313,0
20230608,183800,26149120,1313,1313,1313,1313,0
20230608,183700,26149120,1313,1313,1313,1313,0
20230608,183600,26149120,1313,1313,1313,1313,2458
20230608,183500,26149120,1313,1313,1313,1313,0
20230608,183400,26149120,1313,1313,1313,1313,0
20230608,183300,26149120,1313,1313,1313,1313,0
20230608,183200,26149120,1313,1313,1313,1313,0
20230608,183100,26149120,1313,1313,1313,1313,0
20230608,183000,26149120,1313,1313,1313,1313,0
20230608,182900,26149120,1313,1313,1313,1313,0
20230608,182800,26149120,1313,1313,1313,1313,0
20230608,182700,26149120,1313,1313,1313,1313,0
20230608,182600,26149120,1313,1313,1313,1313,0
20230608,182500,26149120,1313,1313,1313,1313,0
20230608,182400,26149120,1313,1313,1313,1313,0
20230608,182300,26149120,1313,1313,1313,1313,0
20230608,182200,26149120,1313,1313,1313,1313,0
20230608,182100,26149120,1313,1313,1313,1313,0
20230608,182000,26149120,1313,1313,1313,1313,0
20230608,181900,26149120,1313,1313,1313,1313,0
20230608,181800,26149120,1313,1313,1313,1313,0
20230608,181700,26149120,1313,1313,1313,1313,0
20230608,181600,26149120,1313,1313,1313,1313,0
20230608,181500,26149120,1313,1313,1313,1313,0
20230608,181400,26149120,1313,1313,1313,1313,0
20230608,181300,26149120,1313,1313,1313,1313,0
20230608,181200,26149120,1313,1313,1313,1313,0
20230608,181100,26149120,1313,1313,1313,1313,0
20230608,181000,26149120,1313,1313,1313,1313,0
20230608,180900,26149120,1313,1313,1313,1313,0
20230608,180800,26149120,1313,1313,1313,1313,0
20230608,180700,26149120,1313,1313,1313,1313,0
20230608,180600,26149120,1313,1313,1313,1313,2458
20230608,180500,26149120,1313,1313,1313,1313,0
20230608,180400,26149120,1313,1313,1313,1313,0
20230608,180300,26149120,1313,1313,1313,1313,0
20230608,180200,26149120,1313,1313,1313,1313,0
20230608,180100,26149120,1313,1313,1313,1313,0
20230608,180000,26149120,1313,1313,1313,1313,0
20230608,175900,26149120,1313,1313,1313,1313,0
20230608,175800,26149120,1313,1313,1313,1313,0
20230608,175700,26149120,1313,1313,1313,1313,0
20230608,175600,26149120,1313,1313,1313,1313,0
20230608,175500,26149120,1313,1313,1313,1313,0
20230608,175400,26149120,1313,1313,1313,1313,0
20230608,175300,26149120,1313,1313,1313,1313,0
20230608,175200,26149120,1313,1313,1313,1313,0
20230608,175100,26149120,1313,1313,1313,1313,0
20230608,175000,26149120,1313,1313,1313,1313,0
20230608,174900,26149120,1313,1313,1313,1313,0
20230608,174800,26149120,1313,1313,1313,1313,0
20230608,174700,26149120,1313,1313,1313,1313,0
20230608,174600,26149120,1313,1313,1313,1313,0
20230608,174500,26149120,1313,1313,1313,1313,0
20230608,174400,26149120,1313,1313,1313,1313,0
20230608,174300,26149120,1313,1313,1313,1313,0
20230608,174200,26149120,1313,1313,1313,1313,0
20230608,174100,26149120,1313,1313,1313,1313,0
20230608,174000,26149120,1313,1313,1313,1313,0
20230608,173900,26149120,1313,1313,1313,1313,0
20230608,173800,26149120,1313,1313,1313,1313,0
20230608,173700,26149120,1313,1313,1313,1313,0
20230608,173600,26149120,1313,1313,1313,1313,2458
20230608,173500,26149120,1313,1313,1313,1313,0
20230608,173400,26149120,1313,1313,1313,1313,0
20230608,173300,26149120,1313,1313,1313,1313,0
20230608,173200,26149120,1313,1313,1313,1313,0
20230608,173100,26149120,1313,1313,1313,1313,0
20230608,173000,26149120,1313,1313,1313,1313,0
20230608,172900,26149120,1313,1313,1313,1313,0
20230608,172800,26149120,1313,1313,1313,1313,0
20230608,172700,26149120,1313,1313,1313,1313,0
20230608,172600,26149120,1313,1313,1313,1313,0
20230608,172500,26149120,1313,1313,1313,1313,0
20230608,172400,26149120,1313,1313,1313,1313,0
20230608,172300,26149120,1313,1313,1313,1313,0
20230608,172200,26149120,1313,1313,1313,1313,0
20230608,172100,26149120,1313,1313,1313,1313,0
20230608,172000,26149120,1313,1313,1313,1313,0
20230608,171900,26149120,1313,1313,1313,1313,0
20230608,171800,26149120,1313,1313,1313,1313,0
20230608,171700,26149120,1313,1313,1313,1313,0
20230608,171600,26149120,1313,1313,1313,1313,0
20230608,171500,26149120,1313,1313,1313,1313,0
20230608,171400,26149120,1313,1313,1313,1313,0
20230608,171300,26149120,1313,1313,1313,1313,0
20230608,171200,26149120,1313,1313,1313,1313,0
20230608,171100,26149120,1313,1313,1313,1313,0
20230608,171000,26149120,1313,1313,1313,1313,0
20230608,170900,26149120,1313,1313,1313,1313,0
20230608,170800,26149120,1313,1313,1313,1313,0
20230608,170700,26149120,1313,1313,1313,1313,0
20230608,170600,26149120,1313,1313,1313,1313,2458
20230608,170500,26149120,1313,1313,1313,1313,0
20230608,170400,26149120,1313,1313,1313,1313,0
20230608,170300,26149120,1313,1313,1313,1313,0
20230608,170200,26149120,1313,1313,1313,1313,0
20230608,170100,26149120,1313,1313,1313,1313,0
20230608,170000,26149120,1313,1313,1313,1313,0
20230608,165900,26149120,1313,1313,1313,1313,0
20230608,165800,26149120,1313,1313,1313,1313,0
20230608,165700,26149120,1313,1313,1313,1313,0
20230608,165600,26149120,1313,1313,1313,1313,0
20230608,165500,26149120,1313,1313,1313,1313,0
20230608,165400,26149120,1313,1313,1313,1313,0
20230608,165300,26149120,1313,1313,1313,1313,0
20230608,165200,26149120,1313,1313,1313,1313,0
20230608,165100,26149120,1313,1313,1313,1313,0
20230608,165000,26149120,1313,1313,1313,1313,0
20230608,164900,26149120,1313,1313,1313,1313,0
20230608,164800,26149120,1313,1313,1313,1313,0
20230608,164700,26149120,1313,1313,1313,1313,0
20230608,164600,26149120,1313,1313,1313,1313,0
20230608,164500,26149120,1313,1313,1313,1313,0
20230608,164400,26149120,1313,1313,1313,1313,0
20230608,164300,26149120,1313,1313,1313,1313,0
20230608,164200,26149120,1313,1313,1313,1313,0
20230608,164100,26149120,1313,1313,1313,1313,0
20230608,164000,26149120,1313,1313,1313,1313,0
20230608,163900,26149120,1313,1313,1313,1313,0
20230608,163800,26149120,1313,1313,1313,1313,0
20230608,163700,26149120,1313,1313,1313,1313,0
20230608,163600,26149120,1313,1313,1313,1313,2458
20230608,163500,26149120,1313,1313,1313,1313,0
20230608,163400,26149120,1313,1313,1313,1313,0
20230608,163300,26149120,1313,1313,1313,1313,0
20230608,163200,26149120,1313,1313,1313,1313,0
20230608,163100,26149120,1313,1313,1313,1313,0
20230608,163000,26149120,1313,1313,1313,1313,0
20230608,162900,26149120,1313,1313,1313,1313,0
20230608,162800,26149120,1313,1313,1313,1313,0
20230608,162700,26149120,1313,1313,1313,1313,0
20230608,162600,26149120,1313,1313,1313,1313,0
20230608,162500,26149120,1313,1313,1313,1313,0
20230608,162400,26149120,1313,1313,1313,1313,0
20230608,162300,26149120,1313,1313,1313,1313,0
20230608,162200,26149120,1313,1313,1313,1313,0
20230608,162100,26149120,1313,1313,1313,1313,0
20230608,162000,26149120,1313,1313,1313,1313,0
20230608,161900,26149120,1313,1313,1313,1313,0
20230608,161800,26149120,1313,1313,1313,1313,0
20230608,161700,26149120,1313,1313,1313,1313,0
20230608,161600,26149120,1313,1313,1313,1313,0
20230608,161500,26149120,1313,1313,1313,1313,0
20230608,161400,26149120,1313,1313,1313,1313,0
20230608,161300,26149120,1313,1313,1313,1313,0
20230608,161200,26149120,1313,1313,1313,1313,0
20230608,161100,26149120,1313,1313,1313,1313,0
20230608,161000,26149120,1313,1313,1313,1313,0
20230608,160900,26149120,1313,1313,1313,1313,0
20230608,160800,26149120,1313,1313,1313,1313,0
20230608,160700,26149120,1313,1313,1313,1313,0
20230608,160600,26149120,1313,1313,1313,1313,2458
20230608,160500,26149120,1313,1313,1313,1313,0
20230608,160400,26149120,1313,1313,1313,1313,0
20230608,160300,26149120,1313,1313,1313,1313,0
20230608,160200,26149120,1313,1313,1313,1313,0
20230608,160100,26149120,1313,1313,1313,1313,0
20230608,160000,26149120,1313,1313,1313,1313,0
20230608,155900,26149120,1313,1313,1313,1313,0
20230608,155800,26149120,1313,1313,1313,1313,0
20230608,155700,26149120,1313,1313,1313,1313,0
20230608,155600,26149120,1313,1313,1313,1313,0
20230608,155500,26149120,1313,1313,1313,1313,0
20230608,155400,26149120,1313,1313,1313,1313,0
20230608,155300,26149120,1313,1313,1313,1313,0
20230608,155200,26149120,1313,1313,1313,1313,0
20230608,155100,26149120,1313,1313,1313,1313,0
20230608,155000,26149120,1313,1313,1313,1313,0
20230608,154900,26149120,1313,1313,1313,1313,0
20230608,154800,26149120,1313,1313,1313,1313,0
20230608,154700,26149120,1313,1313,1313,1313,0
20230608,154600,26149120,1313,1313,1313,1313,0
20230608,154500,26149120,1313,1313,1313,1313,0
20230608,154400,26149120,1313,1313,1313,1313,0
20230608,154300,26149120,1313,1313,1313,1313,0
20230608,154200,26149120,1313,1313,1313,1313,0
20230608,154100,26149120,1313,1313,1313,1313,0
20230608,154000,26149120,1313,1313,1313,1313,0
20230608,153900,26149120,1313,1313,1313,1313,0
20230608,153800,26149120,1313,1313,1313,1313,0
20230608,153700,26149120,1313,1313,1313,1313,0
20230608,153600,26149120,1313,1313,1313,1313,2458
20230608,153500,26149120,1313,1313,1313,1313,0
20230608,153400,26149120,1313,1313,1313,1313,0
20230608,153300,26149120,1313,1313,1313,1313,0
20230608,153200,26149120,1313,1313,1313,1313,0
20230608,153100,26149120,1313,1313,1313,1313,0
20230608,153000,26149120,1313,1313,1313,1313,2458
20230608,152900,22921766,1303,1303,1303,1303,0
20230608,152800,22921766,1303,1303,1303,1303,0
20230608,152700,22921766,1303,1303,1303,1303,0
20230608,152600,22921766,1303,1303,1303,1303,0
20230608,152500,22921766,1303,1303,1303,1303,0
20230608,152400,22921766,1303,1303,1303,1303,0
20230608,152300,22921766,1303,1303,1303,1303,0
20230608,152200,22921766,1303,1303,1303,1303,0
20230608,152100,22921766,1303,1303,1303,1303,0
20230608,152000,22921766,1303,1303,1303,1303,0
20230608,151900,22921766,1303,1300,1303,1300,17
20230608,151800,22899643,1300,1298,1300,1295,791
20230608,151700,21873766,1303,1303,1303,1303,0
20230608,151600,21873766,1303,1303,1303,1303,0
20230608,151500,21873766,1303,1303,1303,1303,0
20230608,151400,21873766,1303,1303,1303,1303,0
20230608,151300,21873766,1303,1303,1303,1303,0
20230608,151200,21873766,1303,1303,1303,1303,0
20230608,151100,21873766,1303,1303,1303,1303,0
20230608,151000,21873766,1303,1303,1303,1303,0
20230608,150900,21873766,1303,1303,1303,1303,0
20230608,150800,21873766,1303,1303,1303,1303,0
20230608,150700,21873766,1303,1303,1303,1303,0
20230608,150600,21873766,1303,1303,1303,1303,0
20230608,150500,21873766,1303,1303,1303,1303,0
20230608,150400,21873766,1303,1303,1303,1303,0
20230608,150300,21873766,1303,1303,1303,1303,0
20230608,150200,21873766,1303,1303,1303,1303,0
20230608,150100,21873766,1303,1303,1303,1303,0
20230608,150000,21873766,1303,1303,1303,1303,0
20230608,145900,21873766,1303,1303,1303,1303,0
20230608,145800,21873766,1303,1303,1303,1303,0
20230608,145700,21873766,1303,1303,1303,1303,0
20230608,145600,21873766,1303,1303,1303,1303,0
20230608,145500,21873766,1303,1303,1303,1303,0
20230608,145400,21873766,1303,1303,1303,1303,0
20230608,145300,21873766,1303,1303,1303,1303,0
20230608,145200,21873766,1303,1303,1303,1303,0
20230608,145100,21873766,1303,1303,1303,1303,0
20230608,145000,21873766,1303,1303,1303,1303,0
20230608,144900,21873766,1303,1303,1303,1303,0
20230608,144800,21873766,1303,1303,1303,1303,0
20230608,144700,21873766,1303,1303,1303,1303,0
20230608,144600,21873766,1303,1303,1303,1303,0
20230608,144500,21873766,1303,1303,1303,1303,0
20230608,144400,21873766,1303,1303,1303,1303,0
20230608,144300,21873766,1303,1303,1303,1303,0
20230608,144200,21873766,1303,1303,1303,1303,0
20230608,144100,21873766,1303,1303,1303,1303,0
20230608,144000,21873766,1303,1303,1303,1303,0
20230608,143900,21873766,1303,1303,1303,1303,0
20230608,143800,21873766,1303,1303,1303,1303,0
20230608,143700,21873766,1303,1303,1303,1303,0
20230608,143600,21873766,1303,1303,1303,1303,5
20230608,143500,21867251,1303,1303,1303,1303,0
20230608,143400,21867251,1303,1303,1303,1303,0
20230608,143300,21867251,1303,1303,1303,1303,0
20230608,143200,21867251,1303,1303,1303,1303,0
20230608,143100,21867251,1303,1303,1303,1303,0
20230608,143000,21867251,1303,1303,1303,1303,0
20230608,142900,21867251,1303,1303,1303,1303,0
20230608,142800,21867251,1303,1303,1303,1303,0
20230608,142700,21867251,1303,1303,1303,1303,0
20230608,142600,21867251,1303,1303,1303,1303,0
20230608,142500,21867251,1303,1303,1303,1303,0
20230608,142400,21867251,1303,1303,1303,1303,0
20230608,142300,21867251,1303,1303,1303,1303,0
20230608,142200,21867251,1303,1303,1303,1303,0
20230608,142100,21867251,1303,1303,1303,1303,0
20230608,142000,21867251,1303,1303,1303,1303,0
20230608,141900,21867251,1303,1303,1303,1303,0
20230608,141800,21867251,1303,1303,1303,1303,0
20230608,141700,21867251,1303,1303,1303,1303,0
20230608,141600,21867251,1303,1303,1303,1303,0
20230608,141500,21867251,1303,1303,1303,1303,0
20230608,141400,21867251,1303,1303,1303,1303,0
20230608,141300,21867251,1303,1303,1303,1303,0
20230608,141200,21867251,1303,1303,1303,1303,0
20230608,141100,21867251,1303,1303,1303,1303,0
20230608,141000,21867251,1303,1303,1303,1303,0
20230608,140900,21867251,1303,1303,1303,1303,0
20230608,140800,21867251,1303,1303,1303,1303,0
20230608,140700,21867251,1303,1303,1303,1303,0
20230608,140600,21867251,1303,1303,1303,1303,0
20230608,140500,21867251,1303,1303,1303,1303,0
20230608,140400,21867251,1303,1303,1303,1303,0
20230608,140300,21867251,1303,1303,1303,1303,0
20230608,140200,21867251,1303,1303,1303,1303,0
20230608,140100,21867251,1303,1303,1303,1303,0
20230608,140000,21867251,1303,1303,1303,1303,0
20230608,135900,21867251,1303,1303,1303,1303,14
20230608,135800,21849009,1305,1305,1305,1305,0
20230608,135700,21849009,1305,1305,1305,1305,0
20230608,135600,21849009,1305,1305,1305,1305,0
20230608,135500,21849009,1305,1305,1305,1305,0
20230608,135400,21849009,1305,1305,1305,1305,0
20230608,135300,21849009,1305,1305,1305,1305,0
20230608,135200,21849009,1305,1305,1305,1305,0
20230608,135100,21849009,1305,1305,1305,1305,0
20230608,135000,21849009,1305,1305,1305,1305,0
20230608,134900,21849009,1305,1305,1305,1305,0
20230608,134800,21849009,1305,1305,1305,1305,0
20230608,134700,21849009,1305,1305,1305,1305,0
20230608,134600,21849009,1305,1305,1305,1305,0
20230608,134500,21849009,1305,1305,1305,1305,0
20230608,134400,21849009,1305,1305,1305,1305,0
20230608,134300,21849009,1305,1305,1305,1305,0
20230608,134200,21849009,1305,1305,1305,1305,0
20230608,134100,21849009,1305,1305,1305,1305,0
20230608,134000,21849009,1305,1305,1305,1305,0
20230608,133900,21849009,1305,1305,1305,1305,0
20230608,133800,21849009,1305,1305,1305,1305,0
20230608,133700,21849009,1305,1305,1305,1305,64
20230608,133600,21765489,1306,1306,1306,1306,0
20230608,133500,21765489,1306,1306,1306,1306,0
20230608,133400,21765489,1306,1306,1306,1306,0
20230608,133300,21765489,1306,1306,1306,1306,0
20230608,133200,21765489,1306,1306,1306,1306,0
20230608,133100,21765489,1306,1306,1306,1306,0
20230608,133000,21765489,1306,1306,1306,1306,0
20230608,132900,21765489,1306,1306,1306,1306,0
20230608,132800,21765489,1306,1302,1306,1302,15
20230608,132700,21745943,1303,1303,1303,1303,0
20230608,132600,21745943,1303,1303,1303,1303,0
20230608,132500,21745943,1303,1303,1303,1303,153
20230608,132400,21546584,1295,1295,1295,1295,0
20230608,132300,21546584,1295,1295,1295,1295,0
20230608,132200,21546584,1295,1295,1295,1295,0
20230608,132100,21546584,1295,1295,1295,1295,0
20230608,132000,21546584,1295,1295,1295,1295,0
20230608,131900,21546584,1295,1295,1295,1295,5
20230608,131800,21540109,1294,1294,1294,1294,0
20230608,131700,21540109,1294,1294,1294,1294,0
20230608,131600,21540109,1294,1294,1294,1294,0
20230608,131500,21540109,1294,1295,1295,1294,146
20230608,131400,21351164,1296,1296,1296,1296,0
20230608,131300,21351164,1296,1296,1296,1296,3
20230608,131200,21347276,1296,1296,1296,1296,0
20230608,131100,21347276,1296,1296,1296,1296,0
20230608,131000,21347276,1296,1296,1296,1296,0
20230608,130900,21347276,1296,1296,1296,1296,0
20230608,130800,21347276,1296,1296,1296,1296,0
20230608,130700,21347276,1296,1296,1296,1296,20
20230608,130600,21321356,1297,1303,1303,1297,2
20230608,130500,21318756,1300,1300,1300,1300,0
20230608,130400,21318756,1300,1300,1300,1300,0
20230608,130300,21318756,1300,1300,1300,1300,0
20230608,130200,21318756,1300,1300,1300,1300,0
20230608,130100,21318756,1300,1300,1300,1300,0
20230608,130000,21318756,1300,1300,1300,1300,169
20230608,125900,21099056,1306,1306,1306,1306,0
20230608,125800,21099056,1306,1306,1306,1306,0
20230608,125700,21099056,1306,1306,1306,1306,0
20230608,125600,21099056,1306,1306,1306,1306,0
20230608,125500,21099056,1306,1306,1306,1306,0
20230608,125400,21099056,1306,1306,1306,1306,0
20230608,125300,21099056,1306,1306,1306,1306,0
20230608,125200,21099056,1306,1306,1306,1306,0
20230608,125100,21099056,1306,1306,1306,1306,0
20230608,125000,21099056,1306,1306,1306,1306,0
20230608,124900,21099056,1306,1306,1306,1306,0
20230608,124800,21099056,1306,1306,1306,1306,0
20230608,124700,21099056,1306,1306,1306,1306,0
20230608,124600,21099056,1306,1306,1306,1306,0
20230608,124500,21099056,1306,1306,1306,1306,1
20230608,124400,21097750,1306,1307,1307,1300,1152
20230608,124300,19600137,1300,1300,1300,1300,0
20230608,124200,19600137,1300,1302,1302,1300,600
20230608,124100,18819998,1307,1307,1307,1307,0
20230608,124000,18819998,1307,1307,1307,1307,0
20230608,123900,18819998,1307,1307,1307,1307,0
20230608,123800,18819998,1307,1307,1307,1307,0
20230608,123700,18819998,1307,1307,1307,1307,0
20230608,123600,18819998,1307,1307,1307,1307,0
20230608,123500,18819998,1307,1307,1307,1307,9
20230608,123400,18808235,1307,1307,1307,1307,1
20230608,123300,18806928,1304,1304,1304,1304,1
20230608,123200,18805624,1309,1309,1309,1309,0
20230608,123100,18805624,1309,1309,1309,1309,0
20230608,123000,18805624,1309,1309,1309,1309,0
20230608,122900,18805624,1309,1309,1309,1309,0
20230608,122800,18805624,1309,1309,1309,1309,0
20230608,122700,18805624,1309,1309,1309,1309,0
20230608,122600,18805624,1309,1309,1309,1309,0
20230608,122500,18805624,1309,1309,1309,1309,0
20230608,122400,18805624,1309,1309,1309,1309,0
20230608,122300,18805624,1309,1308,1309,1308,2
20230608,122200,18803007,1309,1309,1309,1309,0
20230608,122100,18803007,1309,1309,1309,1309,0
20230608,122000,18803007,1309,1309,1309,1309,0
20230608,121900,18803007,1309,1309,1309,1309,0
20230608,121800,18803007,1309,1305,1309,1305,12
20230608,121700,18787343,1309,1306,1309,1306,2
20230608,121600,18784728,1309,1309,1309,1309,0
20230608,121500,18784728,1309,1309,1309,1309,0
20230608,121400,18784728,1309,1309,1309,1309,0
20230608,121300,18784728,1309,1309,1309,1307,3
20230608,121200,18780803,1307,1307,1307,1307,0
20230608,121100,18780803,1307,1307,1307,1307,26
20230608,121000,18746821,1307,1307,1307,1307,0
20230608,120900,18746821,1307,1307,1307,1307,0
20230608,120800,18746821,1307,1307,1307,1307,0
20230608,120700,18746821,1307,1307,1307,1307,0
20230608,120600,18746821,1307,1307,1307,1307,0
20230608,120500,18746821,1307,1307,1307,1307,0
20230608,120400,18746821,1307,1307,1307,1307,0
20230608,120300,18746821,1307,1307,1307,1307,0
20230608,120200,18746821,1307,1307,1307,1307,0
20230608,120100,18746821,1307,1307,1307,1307,0
20230608,120000,18746821,1307,1307,1307,1307,0
20230608,115900,18746821,1307,1307,1307,1307,0
20230608,115800,18746821,1307,1307,1307,1307,0
20230608,115700,18746821,1307,1307,1307,1307,0
20230608,115600,18746821,1307,1307,1307,1307,0
20230608,115500,18746821,1307,1307,1307,1307,0
20230608,115400,18746821,1307,1305,1307,1305,6
20230608,115300,18738986,1303,1303,1303,1303,200
20230608,115200,18478386,1301,1301,1301,1301,0
20230608,115100,18478386,1301,1301,1301,1301,2
20230608,115000,18475784,1304,1304,1304,1304,0
20230608,114900,18475784,1304,1304,1304,1304,0
20230608,114800,18475784,1304,1304,1304,1304,0
20230608,114700,18475784,1304,1304,1304,1304,0
20230608,114600,18475784,1304,1304,1304,1304,0
20230608,114500,18475784,1304,1304,1304,1304,0
20230608,114400,18475784,1304,1304,1304,1304,0
20230608,114300,18475784,1304,1304,1304,1304,0
20230608,114200,18475784,1304,1304,1304,1304,0
20230608,114100,18475784,1304,1304,1304,1304,0
20230608,114000,18475784,1304,1304,1304,1304,0
20230608,113900,18475784,1304,1304,1304,1304,0
20230608,113800,18475784,1304,1304,1304,1304,0
20230608,113700,18475784,1304,1304,1304,1304,0
20230608,113600,18475784,1304,1304,1304,1304,0
20230608,113500,18475784,1304,1304,1304,1304,0
20230608,113400,18475784,1304,1304,1304,1304,0
20230608,113300,18475784,1304,1304,1304,1304,0
20230608,113200,18475784,1304,1304,1304,1304,0
20230608,113100,18475784,1304,1304,1304,1304,0
20230608,113000,18475784,1304,1304,1304,1304,0
20230608,112900,18475784,1304,1304,1304,1304,0
20230608,112800,18475784,1304,1304,1304,1304,0
20230608,112700,18475784,1304,1304,1304,1304,0
20230608,112600,18475784,1304,1304,1304,1304,0
20230608,112500,18475784,1304,1304,1304,1304,0
20230608,112400,18475784,1304,1304,1304,1304,0
20230608,112300,18475784,1304,1304,1304,1304,1
20230608,112200,18474480,1296,1296,1296,1296,4
20230608,112100,18469296,1305,1303,1305,1303,1531
20230608,112000,16471676,1295,1295,1295,1295,0
20230608,111900,16471676,1295,1295,1295,1295,0
20230608,111800,16471676,1295,1295,1295,1295,0
20230608,111700,16471676,1295,1295,1295,1295,0
20230608,111600,16471676,1295,1295,1295,1295,1
20230608,111500,16470381,1304,1304,1304,1304,0
20230608,111400,16470381,1304,1304,1304,1304,0
20230608,111300,16470381,1304,1304,1304,1304,0
20230608,111200,16470381,1304,1304,1304,1304,0
20230608,111100,16470381,1304,1299,1304,1299,34
20230608,111000,16426182,1299,1299,1299,1299,0
20230608,110900,16426182,1299,1299,1299,1299,0
20230608,110800,16426182,1299,1299,1299,1299,0
20230608,110700,16426182,1299,1299,1299,1299,0
20230608,110600,16426182,1299,1299,1299,1299,1
20230608,110500,16424883,1295,1295,1295,1295,0
20230608,110400,16424883,1295,1295,1295,1295,0
20230608,110300,16424883,1295,1295,1295,1295,0
20230608,110200,16424883,1295,1295,1295,1295,0
20230608,110100,16424883,1295,1295,1295,1295,0
20230608,110000,16424883,1295,1295,1295,1295,0
20230608,105900,16424883,1295,1295,1295,1295,0
20230608,105800,16424883,1295,1296,1296,1295,427
20230608,105700,15871500,1300,1300,1300,1300,1
20230608,105600,15870200,1295,1295,1295,1295,110
20230608,105500,15727750,1296,1296,1296,1296,0
20230608,105400,15727750,1296,1296,1296,1296,20
20230608,105300,15701830,1301,1301,1301,1301,0
20230608,105200,15701830,1301,1301,1301,1301,0
20230608,105100,15701830,1301,1301,1301,1301,0
20230608,105000,15701830,1301,1301,1301,1301,0
20230608,104900,15701830,1301,1301,1301,1301,0
20230608,104800,15701830,1301,1301,1301,1301,0
20230608,104700,15701830,1301,1301,1301,1301,0
20230608,104600,15701830,1301,1301,1301,1301,0
20230608,104500,15701830,1301,1301,1301,1301,0
20230608,104400,15701830,1301,1301,1301,1301,0
20230608,104300,15701830,1301,1301,1301,1301,0
20230608,104200,15701830,1301,1301,1301,1301,0
20230608,104100,15701830,1301,1301,1301,1301,0
20230608,104000,15701830,1301,1301,1301,1301,0
20230608,103900,15701830,1301,1301,1301,1301,0
20230608,103800,15701830,1301,1301,1301,1301,0
20230608,103700,15701830,1301,1301,1301,1301,0
20230608,103600,15701830,1301,1301,1301,1301,0
20230608,103500,15701830,1301,1301,1301,1301,0
20230608,103400,15701830,1301,1301,1301,1301,0
20230608,103300,15701830,1301,1301,1301,1301,0
20230608,103200,15701830,1301,1301,1301,1301,0
20230608,103100,15701830,1301,1301,1301,1301,0
20230608,103000,15701830,1301,1301,1301,1301,0
20230608,102900,15701830,1301,1301,1301,1301,0
20230608,102800,15701830,1301,1301,1301,1301,0
20230608,102700,15701830,1301,1301,1301,1301,0
20230608,102600,15701830,1301,1301,1301,1301,0
20230608,102500,15701830,1301,1301,1301,1301,0
20230608,102400,15701830,1301,1301,1301,1301,0
20230608,102300,15701830,1301,1301,1301,1301,0
20230608,102200,15701830,1301,1301,1301,1301,0
20230608,102100,15701830,1301,1301,1301,1301,0
20230608,102000,15701830,1301,1292,1301,1292,861
20230608,101900,14588559,1293,1293,1293,1293,0
20230608,101800,14588559,1293,1293,1293,1293,0
20230608,101700,14588559,1293,1293,1293,1293,0
20230608,101600,14588559,1293,1293,1293,1293,0
20230608,101500,14588559,1293,1293,1293,1293,0
20230608,101400,14588559,1293,1293,1293,1293,0
20230608,101300,14588559,1293,1293,1293,1293,0
20230608,101200,14588559,1293,1293,1293,1293,0
20230608,101100,14588559,1293,1293,1293,1293,0
20230608,101000,14588559,1293,1293,1293,1293,0
20230608,100900,14588559,1293,1293,1293,1293,0
20230608,100800,14588559,1293,1293,1293,1293,77
20230608,100700,14488998,1293,1293,1293,1293,1
20230608,100600,14487705,1286,1286,1286,1286,0
20230608,100500,14487705,1286,1286,1286,1286,0
20230608,100400,14487705,1286,1286,1293,1286,13
20230608,100300,14470980,1286,1286,1286,1286,12
20230608,100200,14455548,1286,1286,1286,1286,345
20230608,100100,14011878,1287,1287,1287,1287,3
20230608,100000,14008017,1287,1287,1287,1287,1
20230608,095900,14006730,1286,1286,1286,1286,506
20230608,095800,13356014,1287,1287,1287,1287,393
20230608,095700,12850223,1289,1289,1289,1289,102
20230608,095600,12718745,1290,1290,1290,1290,2555
20230608,095500,9422795,1291,1291,1291,1291,0
20230608,095400,9422795,1291,1291,1291,1291,444
20230608,095300,8849591,1292,1292,1292,1292,0
20230608,095200,8849591,1292,1292,1292,1292,20
20230608,095100,8823751,1293,1293,1293,1293,78
20230608,095000,8722897,1293,1293,1293,1293,0
20230608,094900,8722897,1293,1293,1293,1293,0
20230608,094800,8722897,1293,1293,1293,1293,0
20230608,094700,8722897,1293,1293,1293,1293,0
20230608,094600,8722897,1293,1293,1293,1293,0
20230608,094500,8722897,1293,1293,1293,1293,0
20230608,094400,8722897,1293,1293,1293,1293,0
20230608,094300,8722897,1293,1293,1293,1293,0
20230608,094200,8722897,1293,1294,1294,1293,41
20230608,094100,8669863,1295,1295,1295,1295,10
20230608,094000,8656913,1296,1296,1296,1296,0
20230608,093900,8656913,1296,1300,1300,1296,62
20230608,093800,8576317,1300,1300,1300,1300,0
20230608,093700,8576317,1300,1300,1300,1300,0
20230608,093600,8576317,1300,1300,1300,1300,0
20230608,093500,8576317,1300,1295,1305,1295,27
20230608,093400,8541292,1305,1295,1305,1295,22
20230608,093300,8512792,1295,1295,1295,1295,400
20230608,093200,7994792,1295,1295,1295,1295,5
20230608,093100,7988317,1305,1305,1305,1305,0
20230608,093000,7988317,1305,1305,1305,1305,0
20230608,092900,7988317,1305,1295,1305,1295,7
20230608,092800,7979221,1302,1295,1302,1295,459
20230608,092700,7384809,1295,1295,1295,1295,400
20230608,092600,6866809,1295,1295,1295,1295,0
20230608,092500,6866809,1295,1295,1295,1295,0
20230608,092400,6866809,1295,1295,1295,1295,94
20230608,092300,6745079,1302,1302,1302,1302,0
20230608,092200,6745079,1302,1302,1302,1302,0
20230608,092100,6745079,1302,1302,1302,1302,1
20230608,092000,6743777,1295,1295,1295,1295,4
20230608,091900,6738597,1303,1303,1303,1303,0
20230608,091800,6738597,1303,1303,1303,1303,0
20230608,091700,6738597,1303,1299,1303,1299,77
20230608,091600,6638504,1301,1301,1301,1301,0
20230608,091500,6638504,1301,1301,1301,1301,0
20230608,091400,6638504,1301,1301,1301,1301,0
20230608,091300,6638504,1301,1301,1301,1301,1
20230608,091200,6637203,1290,1303,1303,1290,2000
20230608,091100,4046268,1305,1305,1305,1305,0
20230608,091000,4046268,1305,1305,1305,1305,0
20230608,090900,4046268,1305,1305,1305,1305,0
20230608,090800,4046268,1305,1304,1305,1303,341
20230608,090700,3601471,1305,1305,1305,1305,10
20230608,090600,3588421,1304,1304,1304,1304,0
20230608,090500,3588421,1304,1304,1304,1304,0
20230608,090400,3588421,1304,1305,1305,1304,171
20230608,090300,3365299,1310,1305,1310,1305,301
20230608,090200,2972489,1305,1310,1310,1305,59
20230608,090100,2895294,1305,1313,1313,1305,190
20230608,090000,2647318,1315,1325,1325,1315,1998