KissMeData/001020/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213200,135950340,1082,1082,1082,1082,6423
20230608,213100,135950340,1082,1082,1082,1082,0
20230608,213000,135950340,1082,1082,1082,1082,0
20230608,212900,135950340,1082,1082,1082,1082,0
20230608,212800,135950340,1082,1082,1082,1082,0
20230608,212700,135950340,1082,1082,1082,1082,0
20230608,212600,135950340,1082,1082,1082,1082,0
20230608,212500,135950340,1082,1082,1082,1082,0
20230608,212400,135950340,1082,1082,1082,1082,0
20230608,212300,135950340,1082,1082,1082,1082,0
20230608,212200,135950340,1082,1082,1082,1082,0
20230608,212100,135950340,1082,1082,1082,1082,0
20230608,212000,135950340,1082,1082,1082,1082,0
20230608,211900,135950340,1082,1082,1082,1082,0
20230608,211800,135950340,1082,1082,1082,1082,0
20230608,211700,135950340,1082,1082,1082,1082,0
20230608,211600,135950340,1082,1082,1082,1082,0
20230608,211500,135950340,1082,1082,1082,1082,0
20230608,211400,135950340,1082,1082,1082,1082,0
20230608,211300,135950340,1082,1082,1082,1082,0
20230608,211200,135950340,1082,1082,1082,1082,0
20230608,211100,135950340,1082,1082,1082,1082,0
20230608,211000,135950340,1082,1082,1082,1082,0
20230608,210900,135950340,1082,1082,1082,1082,0
20230608,210800,135950340,1082,1082,1082,1082,0
20230608,210700,135950340,1082,1082,1082,1082,0
20230608,210600,135950340,1082,1082,1082,1082,0
20230608,210500,135950340,1082,1082,1082,1082,0
20230608,210400,135950340,1082,1082,1082,1082,0
20230608,210300,135950340,1082,1082,1082,1082,0
20230608,210200,135950340,1082,1082,1082,1082,6423
20230608,210100,135950340,1082,1082,1082,1082,0
20230608,210000,135950340,1082,1082,1082,1082,0
20230608,205900,135950340,1082,1082,1082,1082,0
20230608,205800,135950340,1082,1082,1082,1082,0
20230608,205700,135950340,1082,1082,1082,1082,0
20230608,205600,135950340,1082,1082,1082,1082,0
20230608,205500,135950340,1082,1082,1082,1082,0
20230608,205400,135950340,1082,1082,1082,1082,0
20230608,205300,135950340,1082,1082,1082,1082,0
20230608,205200,135950340,1082,1082,1082,1082,0
20230608,205100,135950340,1082,1082,1082,1082,0
20230608,205000,135950340,1082,1082,1082,1082,0
20230608,204900,135950340,1082,1082,1082,1082,0
20230608,204800,135950340,1082,1082,1082,1082,0
20230608,204700,135950340,1082,1082,1082,1082,0
20230608,204600,135950340,1082,1082,1082,1082,0
20230608,204500,135950340,1082,1082,1082,1082,0
20230608,204400,135950340,1082,1082,1082,1082,0
20230608,204300,135950340,1082,1082,1082,1082,0
20230608,204200,135950340,1082,1082,1082,1082,0
20230608,204100,135950340,1082,1082,1082,1082,0
20230608,204000,135950340,1082,1082,1082,1082,0
20230608,203900,135950340,1082,1082,1082,1082,0
20230608,203800,135950340,1082,1082,1082,1082,0
20230608,203700,135950340,1082,1082,1082,1082,0
20230608,203600,135950340,1082,1082,1082,1082,0
20230608,203500,135950340,1082,1082,1082,1082,0
20230608,203400,135950340,1082,1082,1082,1082,0
20230608,203300,135950340,1082,1082,1082,1082,0
20230608,203200,135950340,1082,1082,1082,1082,6423
20230608,203100,135950340,1082,1082,1082,1082,0
20230608,203000,135950340,1082,1082,1082,1082,0
20230608,202900,135950340,1082,1082,1082,1082,0
20230608,202800,135950340,1082,1082,1082,1082,0
20230608,202700,135950340,1082,1082,1082,1082,0
20230608,202600,135950340,1082,1082,1082,1082,0
20230608,202500,135950340,1082,1082,1082,1082,0
20230608,202400,135950340,1082,1082,1082,1082,0
20230608,202300,135950340,1082,1082,1082,1082,0
20230608,202200,135950340,1082,1082,1082,1082,0
20230608,202100,135950340,1082,1082,1082,1082,0
20230608,202000,135950340,1082,1082,1082,1082,0
20230608,201900,135950340,1082,1082,1082,1082,0
20230608,201800,135950340,1082,1082,1082,1082,0
20230608,201700,135950340,1082,1082,1082,1082,0
20230608,201600,135950340,1082,1082,1082,1082,0
20230608,201500,135950340,1082,1082,1082,1082,0
20230608,201400,135950340,1082,1082,1082,1082,0
20230608,201300,135950340,1082,1082,1082,1082,0
20230608,201200,135950340,1082,1082,1082,1082,0
20230608,201100,135950340,1082,1082,1082,1082,0
20230608,201000,135950340,1082,1082,1082,1082,0
20230608,200900,135950340,1082,1082,1082,1082,0
20230608,200800,135950340,1082,1082,1082,1082,0
20230608,200700,135950340,1082,1082,1082,1082,0
20230608,200600,135950340,1082,1082,1082,1082,0
20230608,200500,135950340,1082,1082,1082,1082,0
20230608,200400,135950340,1082,1082,1082,1082,0
20230608,200300,135950340,1082,1082,1082,1082,0
20230608,200200,135950340,1082,1082,1082,1082,6423
20230608,200100,135950340,1082,1082,1082,1082,0
20230608,200000,135950340,1082,1082,1082,1082,0
20230608,195900,135950340,1082,1082,1082,1082,0
20230608,195800,135950340,1082,1082,1082,1082,0
20230608,195700,135950340,1082,1082,1082,1082,0
20230608,195600,135950340,1082,1082,1082,1082,0
20230608,195500,135950340,1082,1082,1082,1082,0
20230608,195400,135950340,1082,1082,1082,1082,0
20230608,195300,135950340,1082,1082,1082,1082,0
20230608,195200,135950340,1082,1082,1082,1082,0
20230608,195100,135950340,1082,1082,1082,1082,0
20230608,195000,135950340,1082,1082,1082,1082,0
20230608,194900,135950340,1082,1082,1082,1082,0
20230608,194800,135950340,1082,1082,1082,1082,0
20230608,194700,135950340,1082,1082,1082,1082,0
20230608,194600,135950340,1082,1082,1082,1082,0
20230608,194500,135950340,1082,1082,1082,1082,0
20230608,194400,135950340,1082,1082,1082,1082,0
20230608,194300,135950340,1082,1082,1082,1082,0
20230608,194200,135950340,1082,1082,1082,1082,0
20230608,194100,135950340,1082,1082,1082,1082,0
20230608,194000,135950340,1082,1082,1082,1082,0
20230608,193900,135950340,1082,1082,1082,1082,0
20230608,193800,135950340,1082,1082,1082,1082,0
20230608,193700,135950340,1082,1082,1082,1082,0
20230608,193600,135950340,1082,1082,1082,1082,0
20230608,193500,135950340,1082,1082,1082,1082,0
20230608,193400,135950340,1082,1082,1082,1082,0
20230608,193300,135950340,1082,1082,1082,1082,0
20230608,193200,135950340,1082,1082,1082,1082,6423
20230608,193100,135950340,1082,1082,1082,1082,0
20230608,193000,135950340,1082,1082,1082,1082,0
20230608,192900,135950340,1082,1082,1082,1082,0
20230608,192800,135950340,1082,1082,1082,1082,0
20230608,192700,135950340,1082,1082,1082,1082,0
20230608,192600,135950340,1082,1082,1082,1082,0
20230608,192500,135950340,1082,1082,1082,1082,0
20230608,192400,135950340,1082,1082,1082,1082,0
20230608,192300,135950340,1082,1082,1082,1082,0
20230608,192200,135950340,1082,1082,1082,1082,0
20230608,192100,135950340,1082,1082,1082,1082,0
20230608,192000,135950340,1082,1082,1082,1082,0
20230608,191900,135950340,1082,1082,1082,1082,0
20230608,191800,135950340,1082,1082,1082,1082,0
20230608,191700,135950340,1082,1082,1082,1082,0
20230608,191600,135950340,1082,1082,1082,1082,0
20230608,191500,135950340,1082,1082,1082,1082,0
20230608,191400,135950340,1082,1082,1082,1082,0
20230608,191300,135950340,1082,1082,1082,1082,0
20230608,191200,135950340,1082,1082,1082,1082,0
20230608,191100,135950340,1082,1082,1082,1082,0
20230608,191000,135950340,1082,1082,1082,1082,0
20230608,190900,135950340,1082,1082,1082,1082,0
20230608,190800,135950340,1082,1082,1082,1082,0
20230608,190700,135950340,1082,1082,1082,1082,0
20230608,190600,135950340,1082,1082,1082,1082,0
20230608,190500,135950340,1082,1082,1082,1082,0
20230608,190400,135950340,1082,1082,1082,1082,0
20230608,190300,135950340,1082,1082,1082,1082,0
20230608,190200,135950340,1082,1082,1082,1082,6423
20230608,190100,135950340,1082,1082,1082,1082,0
20230608,190000,135950340,1082,1082,1082,1082,0
20230608,185900,135950340,1082,1082,1082,1082,0
20230608,185800,135950340,1082,1082,1082,1082,0
20230608,185700,135950340,1082,1082,1082,1082,0
20230608,185600,135950340,1082,1082,1082,1082,0
20230608,185500,135950340,1082,1082,1082,1082,0
20230608,185400,135950340,1082,1082,1082,1082,0
20230608,185300,135950340,1082,1082,1082,1082,0
20230608,185200,135950340,1082,1082,1082,1082,0
20230608,185100,135950340,1082,1082,1082,1082,0
20230608,185000,135950340,1082,1082,1082,1082,0
20230608,184900,135950340,1082,1082,1082,1082,0
20230608,184800,135950340,1082,1082,1082,1082,0
20230608,184700,135950340,1082,1082,1082,1082,0
20230608,184600,135950340,1082,1082,1082,1082,0
20230608,184500,135950340,1082,1082,1082,1082,0
20230608,184400,135950340,1082,1082,1082,1082,0
20230608,184300,135950340,1082,1082,1082,1082,0
20230608,184200,135950340,1082,1082,1082,1082,0
20230608,184100,135950340,1082,1082,1082,1082,0
20230608,184000,135950340,1082,1082,1082,1082,0
20230608,183900,135950340,1082,1082,1082,1082,0
20230608,183800,135950340,1082,1082,1082,1082,0
20230608,183700,135950340,1082,1082,1082,1082,0
20230608,183600,135950340,1082,1082,1082,1082,0
20230608,183500,135950340,1082,1082,1082,1082,0
20230608,183400,135950340,1082,1082,1082,1082,0
20230608,183300,135950340,1082,1082,1082,1082,0
20230608,183200,135950340,1082,1082,1082,1082,6423
20230608,183100,135950340,1082,1082,1082,1082,0
20230608,183000,135950340,1082,1082,1082,1082,0
20230608,182900,135950340,1082,1082,1082,1082,0
20230608,182800,135950340,1082,1082,1082,1082,0
20230608,182700,135950340,1082,1082,1082,1082,0
20230608,182600,135950340,1082,1082,1082,1082,0
20230608,182500,135950340,1082,1082,1082,1082,0
20230608,182400,135950340,1082,1082,1082,1082,0
20230608,182300,135950340,1082,1082,1082,1082,0
20230608,182200,135950340,1082,1082,1082,1082,0
20230608,182100,135950340,1082,1082,1082,1082,0
20230608,182000,135950340,1082,1082,1082,1082,0
20230608,181900,135950340,1082,1082,1082,1082,0
20230608,181800,135950340,1082,1082,1082,1082,0
20230608,181700,135950340,1082,1082,1082,1082,0
20230608,181600,135950340,1082,1082,1082,1082,0
20230608,181500,135950340,1082,1082,1082,1082,0
20230608,181400,135950340,1082,1082,1082,1082,0
20230608,181300,135950340,1082,1082,1082,1082,0
20230608,181200,135950340,1082,1082,1082,1082,0
20230608,181100,135950340,1082,1082,1082,1082,0
20230608,181000,135950340,1082,1082,1082,1082,0
20230608,180900,135950340,1082,1082,1082,1082,0
20230608,180800,135950340,1082,1082,1082,1082,0
20230608,180700,135950340,1082,1082,1082,1082,0
20230608,180600,135950340,1082,1082,1082,1082,0
20230608,180500,135950340,1082,1082,1082,1082,0
20230608,180400,135950340,1082,1082,1082,1082,0
20230608,180300,135950340,1082,1082,1082,1082,0
20230608,180200,135950340,1082,1082,1082,1082,6423
20230608,180100,135950340,1082,1082,1082,1082,0
20230608,180000,135950340,1082,1082,1082,1082,0
20230608,175900,135950340,1082,1082,1082,1082,0
20230608,175800,135950340,1082,1082,1082,1082,0
20230608,175700,135950340,1082,1082,1082,1082,0
20230608,175600,135950340,1082,1082,1082,1082,0
20230608,175500,135950340,1082,1082,1082,1082,0
20230608,175400,135950340,1082,1082,1082,1082,0
20230608,175300,135950340,1082,1082,1082,1082,0
20230608,175200,135950340,1082,1082,1082,1082,0
20230608,175100,135950340,1082,1082,1082,1082,0
20230608,175000,135950340,1082,1082,1082,1082,0
20230608,174900,135950340,1082,1082,1082,1082,0
20230608,174800,135950340,1082,1082,1082,1082,0
20230608,174700,135950340,1082,1082,1082,1082,0
20230608,174600,135950340,1082,1082,1082,1082,0
20230608,174500,135950340,1082,1082,1082,1082,0
20230608,174400,135950340,1082,1082,1082,1082,0
20230608,174300,135950340,1082,1082,1082,1082,0
20230608,174200,135950340,1082,1082,1082,1082,0
20230608,174100,135950340,1082,1082,1082,1082,0
20230608,174000,135950340,1082,1082,1082,1082,0
20230608,173900,135950340,1082,1082,1082,1082,0
20230608,173800,135950340,1082,1082,1082,1082,0
20230608,173700,135950340,1082,1082,1082,1082,0
20230608,173600,135950340,1082,1082,1082,1082,0
20230608,173500,135950340,1082,1082,1082,1082,0
20230608,173400,135950340,1082,1082,1082,1082,0
20230608,173300,135950340,1082,1082,1082,1082,0
20230608,173200,135950340,1082,1082,1082,1082,6423
20230608,173100,135950340,1082,1082,1082,1082,0
20230608,173000,135950340,1082,1082,1082,1082,0
20230608,172900,135950340,1082,1082,1082,1082,0
20230608,172800,135950340,1082,1082,1082,1082,0
20230608,172700,135950340,1082,1082,1082,1082,0
20230608,172600,135950340,1082,1082,1082,1082,0
20230608,172500,135950340,1082,1082,1082,1082,0
20230608,172400,135950340,1082,1082,1082,1082,0
20230608,172300,135950340,1082,1082,1082,1082,0
20230608,172200,135950340,1082,1082,1082,1082,0
20230608,172100,135950340,1082,1082,1082,1082,0
20230608,172000,135950340,1082,1082,1082,1082,0
20230608,171900,135950340,1082,1082,1082,1082,0
20230608,171800,135950340,1082,1082,1082,1082,0
20230608,171700,135950340,1082,1082,1082,1082,0
20230608,171600,135950340,1082,1082,1082,1082,0
20230608,171500,135950340,1082,1082,1082,1082,0
20230608,171400,135950340,1082,1082,1082,1082,0
20230608,171300,135950340,1082,1082,1082,1082,0
20230608,171200,135950340,1082,1082,1082,1082,0
20230608,171100,135950340,1082,1082,1082,1082,0
20230608,171000,135950340,1082,1082,1082,1082,0
20230608,170900,135950340,1082,1082,1082,1082,0
20230608,170800,135950340,1082,1082,1082,1082,0
20230608,170700,135950340,1082,1082,1082,1082,0
20230608,170600,135950340,1082,1082,1082,1082,0
20230608,170500,135950340,1082,1082,1082,1082,0
20230608,170400,135950340,1082,1082,1082,1082,0
20230608,170300,135950340,1082,1082,1082,1082,0
20230608,170200,135950340,1082,1082,1082,1082,6423
20230608,170100,135950340,1082,1082,1082,1082,0
20230608,170000,135950340,1082,1082,1082,1082,0
20230608,165900,135950340,1082,1082,1082,1082,0
20230608,165800,135950340,1082,1082,1082,1082,0
20230608,165700,135950340,1082,1082,1082,1082,0
20230608,165600,135950340,1082,1082,1082,1082,0
20230608,165500,135950340,1082,1082,1082,1082,0
20230608,165400,135950340,1082,1082,1082,1082,0
20230608,165300,135950340,1082,1082,1082,1082,0
20230608,165200,135950340,1082,1082,1082,1082,0
20230608,165100,135950340,1082,1082,1082,1082,0
20230608,165000,135950340,1082,1082,1082,1082,0
20230608,164900,135950340,1082,1082,1082,1082,0
20230608,164800,135950340,1082,1082,1082,1082,0
20230608,164700,135950340,1082,1082,1082,1082,0
20230608,164600,135950340,1082,1082,1082,1082,0
20230608,164500,135950340,1082,1082,1082,1082,0
20230608,164400,135950340,1082,1082,1082,1082,0
20230608,164300,135950340,1082,1082,1082,1082,0
20230608,164200,135950340,1082,1082,1082,1082,0
20230608,164100,135950340,1082,1082,1082,1082,0
20230608,164000,135950340,1082,1082,1082,1082,0
20230608,163900,135950340,1082,1082,1082,1082,0
20230608,163800,135950340,1082,1082,1082,1082,0
20230608,163700,135950340,1082,1082,1082,1082,0
20230608,163600,135950340,1082,1082,1082,1082,0
20230608,163500,135950340,1082,1082,1082,1082,0
20230608,163400,135950340,1082,1082,1082,1082,0
20230608,163300,135950340,1082,1082,1082,1082,0
20230608,163200,135950340,1082,1082,1082,1082,6423
20230608,163100,135950340,1082,1082,1082,1082,0
20230608,163000,135950340,1082,1082,1082,1082,0
20230608,162900,135950340,1082,1082,1082,1082,0
20230608,162800,135950340,1082,1082,1082,1082,0
20230608,162700,135950340,1082,1082,1082,1082,0
20230608,162600,135950340,1082,1082,1082,1082,0
20230608,162500,135950340,1082,1082,1082,1082,0
20230608,162400,135950340,1082,1082,1082,1082,0
20230608,162300,135950340,1082,1082,1082,1082,0
20230608,162200,135950340,1082,1082,1082,1082,0
20230608,162100,135950340,1082,1082,1082,1082,0
20230608,162000,135950340,1082,1082,1082,1082,0
20230608,161900,135950340,1082,1082,1082,1082,0
20230608,161800,135950340,1082,1082,1082,1082,0
20230608,161700,135950340,1082,1082,1082,1082,0
20230608,161600,135950340,1082,1082,1082,1082,0
20230608,161500,135950340,1082,1082,1082,1082,0
20230608,161400,135950340,1082,1082,1082,1082,0
20230608,161300,135950340,1082,1082,1082,1082,0
20230608,161200,135950340,1082,1082,1082,1082,0
20230608,161100,135950340,1082,1082,1082,1082,0
20230608,161000,135950340,1082,1082,1082,1082,0
20230608,160900,135950340,1082,1082,1082,1082,0
20230608,160800,135950340,1082,1082,1082,1082,0
20230608,160700,135950340,1082,1082,1082,1082,0
20230608,160600,135950340,1082,1082,1082,1082,0
20230608,160500,135950340,1082,1082,1082,1082,0
20230608,160400,135950340,1082,1082,1082,1082,0
20230608,160300,135950340,1082,1082,1082,1082,0
20230608,160200,135950340,1082,1082,1082,1082,6423
20230608,160100,135950340,1082,1082,1082,1082,0
20230608,160000,135950340,1082,1082,1082,1082,0
20230608,155900,135950340,1082,1082,1082,1082,0
20230608,155800,135950340,1082,1082,1082,1082,0
20230608,155700,135950340,1082,1082,1082,1082,0
20230608,155600,135950340,1082,1082,1082,1082,0
20230608,155500,135950340,1082,1082,1082,1082,0
20230608,155400,135950340,1082,1082,1082,1082,0
20230608,155300,135950340,1082,1082,1082,1082,0
20230608,155200,135950340,1082,1082,1082,1082,0
20230608,155100,135950340,1082,1082,1082,1082,0
20230608,155000,135950340,1082,1082,1082,1082,0
20230608,154900,135950340,1082,1082,1082,1082,0
20230608,154800,135950340,1082,1082,1082,1082,0
20230608,154700,135950340,1082,1082,1082,1082,0
20230608,154600,135950340,1082,1082,1082,1082,0
20230608,154500,135950340,1082,1082,1082,1082,0
20230608,154400,135950340,1082,1082,1082,1082,0
20230608,154300,135950340,1082,1082,1082,1082,0
20230608,154200,135950340,1082,1082,1082,1082,0
20230608,154100,135950340,1082,1082,1082,1082,0
20230608,154000,135950340,1082,1082,1082,1082,0
20230608,153900,135950340,1082,1082,1082,1082,0
20230608,153800,135950340,1082,1082,1082,1082,0
20230608,153700,135950340,1082,1082,1082,1082,0
20230608,153600,135950340,1082,1082,1082,1082,0
20230608,153500,135950340,1082,1082,1082,1082,0
20230608,153400,135950340,1082,1082,1082,1082,0
20230608,153300,135950340,1082,1082,1082,1082,0
20230608,153200,135950340,1082,1082,1082,1082,6423
20230608,153100,135950340,1082,1082,1082,1082,0
20230608,153000,135950340,1082,1082,1082,1082,6423
20230608,152900,129000654,1083,1083,1083,1083,0
20230608,152800,129000654,1083,1083,1083,1083,0
20230608,152700,129000654,1083,1083,1083,1083,0
20230608,152600,129000654,1083,1083,1083,1083,0
20230608,152500,129000654,1083,1083,1083,1083,0
20230608,152400,129000654,1083,1083,1083,1083,0
20230608,152300,129000654,1083,1083,1083,1083,0
20230608,152200,129000654,1083,1083,1083,1083,0
20230608,152100,129000654,1083,1083,1083,1083,0
20230608,152000,129000654,1083,1083,1083,1083,0
20230608,151900,129000654,1083,1082,1083,1082,217
20230608,151800,128765690,1082,1082,1083,1082,824
20230608,151700,127873876,1083,1083,1083,1082,474
20230608,151600,127360562,1082,1083,1083,1082,282
20230608,151500,127055179,1083,1082,1083,1082,139
20230608,151400,126904652,1082,1082,1083,1082,236
20230608,151300,126649100,1082,1082,1082,1082,39
20230608,151200,126606902,1082,1081,1082,1081,727
20230608,151100,125820308,1081,1082,1082,1081,340
20230608,151000,125452439,1083,1081,1083,1081,216
20230608,150900,125218570,1081,1082,1082,1081,205
20230608,150800,124996764,1081,1082,1082,1081,45
20230608,150700,124948079,1085,1085,1085,1085,0
20230608,150600,124948079,1085,1085,1085,1085,100
20230608,150500,124839579,1080,1080,1080,1080,0
20230608,150400,124839579,1080,1080,1080,1080,0
20230608,150300,124839579,1080,1080,1080,1080,490
20230608,150200,124310379,1087,1084,1087,1084,926
20230608,150100,123305117,1079,1080,1080,1079,801
20230608,150000,122440179,1079,1079,1079,1079,0
20230608,145900,122440179,1079,1085,1085,1079,3218
20230608,145800,118951518,1086,1086,1087,1085,136
20230608,145700,118803889,1086,1084,1086,1083,1810
20230608,145600,116840068,1085,1083,1085,1083,1000
20230608,145500,115755594,1084,1080,1084,1080,1125
20230608,145400,114536785,1080,1080,1080,1080,0
20230608,145300,114536785,1080,1080,1080,1080,0
20230608,145200,114536785,1080,1079,1080,1079,70
20230608,145100,114461220,1078,1083,1083,1078,954
20230608,145000,113430856,1083,1083,1083,1083,5
20230608,144900,113425441,1083,1083,1083,1083,12
20230608,144800,113412445,1083,1083,1083,1083,6
20230608,144700,113405947,1083,1083,1083,1083,2
20230608,144600,113403781,1083,1082,1083,1082,451
20230608,144500,112915797,1082,1082,1082,1082,200
20230608,144400,112699397,1081,1081,1081,1081,1002
20230608,144300,111616235,1081,1081,1081,1081,506
20230608,144200,111069249,1079,1079,1079,1079,0
20230608,144100,111069249,1079,1079,1079,1079,2
20230608,144000,111067091,1080,1080,1080,1080,2
20230608,143900,111064931,1080,1080,1080,1080,62
20230608,143800,110997971,1080,1080,1080,1080,0
20230608,143700,110997971,1080,1080,1080,1080,0
20230608,143600,110997971,1080,1080,1080,1080,1
20230608,143500,110996891,1079,1079,1079,1079,9
20230608,143400,110987180,1079,1079,1079,1079,9
20230608,143300,110977469,1079,1079,1079,1079,248
20230608,143200,110709877,1078,1078,1078,1078,1
20230608,143100,110708799,1078,1078,1079,1078,44
20230608,143000,110661346,1077,1077,1077,1077,0
20230608,142900,110661346,1077,1077,1077,1077,1
20230608,142800,110660269,1076,1076,1076,1076,1
20230608,142700,110659193,1077,1077,1077,1077,28
20230608,142600,110629037,1076,1076,1076,1076,0
20230608,142500,110629037,1076,1076,1076,1076,9
20230608,142400,110619353,1075,1075,1075,1075,0
20230608,142300,110619353,1075,1074,1075,1074,248
20230608,142200,110352763,1075,1076,1076,1075,44
20230608,142100,110305441,1076,1076,1076,1076,238
20230608,142000,110049353,1077,1077,1077,1077,2
20230608,141900,110047199,1074,1074,1074,1074,0
20230608,141800,110047199,1074,1074,1074,1074,0
20230608,141700,110047199,1074,1074,1074,1074,0
20230608,141600,110047199,1074,1074,1074,1074,0
20230608,141500,110047199,1074,1078,1078,1074,193
20230608,141400,109839905,1078,1078,1078,1078,4
20230608,141300,109835593,1078,1078,1078,1078,2
20230608,141200,109833437,1073,1073,1073,1073,0
20230608,141100,109833437,1073,1073,1073,1073,0
20230608,141000,109833437,1073,1078,1078,1073,425
20230608,140900,109377382,1077,1077,1077,1077,0
20230608,140800,109377382,1077,1077,1077,1077,0
20230608,140700,109377382,1077,1077,1077,1077,3
20230608,140600,109374151,1077,1077,1077,1077,147
20230608,140500,109215832,1077,1077,1077,1077,1
20230608,140400,109214755,1077,1077,1077,1077,52
20230608,140300,109158751,1079,1079,1079,1079,0
20230608,140200,109158751,1079,1079,1079,1079,0
20230608,140100,109158751,1079,1078,1079,1078,600
20230608,140000,108511813,1078,1078,1078,1078,0
20230608,135900,108511813,1078,1078,1078,1078,0
20230608,135800,108511813,1078,1078,1078,1078,0
20230608,135700,108511813,1078,1078,1078,1078,0
20230608,135600,108511813,1078,1078,1078,1078,20
20230608,135500,108490253,1078,1078,1078,1078,0
20230608,135400,108490253,1078,1078,1078,1078,93
20230608,135300,108389999,1072,1072,1072,1072,0
20230608,135200,108389999,1072,1072,1072,1072,0
20230608,135100,108389999,1072,1072,1072,1072,0
20230608,135000,108389999,1072,1072,1072,1072,1469
20230608,134900,106815231,1073,1073,1073,1073,0
20230608,134800,106815231,1073,1073,1073,1073,0
20230608,134700,106815231,1073,1073,1073,1073,732
20230608,134600,106029795,1073,1073,1073,1073,0
20230608,134500,106029795,1073,1073,1073,1073,0
20230608,134400,106029795,1073,1073,1073,1073,0
20230608,134300,106029795,1073,1073,1073,1073,0
20230608,134200,106029795,1073,1073,1073,1073,0
20230608,134100,106029795,1073,1073,1073,1073,0
20230608,134000,106029795,1073,1073,1073,1073,0
20230608,133900,106029795,1073,1073,1073,1073,0
20230608,133800,106029795,1073,1073,1073,1073,0
20230608,133700,106029795,1073,1073,1073,1073,0
20230608,133600,106029795,1073,1073,1073,1073,0
20230608,133500,106029795,1073,1073,1073,1073,40
20230608,133400,105986875,1078,1076,1078,1076,700
20230608,133300,105232331,1073,1073,1073,1073,0
20230608,133200,105232331,1073,1073,1073,1073,50
20230608,133100,105178681,1072,1072,1072,1072,0
20230608,133000,105178681,1072,1072,1072,1072,0
20230608,132900,105178681,1072,1072,1072,1072,0
20230608,132800,105178681,1072,1072,1072,1072,0
20230608,132700,105178681,1072,1072,1072,1072,0
20230608,132600,105178681,1072,1073,1073,1072,300
20230608,132500,104856860,1078,1078,1078,1078,0
20230608,132400,104856860,1078,1078,1078,1078,0
20230608,132300,104856860,1078,1078,1078,1078,0
20230608,132200,104856860,1078,1078,1078,1078,4
20230608,132100,104852548,1072,1072,1072,1072,0
20230608,132000,104852548,1072,1072,1072,1072,500
20230608,131900,104316548,1072,1072,1072,1072,1071
20230608,131800,103168436,1073,1074,1080,1071,21187
20230608,131700,80438964,1073,1073,1073,1073,0
20230608,131600,80438964,1073,1074,1074,1073,2566
20230608,131500,77685277,1080,1080,1080,1080,1
20230608,131400,77684197,1073,1073,1073,1073,0
20230608,131300,77684197,1073,1079,1079,1073,16521
20230608,131200,59916967,1079,1079,1079,1079,1
20230608,131100,59915888,1080,1080,1080,1080,49
20230608,131000,59862968,1080,1080,1080,1080,1
20230608,130900,59861888,1079,1079,1079,1079,0
20230608,130800,59861888,1079,1079,1079,1079,0
20230608,130700,59861888,1079,1079,1079,1079,0
20230608,130600,59861888,1079,1079,1079,1079,0
20230608,130500,59861888,1079,1079,1079,1079,0
20230608,130400,59861888,1079,1079,1079,1079,9
20230608,130300,59852177,1079,1079,1079,1079,18
20230608,130200,59832755,1079,1079,1079,1079,239
20230608,130100,59574874,1079,1079,1079,1079,262
20230608,130000,59292176,1079,1079,1079,1079,0
20230608,125900,59292176,1079,1079,1079,1079,0
20230608,125800,59292176,1079,1080,1080,1079,5
20230608,125700,59286780,1079,1079,1079,1079,59
20230608,125600,59223119,1079,1079,1079,1079,60
20230608,125500,59158379,1079,1080,1080,1079,1637
20230608,125400,57390473,1079,1079,1079,1079,15
20230608,125300,57374288,1079,1079,1079,1079,1
20230608,125200,57373209,1079,1079,1079,1079,15
20230608,125100,57357024,1079,1079,1079,1079,15
20230608,125000,57340839,1078,1078,1079,1078,418
20230608,124900,56889932,1078,1078,1078,1078,2
20230608,124800,56887776,1078,1078,1078,1078,27
20230608,124700,56858670,1078,1077,1078,1077,27
20230608,124600,56829590,1078,1079,1079,1078,725
20230608,124500,56047340,1078,1078,1078,1078,0
20230608,124400,56047340,1078,1078,1078,1078,0
20230608,124300,56047340,1078,1078,1078,1078,1
20230608,124200,56046262,1077,1077,1077,1077,0
20230608,124100,56046262,1077,1077,1077,1077,0
20230608,124000,56046262,1077,1077,1077,1077,0
20230608,123900,56046262,1077,1077,1077,1077,0
20230608,123800,56046262,1077,1078,1078,1077,59
20230608,123700,55982662,1080,1080,1080,1080,0
20230608,123600,55982662,1080,1080,1080,1080,0
20230608,123500,55982662,1080,1080,1080,1080,0
20230608,123400,55982662,1080,1080,1080,1080,0
20230608,123300,55982662,1080,1080,1080,1080,0
20230608,123200,55982662,1080,1080,1080,1080,3
20230608,123100,55979422,1079,1079,1079,1079,2
20230608,123000,55977264,1079,1079,1079,1079,41
20230608,122900,55933025,1079,1079,1079,1079,39
20230608,122800,55890944,1077,1077,1079,1076,1085
20230608,122700,54723080,1077,1077,1077,1077,0
20230608,122600,54723080,1077,1077,1077,1077,0
20230608,122500,54723080,1077,1077,1077,1077,0
20230608,122400,54723080,1077,1077,1077,1077,20
20230608,122300,54701540,1077,1077,1077,1077,1
20230608,122200,54700463,1078,1078,1078,1078,0
20230608,122100,54700463,1078,1078,1078,1078,0
20230608,122000,54700463,1078,1078,1078,1078,0
20230608,121900,54700463,1078,1078,1078,1078,0
20230608,121800,54700463,1078,1079,1079,1078,216
20230608,121700,54467415,1078,1077,1078,1077,17
20230608,121600,54449098,1078,1079,1079,1078,240
20230608,121500,54190147,1078,1078,1078,1078,0
20230608,121400,54190147,1078,1078,1078,1078,57
20230608,121300,54128701,1078,1078,1078,1078,1054
20230608,121200,52992489,1077,1077,1077,1077,0
20230608,121100,52992489,1077,1077,1077,1077,0
20230608,121000,52992489,1077,1077,1077,1077,0
20230608,120900,52992489,1077,1077,1077,1077,0
20230608,120800,52992489,1077,1077,1077,1077,2903
20230608,120700,49865958,1077,1077,1077,1077,0
20230608,120600,49865958,1077,1077,1077,1077,0
20230608,120500,49865958,1077,1077,1077,1077,0
20230608,120400,49865958,1077,1077,1077,1077,0
20230608,120300,49865958,1077,1077,1077,1077,0
20230608,120200,49865958,1077,1077,1077,1077,0
20230608,120100,49865958,1077,1077,1077,1077,0
20230608,120000,49865958,1077,1077,1077,1077,0
20230608,115900,49865958,1077,1077,1077,1077,0
20230608,115800,49865958,1077,1077,1077,1077,0
20230608,115700,49865958,1077,1077,1077,1077,116
20230608,115600,49741026,1077,1077,1077,1077,0
20230608,115500,49741026,1077,1077,1077,1077,0
20230608,115400,49741026,1077,1077,1077,1077,0
20230608,115300,49741026,1077,1077,1077,1077,50
20230608,115200,49687176,1077,1077,1077,1077,0
20230608,115100,49687176,1077,1077,1077,1077,1193
20230608,115000,48402315,1077,1077,1077,1077,0
20230608,114900,48402315,1077,1077,1077,1077,0
20230608,114800,48402315,1077,1077,1077,1077,4
20230608,114700,48398007,1077,1077,1077,1077,125
20230608,114600,48263382,1079,1079,1079,1079,0
20230608,114500,48263382,1079,1079,1079,1079,0
20230608,114400,48263382,1079,1079,1079,1079,0
20230608,114300,48263382,1079,1080,1080,1079,47
20230608,114200,48212623,1080,1080,1080,1080,0
20230608,114100,48212623,1080,1080,1080,1080,0
20230608,114000,48212623,1080,1080,1080,1080,0
20230608,113900,48212623,1080,1080,1080,1080,0
20230608,113800,48212623,1080,1080,1080,1080,0
20230608,113700,48212623,1080,1080,1080,1080,0
20230608,113600,48212623,1080,1080,1080,1080,0
20230608,113500,48212623,1080,1080,1080,1080,0
20230608,113400,48212623,1080,1080,1080,1080,0
20230608,113300,48212623,1080,1080,1080,1080,0
20230608,113200,48212623,1080,1080,1080,1080,0
20230608,113100,48212623,1080,1080,1080,1080,0
20230608,113000,48212623,1080,1080,1080,1080,0
20230608,112900,48212623,1080,1080,1080,1080,0
20230608,112800,48212623,1080,1080,1080,1080,0
20230608,112700,48212623,1080,1080,1080,1080,0
20230608,112600,48212623,1080,1080,1080,1080,0
20230608,112500,48212623,1080,1080,1080,1080,0
20230608,112400,48212623,1080,1080,1080,1080,0
20230608,112300,48212623,1080,1080,1080,1080,0
20230608,112200,48212623,1080,1080,1080,1080,0
20230608,112100,48212623,1080,1080,1080,1080,0
20230608,112000,48212623,1080,1079,1080,1079,642
20230608,111900,47519627,1079,1077,1079,1077,1459
20230608,111800,45947065,1078,1078,1078,1078,1
20230608,111700,45945987,1078,1078,1078,1078,1789
20230608,111600,44017445,1079,1079,1079,1079,141
20230608,111500,43865306,1080,1080,1080,1080,0
20230608,111400,43865306,1080,1080,1080,1080,2000
20230608,111300,41705306,1080,1080,1080,1080,0
20230608,111200,41705306,1080,1080,1080,1080,3088
20230608,111100,38370266,1082,1082,1082,1082,0
20230608,111000,38370266,1082,1082,1082,1082,0
20230608,110900,38370266,1082,1082,1082,1082,2001
20230608,110800,36205184,1082,1082,1082,1082,47
20230608,110700,36154330,1083,1083,1083,1083,0
20230608,110600,36154330,1083,1082,1083,1082,1295
20230608,110500,34751851,1082,1082,1082,1082,16
20230608,110400,34734539,1082,1082,1082,1082,163
20230608,110300,34558173,1082,1082,1082,1082,0
20230608,110200,34558173,1082,1082,1082,1082,0
20230608,110100,34558173,1082,1082,1082,1082,0
20230608,110000,34558173,1082,1082,1082,1082,0
20230608,105900,34558173,1082,1082,1082,1082,0
20230608,105800,34558173,1082,1082,1082,1082,16
20230608,105700,34540861,1082,1082,1082,1082,17
20230608,105600,34522467,1082,1082,1082,1081,443
20230608,105500,34043567,1082,1081,1082,1081,38
20230608,105400,34002470,1080,1080,1080,1080,0
20230608,105300,34002470,1080,1081,1081,1080,1036
20230608,105200,32883090,1083,1082,1083,1082,60
20230608,105100,32818152,1082,1083,1083,1082,423
20230608,105000,32360045,1083,1082,1083,1082,777
20230608,104900,31518557,1082,1082,1082,1082,3
20230608,104800,31515311,1083,1082,1083,1082,100
20230608,104700,31407066,1081,1080,1081,1080,2
20230608,104600,31404905,1080,1080,1080,1080,30
20230608,104500,31372505,1080,1080,1080,1080,0
20230608,104400,31372505,1080,1082,1082,1080,523
20230608,104300,30807624,1082,1082,1082,1082,0
20230608,104200,30807624,1082,1082,1082,1082,10
20230608,104100,30796804,1082,1082,1082,1082,0
20230608,104000,30796804,1082,1082,1082,1082,0
20230608,103900,30796804,1082,1082,1082,1082,0
20230608,103800,30796804,1082,1082,1082,1082,151
20230608,103700,30633422,1083,1083,1083,1083,2
20230608,103600,30631256,1082,1082,1082,1082,311
20230608,103500,30294754,1083,1083,1083,1083,7
20230608,103400,30287173,1083,1083,1083,1083,0
20230608,103300,30287173,1083,1083,1083,1083,17
20230608,103200,30268762,1082,1082,1082,1082,132
20230608,103100,30125938,1082,1082,1082,1082,56
20230608,103000,30065346,1082,1082,1082,1082,1055
20230608,102900,28923836,1082,1082,1082,1082,485
20230608,102800,28399066,1082,1082,1082,1082,0
20230608,102700,28399066,1082,1082,1082,1082,0
20230608,102600,28399066,1082,1082,1082,1082,0
20230608,102500,28399066,1082,1081,1082,1081,22
20230608,102400,28375283,1082,1082,1082,1082,192
20230608,102300,28167539,1082,1083,1083,1082,107
20230608,102200,28051665,1083,1083,1083,1083,3
20230608,102100,28048416,1083,1083,1083,1083,93
20230608,102000,27947697,1084,1084,1084,1084,0
20230608,101900,27947697,1084,1084,1084,1084,0
20230608,101800,27947697,1084,1083,1084,1083,19
20230608,101700,27927119,1083,1083,1083,1083,2
20230608,101600,27924953,1080,1080,1080,1080,0
20230608,101500,27924953,1080,1080,1080,1080,0
20230608,101400,27924953,1080,1080,1080,1080,0
20230608,101300,27924953,1080,1080,1080,1080,0
20230608,101200,27924953,1080,1080,1080,1080,0
20230608,101100,27924953,1080,1080,1080,1080,100
20230608,101000,27816953,1080,1080,1080,1080,4
20230608,100900,27812633,1080,1080,1080,1080,1
20230608,100800,27811553,1080,1080,1080,1080,0
20230608,100700,27811553,1080,1080,1080,1080,0
20230608,100600,27811553,1080,1080,1080,1080,0
20230608,100500,27811553,1080,1080,1080,1080,0
20230608,100400,27811553,1080,1080,1080,1080,15
20230608,100300,27795353,1080,1080,1080,1080,0
20230608,100200,27795353,1080,1080,1080,1080,0
20230608,100100,27795353,1080,1080,1080,1080,0
20230608,100000,27795353,1080,1080,1080,1080,132
20230608,095900,27652793,1081,1085,1085,1081,978
20230608,095800,26593380,1085,1083,1085,1082,25
20230608,095700,26566294,1083,1083,1083,1083,0
20230608,095600,26566294,1083,1083,1083,1083,2
20230608,095500,26564128,1083,1083,1083,1083,2
20230608,095400,26561962,1084,1084,1084,1084,54
20230608,095300,26503426,1084,1084,1084,1084,10
20230608,095200,26492586,1083,1083,1083,1083,0
20230608,095100,26492586,1083,1083,1083,1083,12
20230608,095000,26479590,1085,1083,1085,1083,1351
20230608,094900,25014260,1083,1083,1083,1082,46
20230608,094800,24964472,1084,1083,1084,1083,174
20230608,094700,24775918,1084,1080,1084,1080,676
20230608,094600,24043938,1080,1080,1080,1080,103
20230608,094500,23932698,1080,1078,1080,1078,2812
20230608,094400,20901204,1078,1078,1078,1078,0
20230608,094300,20901204,1078,1078,1078,1078,300
20230608,094200,20577804,1078,1078,1078,1078,0
20230608,094100,20577804,1078,1078,1078,1078,0
20230608,094000,20577804,1078,1084,1084,1078,2
20230608,093900,20575642,1084,1084,1084,1084,0
20230608,093800,20575642,1084,1084,1084,1084,0
20230608,093700,20575642,1084,1084,1084,1084,2
20230608,093600,20573474,1072,1081,1084,1072,2150
20230608,093500,18253725,1081,1080,1081,1080,209
20230608,093400,18028001,1080,1080,1080,1080,0
20230608,093300,18028001,1080,1080,1080,1080,0
20230608,093200,18028001,1080,1080,1080,1080,0
20230608,093100,18028001,1080,1080,1080,1080,1
20230608,093000,18026921,1078,1078,1078,1078,0
20230608,092900,18026921,1078,1078,1078,1078,0
20230608,092800,18026921,1078,1078,1078,1078,459
20230608,092700,17532119,1080,1080,1080,1080,115
20230608,092600,17407919,1079,1079,1079,1079,1202
20230608,092500,16110961,1078,1078,1078,1078,0
20230608,092400,16110961,1078,1078,1078,1078,127
20230608,092300,15974055,1078,1078,1078,1078,2
20230608,092200,15971899,1078,1078,1078,1078,1
20230608,092100,15970821,1078,1077,1078,1077,877
20230608,092000,15026262,1076,1076,1076,1076,0
20230608,091900,15026262,1076,1075,1076,1075,921
20230608,091800,14036139,1074,1074,1074,1074,588
20230608,091700,13404627,1074,1074,1074,1074,0
20230608,091600,13404627,1074,1075,1075,1071,2178
20230608,091500,11069219,1075,1074,1075,1074,31
20230608,091400,11035895,1073,1073,1073,1073,0
20230608,091300,11035895,1073,1073,1073,1073,5
20230608,091200,11030530,1076,1075,1076,1075,2000
20230608,091100,8879085,1075,1075,1075,1075,5
20230608,091000,8873710,1075,1075,1075,1075,81
20230608,090900,8786635,1074,1074,1074,1074,0
20230608,090800,8786635,1074,1075,1075,1074,1462
20230608,090700,7215495,1075,1074,1075,1074,74
20230608,090600,7136006,1074,1074,1075,1074,3345
20230608,090500,3542489,1075,1077,1077,1075,382
20230608,090400,3131497,1076,1076,1076,1076,21
20230608,090300,3108901,1076,1075,1076,1075,1000
20230608,090200,2033900,1075,1075,1075,1075,0
20230608,090100,2033900,1075,1075,1075,1075,865
20230608,090000,1104025,1075,1075,1075,1075,1027