KissMeData/044480/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190800,79540277,1170,1170,1170,1170,2816
20230607,190700,79540277,1170,1170,1170,1170,0
20230607,190600,79540277,1170,1170,1170,1170,0
20230607,190500,79540277,1170,1170,1170,1170,0
20230607,190400,79540277,1170,1170,1170,1170,0
20230607,190300,79540277,1170,1170,1170,1170,0
20230607,190200,79540277,1170,1170,1170,1170,0
20230607,190100,79540277,1170,1170,1170,1170,0
20230607,190000,79540277,1170,1170,1170,1170,0
20230607,185900,79540277,1170,1170,1170,1170,0
20230607,185800,79540277,1170,1170,1170,1170,0
20230607,185700,79540277,1170,1170,1170,1170,0
20230607,185600,79540277,1170,1170,1170,1170,0
20230607,185500,79540277,1170,1170,1170,1170,0
20230607,185400,79540277,1170,1170,1170,1170,0
20230607,185300,79540277,1170,1170,1170,1170,0
20230607,185200,79540277,1170,1170,1170,1170,0
20230607,185100,79540277,1170,1170,1170,1170,0
20230607,185000,79540277,1170,1170,1170,1170,0
20230607,184900,79540277,1170,1170,1170,1170,0
20230607,184800,79540277,1170,1170,1170,1170,0
20230607,184700,79540277,1170,1170,1170,1170,0
20230607,184600,79540277,1170,1170,1170,1170,0
20230607,184500,79540277,1170,1170,1170,1170,0
20230607,184400,79540277,1170,1170,1170,1170,0
20230607,184300,79540277,1170,1170,1170,1170,0
20230607,184200,79540277,1170,1170,1170,1170,0
20230607,184100,79540277,1170,1170,1170,1170,0
20230607,184000,79540277,1170,1170,1170,1170,0
20230607,183900,79540277,1170,1170,1170,1170,0
20230607,183800,79540277,1170,1170,1170,1170,2816
20230607,183700,79540277,1170,1170,1170,1170,0
20230607,183600,79540277,1170,1170,1170,1170,0
20230607,183500,79540277,1170,1170,1170,1170,0
20230607,183400,79540277,1170,1170,1170,1170,0
20230607,183300,79540277,1170,1170,1170,1170,0
20230607,183200,79540277,1170,1170,1170,1170,0
20230607,183100,79540277,1170,1170,1170,1170,0
20230607,183000,79540277,1170,1170,1170,1170,0
20230607,182900,79540277,1170,1170,1170,1170,0
20230607,182800,79540277,1170,1170,1170,1170,0
20230607,182700,79540277,1170,1170,1170,1170,0
20230607,182600,79540277,1170,1170,1170,1170,0
20230607,182500,79540277,1170,1170,1170,1170,0
20230607,182400,79540277,1170,1170,1170,1170,0
20230607,182300,79540277,1170,1170,1170,1170,0
20230607,182200,79540277,1170,1170,1170,1170,0
20230607,182100,79540277,1170,1170,1170,1170,0
20230607,182000,79540277,1170,1170,1170,1170,0
20230607,181900,79540277,1170,1170,1170,1170,0
20230607,181800,79540277,1170,1170,1170,1170,0
20230607,181700,79540277,1170,1170,1170,1170,0
20230607,181600,79540277,1170,1170,1170,1170,0
20230607,181500,79540277,1170,1170,1170,1170,0
20230607,181400,79540277,1170,1170,1170,1170,0
20230607,181300,79540277,1170,1170,1170,1170,0
20230607,181200,79540277,1170,1170,1170,1170,0
20230607,181100,79540277,1170,1170,1170,1170,0
20230607,181000,79540277,1170,1170,1170,1170,0
20230607,180900,79540277,1170,1170,1170,1170,0
20230607,180800,79540277,1170,1170,1170,1170,2816
20230607,180700,79540277,1170,1170,1170,1170,0
20230607,180600,79540277,1170,1170,1170,1170,0
20230607,180500,79540277,1170,1170,1170,1170,0
20230607,180400,79540277,1170,1170,1170,1170,0
20230607,180300,79540277,1170,1170,1170,1170,0
20230607,180200,79540277,1170,1170,1170,1170,0
20230607,180100,79540277,1170,1170,1170,1170,0
20230607,180000,79540277,1170,1170,1170,1170,0
20230607,175900,79540277,1170,1170,1170,1170,0
20230607,175800,79540277,1170,1170,1170,1170,0
20230607,175700,79540277,1170,1170,1170,1170,0
20230607,175600,79540277,1170,1170,1170,1170,0
20230607,175500,79540277,1170,1170,1170,1170,0
20230607,175400,79540277,1170,1170,1170,1170,0
20230607,175300,79540277,1170,1170,1170,1170,0
20230607,175200,79540277,1170,1170,1170,1170,0
20230607,175100,79540277,1170,1170,1170,1170,0
20230607,175000,79540277,1170,1170,1170,1170,0
20230607,174900,79540277,1170,1170,1170,1170,0
20230607,174800,79540277,1170,1170,1170,1170,0
20230607,174700,79540277,1170,1170,1170,1170,0
20230607,174600,79540277,1170,1170,1170,1170,0
20230607,174500,79540277,1170,1170,1170,1170,0
20230607,174400,79540277,1170,1170,1170,1170,0
20230607,174300,79540277,1170,1170,1170,1170,0
20230607,174200,79540277,1170,1170,1170,1170,0
20230607,174100,79540277,1170,1170,1170,1170,0
20230607,174000,79540277,1170,1170,1170,1170,0
20230607,173900,79540277,1170,1170,1170,1170,0
20230607,173800,79540277,1170,1170,1170,1170,2816
20230607,173700,79540277,1170,1170,1170,1170,0
20230607,173600,79540277,1170,1170,1170,1170,0
20230607,173500,79540277,1170,1170,1170,1170,0
20230607,173400,79540277,1170,1170,1170,1170,0
20230607,173300,79540277,1170,1170,1170,1170,0
20230607,173200,79540277,1170,1170,1170,1170,0
20230607,173100,79540277,1170,1170,1170,1170,0
20230607,173000,79540277,1170,1170,1170,1170,0
20230607,172900,79540277,1170,1170,1170,1170,0
20230607,172800,79540277,1170,1170,1170,1170,0
20230607,172700,79540277,1170,1170,1170,1170,0
20230607,172600,79540277,1170,1170,1170,1170,0
20230607,172500,79540277,1170,1170,1170,1170,0
20230607,172400,79540277,1170,1170,1170,1170,0
20230607,172300,79540277,1170,1170,1170,1170,0
20230607,172200,79540277,1170,1170,1170,1170,0
20230607,172100,79540277,1170,1170,1170,1170,0
20230607,172000,79540277,1170,1170,1170,1170,0
20230607,171900,79540277,1170,1170,1170,1170,0
20230607,171800,79540277,1170,1170,1170,1170,0
20230607,171700,79540277,1170,1170,1170,1170,0
20230607,171600,79540277,1170,1170,1170,1170,0
20230607,171500,79540277,1170,1170,1170,1170,0
20230607,171400,79540277,1170,1170,1170,1170,0
20230607,171300,79540277,1170,1170,1170,1170,0
20230607,171200,79540277,1170,1170,1170,1170,0
20230607,171100,79540277,1170,1170,1170,1170,0
20230607,171000,79540277,1170,1170,1170,1170,0
20230607,170900,79540277,1170,1170,1170,1170,0
20230607,170800,79540277,1170,1170,1170,1170,2816
20230607,170700,79540277,1170,1170,1170,1170,0
20230607,170600,79540277,1170,1170,1170,1170,0
20230607,170500,79540277,1170,1170,1170,1170,0
20230607,170400,79540277,1170,1170,1170,1170,0
20230607,170300,79540277,1170,1170,1170,1170,0
20230607,170200,79540277,1170,1170,1170,1170,0
20230607,170100,79540277,1170,1170,1170,1170,0
20230607,170000,79540277,1170,1170,1170,1170,0
20230607,165900,79540277,1170,1170,1170,1170,0
20230607,165800,79540277,1170,1170,1170,1170,0
20230607,165700,79540277,1170,1170,1170,1170,0
20230607,165600,79540277,1170,1170,1170,1170,0
20230607,165500,79540277,1170,1170,1170,1170,0
20230607,165400,79540277,1170,1170,1170,1170,0
20230607,165300,79540277,1170,1170,1170,1170,0
20230607,165200,79540277,1170,1170,1170,1170,0
20230607,165100,79540277,1170,1170,1170,1170,0
20230607,165000,79540277,1170,1170,1170,1170,0
20230607,164900,79540277,1170,1170,1170,1170,0
20230607,164800,79540277,1170,1170,1170,1170,0
20230607,164700,79540277,1170,1170,1170,1170,0
20230607,164600,79540277,1170,1170,1170,1170,0
20230607,164500,79540277,1170,1170,1170,1170,0
20230607,164400,79540277,1170,1170,1170,1170,0
20230607,164300,79540277,1170,1170,1170,1170,0
20230607,164200,79540277,1170,1170,1170,1170,0
20230607,164100,79540277,1170,1170,1170,1170,0
20230607,164000,79540277,1170,1170,1170,1170,0
20230607,163900,79540277,1170,1170,1170,1170,0
20230607,163800,79540277,1170,1170,1170,1170,2816
20230607,163700,79540277,1170,1170,1170,1170,0
20230607,163600,79540277,1170,1170,1170,1170,0
20230607,163500,79540277,1170,1170,1170,1170,0
20230607,163400,79540277,1170,1170,1170,1170,0
20230607,163300,79540277,1170,1170,1170,1170,0
20230607,163200,79540277,1170,1170,1170,1170,0
20230607,163100,79540277,1170,1170,1170,1170,0
20230607,163000,79540277,1170,1170,1170,1170,0
20230607,162900,79540277,1170,1170,1170,1170,0
20230607,162800,79540277,1170,1170,1170,1170,0
20230607,162700,79540277,1170,1170,1170,1170,0
20230607,162600,79540277,1170,1170,1170,1170,0
20230607,162500,79540277,1170,1170,1170,1170,0
20230607,162400,79540277,1170,1170,1170,1170,0
20230607,162300,79540277,1170,1170,1170,1170,0
20230607,162200,79540277,1170,1170,1170,1170,0
20230607,162100,79540277,1170,1170,1170,1170,0
20230607,162000,79540277,1170,1170,1170,1170,0
20230607,161900,79540277,1170,1170,1170,1170,0
20230607,161800,79540277,1170,1170,1170,1170,0
20230607,161700,79540277,1170,1170,1170,1170,0
20230607,161600,79540277,1170,1170,1170,1170,0
20230607,161500,79540277,1170,1170,1170,1170,0
20230607,161400,79540277,1170,1170,1170,1170,0
20230607,161300,79540277,1170,1170,1170,1170,0
20230607,161200,79540277,1170,1170,1170,1170,0
20230607,161100,79540277,1170,1170,1170,1170,0
20230607,161000,79540277,1170,1170,1170,1170,0
20230607,160900,79540277,1170,1170,1170,1170,0
20230607,160800,79540277,1170,1170,1170,1170,2816
20230607,160700,79540277,1170,1170,1170,1170,0
20230607,160600,79540277,1170,1170,1170,1170,0
20230607,160500,79540277,1170,1170,1170,1170,0
20230607,160400,79540277,1170,1170,1170,1170,0
20230607,160300,79540277,1170,1170,1170,1170,0
20230607,160200,79540277,1170,1170,1170,1170,0
20230607,160100,79540277,1170,1170,1170,1170,0
20230607,160000,79540277,1170,1170,1170,1170,0
20230607,155900,79540277,1170,1170,1170,1170,0
20230607,155800,79540277,1170,1170,1170,1170,0
20230607,155700,79540277,1170,1170,1170,1170,0
20230607,155600,79540277,1170,1170,1170,1170,0
20230607,155500,79540277,1170,1170,1170,1170,0
20230607,155400,79540277,1170,1170,1170,1170,0
20230607,155300,79540277,1170,1170,1170,1170,0
20230607,155200,79540277,1170,1170,1170,1170,0
20230607,155100,79540277,1170,1170,1170,1170,0
20230607,155000,79540277,1170,1170,1170,1170,0
20230607,154900,79540277,1170,1170,1170,1170,0
20230607,154800,79540277,1170,1170,1170,1170,0
20230607,154700,79540277,1170,1170,1170,1170,0
20230607,154600,79540277,1170,1170,1170,1170,0
20230607,154500,79540277,1170,1170,1170,1170,0
20230607,154400,79540277,1170,1170,1170,1170,0
20230607,154300,79540277,1170,1170,1170,1170,0
20230607,154200,79540277,1170,1170,1170,1170,0
20230607,154100,79540277,1170,1170,1170,1170,0
20230607,154000,79540277,1170,1170,1170,1170,0
20230607,153900,79540277,1170,1170,1170,1170,0
20230607,153800,79540277,1170,1170,1170,1170,2816
20230607,153700,79540277,1170,1170,1170,1170,0
20230607,153600,79540277,1170,1170,1170,1170,0
20230607,153500,79540277,1170,1170,1170,1170,0
20230607,153400,79540277,1170,1170,1170,1170,0
20230607,153300,79540277,1170,1170,1170,1170,0
20230607,153200,79540277,1170,1170,1170,1170,0
20230607,153100,79540277,1170,1170,1170,1170,0
20230607,153000,79540277,1170,1170,1170,1170,2816
20230607,152900,76245557,1167,1167,1167,1167,0
20230607,152800,76245557,1167,1167,1167,1167,0
20230607,152700,76245557,1167,1167,1167,1167,0
20230607,152600,76245557,1167,1167,1167,1167,0
20230607,152500,76245557,1167,1167,1167,1167,0
20230607,152400,76245557,1167,1167,1167,1167,0
20230607,152300,76245557,1167,1167,1167,1167,0
20230607,152200,76245557,1167,1167,1167,1167,0
20230607,152100,76245557,1167,1167,1167,1167,0
20230607,152000,76245557,1167,1167,1167,1167,0
20230607,151900,76245557,1167,1167,1167,1167,1
20230607,151800,76244390,1168,1168,1168,1168,0
20230607,151700,76244390,1168,1168,1168,1168,0
20230607,151600,76244390,1168,1168,1168,1168,0
20230607,151500,76244390,1168,1168,1168,1168,0
20230607,151400,76244390,1168,1168,1168,1168,0
20230607,151300,76244390,1168,1168,1168,1168,0
20230607,151200,76244390,1168,1168,1168,1168,0
20230607,151100,76244390,1168,1168,1168,1168,6
20230607,151000,76237382,1168,1168,1168,1168,0
20230607,150900,76237382,1168,1168,1168,1168,0
20230607,150800,76237382,1168,1168,1168,1168,1
20230607,150700,76236214,1163,1163,1163,1163,0
20230607,150600,76236214,1163,1163,1163,1163,0
20230607,150500,76236214,1163,1163,1163,1163,0
20230607,150400,76236214,1163,1163,1163,1163,0
20230607,150300,76236214,1163,1163,1163,1163,0
20230607,150200,76236214,1163,1163,1163,1163,110
20230607,150100,76108284,1169,1169,1169,1169,0
20230607,150000,76108284,1169,1169,1169,1169,0
20230607,145900,76108284,1169,1169,1169,1169,0
20230607,145800,76108284,1169,1169,1169,1169,0
20230607,145700,76108284,1169,1169,1169,1169,0
20230607,145600,76108284,1169,1169,1169,1169,0
20230607,145500,76108284,1169,1169,1169,1169,0
20230607,145400,76108284,1169,1169,1169,1169,0
20230607,145300,76108284,1169,1169,1169,1169,100
20230607,145200,75991384,1161,1167,1167,1161,614
20230607,145100,75278145,1170,1170,1170,1170,0
20230607,145000,75278145,1170,1170,1170,1170,1
20230607,144900,75276975,1170,1170,1170,1170,0
20230607,144800,75276975,1170,1170,1170,1170,0
20230607,144700,75276975,1170,1168,1170,1168,3
20230607,144600,75273467,1170,1169,1170,1169,2
20230607,144500,75271128,1170,1170,1170,1170,106
20230607,144400,75147108,1170,1170,1170,1170,0
20230607,144300,75147108,1170,1170,1170,1170,0
20230607,144200,75147108,1170,1170,1170,1170,943
20230607,144100,74043798,1167,1167,1167,1167,0
20230607,144000,74043798,1167,1167,1167,1167,0
20230607,143900,74043798,1167,1167,1167,1167,0
20230607,143800,74043798,1167,1167,1167,1167,0
20230607,143700,74043798,1167,1167,1167,1167,2
20230607,143600,74041464,1168,1168,1168,1168,0
20230607,143500,74041464,1168,1168,1168,1168,0
20230607,143400,74041464,1168,1168,1168,1168,0
20230607,143300,74041464,1168,1168,1168,1168,0
20230607,143200,74041464,1168,1168,1168,1168,0
20230607,143100,74041464,1168,1168,1168,1168,0
20230607,143000,74041464,1168,1168,1168,1168,0
20230607,142900,74041464,1168,1169,1169,1168,2
20230607,142800,74039127,1170,1168,1170,1168,2
20230607,142700,74036789,1170,1168,1170,1168,2
20230607,142600,74034451,1170,1170,1170,1170,1
20230607,142500,74033281,1169,1169,1169,1169,1
20230607,142400,74032112,1170,1169,1170,1169,501
20230607,142300,73446037,1169,1169,1169,1169,0
20230607,142200,73446037,1169,1169,1169,1169,1
20230607,142100,73444868,1168,1168,1168,1168,0
20230607,142000,73444868,1168,1169,1169,1168,2
20230607,141900,73442531,1168,1168,1168,1168,1
20230607,141800,73441363,1169,1168,1169,1164,1501
20230607,141700,71692915,1169,1169,1169,1169,1
20230607,141600,71691746,1169,1169,1169,1169,1
20230607,141500,71690577,1170,1170,1170,1170,0
20230607,141400,71690577,1170,1170,1170,1170,0
20230607,141300,71690577,1170,1170,1170,1170,1
20230607,141200,71689407,1168,1168,1168,1168,7
20230607,141100,71681231,1169,1170,1170,1169,8
20230607,141000,71671872,1170,1170,1171,1170,194
20230607,140900,71444891,1170,1169,1170,1169,2
20230607,140800,71442552,1170,1170,1170,1170,1
20230607,140700,71441382,1166,1166,1166,1166,0
20230607,140600,71441382,1166,1166,1166,1166,0
20230607,140500,71441382,1166,1166,1166,1166,0
20230607,140400,71441382,1166,1166,1166,1166,1
20230607,140300,71440216,1172,1172,1172,1172,1
20230607,140200,71439044,1168,1168,1168,1168,1135
20230607,140100,70113364,1168,1168,1168,1168,0
20230607,140000,70113364,1168,1168,1168,1168,20
20230607,135900,70090004,1166,1166,1166,1166,0
20230607,135800,70090004,1166,1166,1166,1166,1
20230607,135700,70088838,1174,1174,1174,1174,0
20230607,135600,70088838,1174,1174,1174,1174,0
20230607,135500,70088838,1174,1174,1174,1174,0
20230607,135400,70088838,1174,1174,1174,1174,1
20230607,135300,70087664,1174,1174,1174,1174,0
20230607,135200,70087664,1174,1174,1174,1174,0
20230607,135100,70087664,1174,1174,1174,1174,1
20230607,135000,70086490,1164,1164,1164,1164,0
20230607,134900,70086490,1164,1173,1173,1164,778
20230607,134800,69179984,1174,1174,1174,1174,1
20230607,134700,69178810,1175,1175,1175,1175,0
20230607,134600,69178810,1175,1175,1175,1175,1
20230607,134500,69177635,1176,1174,1176,1174,3
20230607,134400,69174110,1175,1175,1176,1175,3
20230607,134300,69170584,1176,1176,1176,1176,0
20230607,134200,69170584,1176,1176,1176,1176,2
20230607,134100,69168232,1176,1176,1176,1176,1
20230607,134000,69167056,1177,1177,1177,1177,0
20230607,133900,69167056,1177,1176,1177,1176,29
20230607,133800,69132951,1177,1177,1177,1177,0
20230607,133700,69132951,1177,1177,1177,1177,0
20230607,133600,69132951,1177,1176,1177,1176,9
20230607,133500,69122366,1176,1175,1176,1175,991
20230607,133400,67957501,1175,1175,1175,1175,0
20230607,133300,67957501,1175,1175,1175,1175,1
20230607,133200,67956326,1174,1174,1174,1174,0
20230607,133100,67956326,1174,1174,1174,1174,0
20230607,133000,67956326,1174,1174,1174,1174,0
20230607,132900,67956326,1174,1174,1174,1174,1
20230607,132800,67955152,1175,1175,1175,1175,0
20230607,132700,67955152,1175,1175,1175,1175,0
20230607,132600,67955152,1175,1175,1175,1175,0
20230607,132500,67955152,1175,1175,1175,1175,0
20230607,132400,67955152,1175,1175,1175,1175,0
20230607,132300,67955152,1175,1175,1175,1175,1
20230607,132200,67953977,1176,1176,1176,1176,0
20230607,132100,67953977,1176,1176,1176,1176,0
20230607,132000,67953977,1176,1175,1176,1175,2
20230607,131900,67951626,1176,1176,1176,1176,0
20230607,131800,67951626,1176,1176,1176,1176,0
20230607,131700,67951626,1176,1176,1176,1176,0
20230607,131600,67951626,1176,1175,1176,1175,456
20230607,131500,67415470,1176,1176,1176,1176,0
20230607,131400,67415470,1176,1175,1176,1175,132
20230607,131300,67260368,1175,1170,1175,1170,1617
20230607,131200,65364557,1170,1170,1170,1170,1
20230607,131100,65363387,1169,1169,1169,1169,102
20230607,131000,65244149,1169,1169,1169,1169,0
20230607,130900,65244149,1169,1169,1169,1169,1
20230607,130800,65242980,1170,1170,1170,1170,0
20230607,130700,65242980,1170,1170,1170,1170,0
20230607,130600,65242980,1170,1169,1170,1169,2
20230607,130500,65240641,1169,1169,1169,1169,0
20230607,130400,65240641,1169,1169,1169,1169,1
20230607,130300,65239472,1170,1169,1170,1168,29
20230607,130200,65205550,1169,1168,1169,1168,16
20230607,130100,65186847,1169,1169,1169,1169,124
20230607,130000,65041891,1168,1168,1168,1168,1
20230607,125900,65040723,1169,1169,1169,1169,0
20230607,125800,65040723,1169,1168,1169,1168,2
20230607,125700,65038386,1160,1160,1160,1160,51
20230607,125600,64979226,1160,1157,1160,1157,69
20230607,125500,64899354,1157,1162,1164,1157,1395
20230607,125400,63281251,1170,1164,1170,1162,410
20230607,125300,62802337,1162,1166,1166,1162,154
20230607,125200,62623173,1166,1166,1166,1166,40
20230607,125100,62576533,1166,1168,1168,1166,29
20230607,125000,62542705,1168,1168,1168,1168,36
20230607,124900,62500657,1168,1170,1174,1168,16
20230607,124800,62481952,1170,1173,1173,1170,23
20230607,124700,62455010,1174,1170,1174,1169,77
20230607,124600,62364764,1170,1170,1173,1170,66
20230607,124500,62287535,1170,1170,1174,1170,41
20230607,124400,62239551,1170,1176,1176,1170,11
20230607,124300,62226647,1175,1171,1175,1170,115
20230607,124200,62092076,1176,1176,1176,1170,7
20230607,124100,62083864,1170,1171,1176,1170,7
20230607,124000,62075661,1171,1176,1176,1171,5
20230607,123900,62069793,1178,1178,1178,1170,12
20230607,123800,62055707,1179,1177,1180,1175,7
20230607,123700,62047470,1180,1177,1182,1177,3017
20230607,123600,58484922,1177,1173,1178,1168,1769
20230607,123500,56403931,1173,1168,1173,1168,6950
20230607,123400,48251907,1168,1169,1173,1168,1269
20230607,123300,46765198,1170,1166,1170,1166,501
20230607,123200,46179351,1169,1167,1169,1163,8
20230607,123100,46170021,1164,1162,1164,1161,46
20230607,123000,46116523,1163,1162,1163,1161,26
20230607,122900,46086307,1163,1163,1163,1161,7
20230607,122800,46078175,1162,1161,1162,1160,512
20230607,122700,45483926,1162,1163,1163,1162,108
20230607,122600,45358424,1163,1163,1163,1163,15
20230607,122500,45340979,1163,1163,1163,1163,25
20230607,122400,45311904,1163,1163,1163,1163,3
20230607,122300,45308415,1164,1165,1165,1164,1936
20230607,122200,43054909,1165,1168,1168,1165,7
20230607,122100,43046743,1169,1170,1170,1169,2
20230607,122000,43044404,1169,1169,1169,1168,66
20230607,121900,42967276,1169,1169,1170,1169,9
20230607,121800,42956754,1169,1169,1169,1169,3
20230607,121700,42953247,1170,1170,1170,1170,0
20230607,121600,42953247,1170,1170,1170,1170,0
20230607,121500,42953247,1170,1169,1170,1169,2
20230607,121400,42950908,1170,1170,1170,1170,0
20230607,121300,42950908,1170,1169,1170,1169,37
20230607,121200,42907654,1169,1169,1169,1169,1
20230607,121100,42906485,1169,1169,1169,1169,2
20230607,121000,42904147,1169,1169,1169,1169,0
20230607,120900,42904147,1169,1169,1169,1169,0
20230607,120800,42904147,1169,1169,1169,1169,1
20230607,120700,42902978,1168,1168,1168,1168,0
20230607,120600,42902978,1168,1168,1168,1168,2
20230607,120500,42900642,1168,1168,1168,1168,2
20230607,120400,42898306,1169,1169,1169,1169,60
20230607,120300,42828166,1170,1170,1170,1170,1
20230607,120200,42826996,1171,1171,1171,1171,0
20230607,120100,42826996,1171,1171,1171,1171,0
20230607,120000,42826996,1171,1171,1171,1171,1
20230607,115900,42825825,1170,1171,1171,1170,2
20230607,115800,42823484,1170,1170,1170,1170,1
20230607,115700,42822314,1171,1171,1171,1171,0
20230607,115600,42822314,1171,1171,1171,1171,0
20230607,115500,42822314,1171,1170,1171,1169,23
20230607,115400,42795405,1170,1170,1170,1169,51
20230607,115300,42735736,1170,1170,1170,1170,0
20230607,115200,42735736,1170,1170,1170,1170,0
20230607,115100,42735736,1170,1170,1170,1170,1
20230607,115000,42734566,1169,1170,1170,1169,5
20230607,114900,42728717,1170,1170,1170,1170,26
20230607,114800,42698297,1171,1171,1171,1171,0
20230607,114700,42698297,1171,1171,1171,1171,0
20230607,114600,42698297,1171,1171,1171,1171,25
20230607,114500,42669022,1171,1171,1171,1171,0
20230607,114400,42669022,1171,1171,1171,1171,2
20230607,114300,42666680,1171,1171,1171,1171,0
20230607,114200,42666680,1171,1170,1171,1170,25
20230607,114100,42637429,1170,1170,1170,1170,0
20230607,114000,42637429,1170,1170,1170,1170,75
20230607,113900,42549679,1170,1170,1170,1170,1
20230607,113800,42548509,1171,1172,1172,1171,3
20230607,113700,42544995,1172,1172,1172,1172,16
20230607,113600,42526243,1172,1172,1172,1172,0
20230607,113500,42526243,1172,1171,1172,1170,5
20230607,113400,42520388,1172,1172,1172,1172,3
20230607,113300,42516872,1172,1172,1172,1172,3
20230607,113200,42513356,1172,1170,1172,1169,10
20230607,113100,42501655,1171,1171,1172,1171,4
20230607,113000,42496970,1171,1172,1172,1171,3
20230607,112900,42493456,1170,1172,1172,1170,106
20230607,112800,42369230,1173,1168,1173,1168,2188
20230607,112700,39808791,1168,1169,1169,1168,2
20230607,112600,39806454,1169,1168,1169,1168,501
20230607,112500,39221285,1169,1169,1169,1169,1
20230607,112400,39220116,1169,1168,1169,1168,11
20230607,112300,39207258,1168,1168,1169,1168,4
20230607,112200,39202584,1168,1168,1168,1168,0
20230607,112100,39202584,1168,1168,1168,1168,0
20230607,112000,39202584,1168,1169,1169,1168,1000
20230607,111900,38034567,1170,1169,1170,1169,975
20230607,111800,36894791,1169,1169,1169,1169,4
20230607,111700,36890115,1168,1168,1168,1168,98
20230607,111600,36775651,1167,1167,1167,1167,100
20230607,111500,36658951,1167,1167,1167,1167,1
20230607,111400,36657784,1168,1168,1168,1168,1
20230607,111300,36656616,1168,1168,1168,1168,101
20230607,111200,36538648,1169,1169,1169,1169,0
20230607,111100,36538648,1169,1169,1169,1169,1
20230607,111000,36537479,1168,1168,1168,1168,167
20230607,110900,36342423,1168,1167,1168,1167,1800
20230607,110800,34240122,1167,1167,1167,1167,0
20230607,110700,34240122,1167,1167,1167,1167,1
20230607,110600,34238955,1168,1166,1168,1166,308
20230607,110500,33879823,1166,1168,1168,1166,118
20230607,110400,33742163,1168,1165,1168,1165,1978
20230607,110300,31436912,1165,1165,1165,1165,1
20230607,110200,31435747,1166,1166,1166,1166,0
20230607,110100,31435747,1166,1166,1166,1166,0
20230607,110000,31435747,1166,1166,1166,1166,0
20230607,105900,31435747,1166,1166,1166,1165,109
20230607,105800,31308753,1165,1165,1165,1165,172
20230607,105700,31108373,1165,1165,1165,1165,1751
20230607,105600,29068458,1165,1164,1165,1164,130
20230607,105500,28917108,1159,1159,1159,1159,0
20230607,105400,28917108,1159,1157,1159,1157,8100
20230607,105300,19545150,1157,1157,1157,1157,350
20230607,105200,19140200,1157,1158,1158,1157,1206
20230607,105100,17744852,1159,1159,1159,1159,0
20230607,105000,17744852,1159,1159,1159,1159,0
20230607,104900,17744852,1159,1159,1159,1159,8
20230607,104800,17735580,1159,1159,1159,1159,262
20230607,104700,17431922,1159,1159,1159,1159,25
20230607,104600,17402947,1159,1159,1159,1159,0
20230607,104500,17402947,1159,1159,1159,1159,0
20230607,104400,17402947,1159,1159,1159,1159,0
20230607,104300,17402947,1159,1158,1159,1158,3
20230607,104200,17399472,1159,1159,1159,1159,0
20230607,104100,17399472,1159,1159,1159,1159,3
20230607,104000,17395995,1160,1160,1160,1160,0
20230607,103900,17395995,1160,1160,1160,1159,135
20230607,103800,17239396,1160,1160,1160,1160,5
20230607,103700,17233596,1160,1160,1160,1160,0
20230607,103600,17233596,1160,1160,1160,1160,0
20230607,103500,17233596,1160,1160,1160,1160,0
20230607,103400,17233596,1160,1159,1160,1159,2
20230607,103300,17231277,1160,1160,1160,1160,0
20230607,103200,17231277,1160,1160,1160,1160,0
20230607,103100,17231277,1160,1160,1160,1160,0
20230607,103000,17231277,1160,1160,1160,1160,4
20230607,102900,17226637,1160,1160,1160,1160,325
20230607,102800,16849637,1160,1160,1160,1160,0
20230607,102700,16849637,1160,1160,1160,1160,1
20230607,102600,16848477,1160,1160,1160,1160,0
20230607,102500,16848477,1160,1160,1160,1160,0
20230607,102400,16848477,1160,1164,1164,1160,3
20230607,102300,16844990,1165,1163,1165,1163,30
20230607,102200,16810095,1165,1158,1165,1157,180
20230607,102100,16601101,1159,1165,1165,1159,70
20230607,102000,16519869,1165,1165,1165,1165,2
20230607,101900,16517539,1165,1165,1165,1165,0
20230607,101800,16517539,1165,1165,1165,1165,0
20230607,101700,16517539,1165,1165,1165,1165,0
20230607,101600,16517539,1165,1163,1165,1163,16
20230607,101500,16498915,1163,1164,1164,1163,2
20230607,101400,16496588,1165,1165,1165,1165,0
20230607,101300,16496588,1165,1165,1165,1165,0
20230607,101200,16496588,1165,1165,1165,1165,1
20230607,101100,16495423,1164,1164,1164,1164,995
20230607,101000,15337243,1164,1164,1164,1164,0
20230607,100900,15337243,1164,1164,1164,1164,0
20230607,100800,15337243,1164,1164,1164,1164,4
20230607,100700,15332587,1164,1164,1164,1164,0
20230607,100600,15332587,1164,1164,1164,1158,15
20230607,100500,15315166,1165,1164,1165,1164,5
20230607,100400,15309344,1158,1164,1164,1158,100
20230607,100300,15193164,1165,1165,1165,1165,0
20230607,100200,15193164,1165,1165,1165,1165,0
20230607,100100,15193164,1165,1165,1165,1165,0
20230607,100000,15193164,1165,1165,1165,1165,0
20230607,095900,15193164,1165,1165,1165,1165,140
20230607,095800,15030064,1165,1165,1165,1165,0
20230607,095700,15030064,1165,1165,1165,1165,0
20230607,095600,15030064,1165,1165,1165,1165,7
20230607,095500,15021909,1165,1165,1165,1165,0
20230607,095400,15021909,1165,1165,1165,1165,0
20230607,095300,15021909,1165,1165,1165,1165,1
20230607,095200,15020744,1164,1164,1164,1164,0
20230607,095100,15020744,1164,1164,1164,1164,0
20230607,095000,15020744,1164,1165,1165,1154,84
20230607,094900,14923556,1166,1165,1166,1165,100
20230607,094800,14807055,1165,1165,1165,1165,0
20230607,094700,14807055,1165,1164,1165,1164,2
20230607,094600,14804726,1165,1165,1165,1165,1
20230607,094500,14803561,1166,1165,1166,1165,3
20230607,094400,14800065,1165,1162,1166,1162,2145
20230607,094300,12301687,1162,1162,1162,1162,0
20230607,094200,12301687,1162,1162,1162,1162,0
20230607,094100,12301687,1162,1162,1162,1162,0
20230607,094000,12301687,1162,1162,1162,1162,0
20230607,093900,12301687,1162,1161,1162,1161,4
20230607,093800,12297042,1162,1162,1162,1161,12
20230607,093700,12283099,1161,1161,1161,1161,5
20230607,093600,12277294,1162,1162,1162,1153,106
20230607,093500,12155012,1162,1162,1162,1162,0
20230607,093400,12155012,1162,1162,1162,1162,0
20230607,093300,12155012,1162,1162,1162,1162,6
20230607,093200,12148040,1162,1162,1162,1162,1
20230607,093100,12146878,1152,1159,1159,1152,10
20230607,093000,12135330,1162,1162,1162,1162,1
20230607,092900,12134168,1152,1161,1161,1152,20
20230607,092800,12111037,1162,1162,1162,1162,0
20230607,092700,12111037,1162,1162,1162,1162,5
20230607,092600,12105227,1162,1162,1162,1162,3
20230607,092500,12101741,1162,1162,1162,1162,1
20230607,092400,12100579,1160,1163,1163,1160,5
20230607,092300,12094771,1166,1166,1166,1166,0
20230607,092200,12094771,1166,1155,1166,1155,3537
20230607,092100,7986610,1155,1155,1155,1155,1500
20230607,092000,6254110,1155,1155,1155,1155,200
20230607,091900,6023110,1155,1155,1155,1155,0
20230607,091800,6023110,1155,1155,1155,1155,1
20230607,091700,6021955,1155,1155,1155,1155,0
20230607,091600,6021955,1155,1155,1155,1155,1
20230607,091500,6020800,1152,1154,1154,1152,3
20230607,091400,6017341,1155,1155,1155,1155,1
20230607,091300,6016186,1158,1158,1158,1158,5
20230607,091200,6010396,1156,1157,1157,1142,1933
20230607,091100,3799835,1158,1158,1158,1158,0
20230607,091000,3799835,1158,1158,1158,1158,0
20230607,090900,3799835,1158,1157,1158,1157,24
20230607,090800,3772066,1157,1157,1157,1157,150
20230607,090700,3598516,1157,1157,1157,1157,1
20230607,090600,3597359,1153,1153,1153,1153,2024
20230607,090500,1263687,1153,1152,1153,1152,2
20230607,090400,1261382,1153,1153,1153,1153,0
20230607,090300,1261382,1153,1153,1153,1153,0
20230607,090200,1261382,1153,1153,1153,1153,0
20230607,090100,1261382,1153,1153,1153,1153,0
20230607,090000,1261382,1153,1153,1153,1153,1094