KissMeData/044480/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203300,113357865,1158,1158,1158,1158,458
20230608,203200,113357865,1158,1158,1158,1158,0
20230608,203100,113357865,1158,1158,1158,1158,0
20230608,203000,113357865,1158,1158,1158,1158,0
20230608,202900,113357865,1158,1158,1158,1158,0
20230608,202800,113357865,1158,1158,1158,1158,0
20230608,202700,113357865,1158,1158,1158,1158,0
20230608,202600,113357865,1158,1158,1158,1158,0
20230608,202500,113357865,1158,1158,1158,1158,0
20230608,202400,113357865,1158,1158,1158,1158,0
20230608,202300,113357865,1158,1158,1158,1158,0
20230608,202200,113357865,1158,1158,1158,1158,0
20230608,202100,113357865,1158,1158,1158,1158,0
20230608,202000,113357865,1158,1158,1158,1158,0
20230608,201900,113357865,1158,1158,1158,1158,0
20230608,201800,113357865,1158,1158,1158,1158,0
20230608,201700,113357865,1158,1158,1158,1158,0
20230608,201600,113357865,1158,1158,1158,1158,0
20230608,201500,113357865,1158,1158,1158,1158,0
20230608,201400,113357865,1158,1158,1158,1158,0
20230608,201300,113357865,1158,1158,1158,1158,0
20230608,201200,113357865,1158,1158,1158,1158,0
20230608,201100,113357865,1158,1158,1158,1158,0
20230608,201000,113357865,1158,1158,1158,1158,0
20230608,200900,113357865,1158,1158,1158,1158,0
20230608,200800,113357865,1158,1158,1158,1158,0
20230608,200700,113357865,1158,1158,1158,1158,0
20230608,200600,113357865,1158,1158,1158,1158,0
20230608,200500,113357865,1158,1158,1158,1158,0
20230608,200400,113357865,1158,1158,1158,1158,0
20230608,200300,113357865,1158,1158,1158,1158,458
20230608,200200,113357865,1158,1158,1158,1158,0
20230608,200100,113357865,1158,1158,1158,1158,0
20230608,200000,113357865,1158,1158,1158,1158,0
20230608,195900,113357865,1158,1158,1158,1158,0
20230608,195800,113357865,1158,1158,1158,1158,0
20230608,195700,113357865,1158,1158,1158,1158,0
20230608,195600,113357865,1158,1158,1158,1158,0
20230608,195500,113357865,1158,1158,1158,1158,0
20230608,195400,113357865,1158,1158,1158,1158,0
20230608,195300,113357865,1158,1158,1158,1158,0
20230608,195200,113357865,1158,1158,1158,1158,0
20230608,195100,113357865,1158,1158,1158,1158,0
20230608,195000,113357865,1158,1158,1158,1158,0
20230608,194900,113357865,1158,1158,1158,1158,0
20230608,194800,113357865,1158,1158,1158,1158,0
20230608,194700,113357865,1158,1158,1158,1158,0
20230608,194600,113357865,1158,1158,1158,1158,0
20230608,194500,113357865,1158,1158,1158,1158,0
20230608,194400,113357865,1158,1158,1158,1158,0
20230608,194300,113357865,1158,1158,1158,1158,0
20230608,194200,113357865,1158,1158,1158,1158,0
20230608,194100,113357865,1158,1158,1158,1158,0
20230608,194000,113357865,1158,1158,1158,1158,0
20230608,193900,113357865,1158,1158,1158,1158,0
20230608,193800,113357865,1158,1158,1158,1158,0
20230608,193700,113357865,1158,1158,1158,1158,0
20230608,193600,113357865,1158,1158,1158,1158,0
20230608,193500,113357865,1158,1158,1158,1158,0
20230608,193400,113357865,1158,1158,1158,1158,0
20230608,193300,113357865,1158,1158,1158,1158,458
20230608,193200,113357865,1158,1158,1158,1158,0
20230608,193100,113357865,1158,1158,1158,1158,0
20230608,193000,113357865,1158,1158,1158,1158,0
20230608,192900,113357865,1158,1158,1158,1158,0
20230608,192800,113357865,1158,1158,1158,1158,0
20230608,192700,113357865,1158,1158,1158,1158,0
20230608,192600,113357865,1158,1158,1158,1158,0
20230608,192500,113357865,1158,1158,1158,1158,0
20230608,192400,113357865,1158,1158,1158,1158,0
20230608,192300,113357865,1158,1158,1158,1158,0
20230608,192200,113357865,1158,1158,1158,1158,0
20230608,192100,113357865,1158,1158,1158,1158,0
20230608,192000,113357865,1158,1158,1158,1158,0
20230608,191900,113357865,1158,1158,1158,1158,0
20230608,191800,113357865,1158,1158,1158,1158,0
20230608,191700,113357865,1158,1158,1158,1158,0
20230608,191600,113357865,1158,1158,1158,1158,0
20230608,191500,113357865,1158,1158,1158,1158,0
20230608,191400,113357865,1158,1158,1158,1158,0
20230608,191300,113357865,1158,1158,1158,1158,0
20230608,191200,113357865,1158,1158,1158,1158,0
20230608,191100,113357865,1158,1158,1158,1158,0
20230608,191000,113357865,1158,1158,1158,1158,0
20230608,190900,113357865,1158,1158,1158,1158,0
20230608,190800,113357865,1158,1158,1158,1158,0
20230608,190700,113357865,1158,1158,1158,1158,0
20230608,190600,113357865,1158,1158,1158,1158,0
20230608,190500,113357865,1158,1158,1158,1158,0
20230608,190400,113357865,1158,1158,1158,1158,0
20230608,190300,113357865,1158,1158,1158,1158,458
20230608,190200,113357865,1158,1158,1158,1158,0
20230608,190100,113357865,1158,1158,1158,1158,0
20230608,190000,113357865,1158,1158,1158,1158,0
20230608,185900,113357865,1158,1158,1158,1158,0
20230608,185800,113357865,1158,1158,1158,1158,0
20230608,185700,113357865,1158,1158,1158,1158,0
20230608,185600,113357865,1158,1158,1158,1158,0
20230608,185500,113357865,1158,1158,1158,1158,0
20230608,185400,113357865,1158,1158,1158,1158,0
20230608,185300,113357865,1158,1158,1158,1158,0
20230608,185200,113357865,1158,1158,1158,1158,0
20230608,185100,113357865,1158,1158,1158,1158,0
20230608,185000,113357865,1158,1158,1158,1158,0
20230608,184900,113357865,1158,1158,1158,1158,0
20230608,184800,113357865,1158,1158,1158,1158,0
20230608,184700,113357865,1158,1158,1158,1158,0
20230608,184600,113357865,1158,1158,1158,1158,0
20230608,184500,113357865,1158,1158,1158,1158,0
20230608,184400,113357865,1158,1158,1158,1158,0
20230608,184300,113357865,1158,1158,1158,1158,0
20230608,184200,113357865,1158,1158,1158,1158,0
20230608,184100,113357865,1158,1158,1158,1158,0
20230608,184000,113357865,1158,1158,1158,1158,0
20230608,183900,113357865,1158,1158,1158,1158,0
20230608,183800,113357865,1158,1158,1158,1158,0
20230608,183700,113357865,1158,1158,1158,1158,0
20230608,183600,113357865,1158,1158,1158,1158,0
20230608,183500,113357865,1158,1158,1158,1158,0
20230608,183400,113357865,1158,1158,1158,1158,0
20230608,183300,113357865,1158,1158,1158,1158,458
20230608,183200,113357865,1158,1158,1158,1158,0
20230608,183100,113357865,1158,1158,1158,1158,0
20230608,183000,113357865,1158,1158,1158,1158,0
20230608,182900,113357865,1158,1158,1158,1158,0
20230608,182800,113357865,1158,1158,1158,1158,0
20230608,182700,113357865,1158,1158,1158,1158,0
20230608,182600,113357865,1158,1158,1158,1158,0
20230608,182500,113357865,1158,1158,1158,1158,0
20230608,182400,113357865,1158,1158,1158,1158,0
20230608,182300,113357865,1158,1158,1158,1158,0
20230608,182200,113357865,1158,1158,1158,1158,0
20230608,182100,113357865,1158,1158,1158,1158,0
20230608,182000,113357865,1158,1158,1158,1158,0
20230608,181900,113357865,1158,1158,1158,1158,0
20230608,181800,113357865,1158,1158,1158,1158,0
20230608,181700,113357865,1158,1158,1158,1158,0
20230608,181600,113357865,1158,1158,1158,1158,0
20230608,181500,113357865,1158,1158,1158,1158,0
20230608,181400,113357865,1158,1158,1158,1158,0
20230608,181300,113357865,1158,1158,1158,1158,0
20230608,181200,113357865,1158,1158,1158,1158,0
20230608,181100,113357865,1158,1158,1158,1158,0
20230608,181000,113357865,1158,1158,1158,1158,0
20230608,180900,113357865,1158,1158,1158,1158,0
20230608,180800,113357865,1158,1158,1158,1158,0
20230608,180700,113357865,1158,1158,1158,1158,0
20230608,180600,113357865,1158,1158,1158,1158,0
20230608,180500,113357865,1158,1158,1158,1158,0
20230608,180400,113357865,1158,1158,1158,1158,0
20230608,180300,113357865,1158,1158,1158,1158,458
20230608,180200,113357865,1158,1158,1158,1158,0
20230608,180100,113357865,1158,1158,1158,1158,0
20230608,180000,113357865,1158,1158,1158,1158,0
20230608,175900,113357865,1158,1158,1158,1158,0
20230608,175800,113357865,1158,1158,1158,1158,0
20230608,175700,113357865,1158,1158,1158,1158,0
20230608,175600,113357865,1158,1158,1158,1158,0
20230608,175500,113357865,1158,1158,1158,1158,0
20230608,175400,113357865,1158,1158,1158,1158,0
20230608,175300,113357865,1158,1158,1158,1158,0
20230608,175200,113357865,1158,1158,1158,1158,0
20230608,175100,113357865,1158,1158,1158,1158,0
20230608,175000,113357865,1158,1158,1158,1158,0
20230608,174900,113357865,1158,1158,1158,1158,0
20230608,174800,113357865,1158,1158,1158,1158,0
20230608,174700,113357865,1158,1158,1158,1158,0
20230608,174600,113357865,1158,1158,1158,1158,0
20230608,174500,113357865,1158,1158,1158,1158,0
20230608,174400,113357865,1158,1158,1158,1158,0
20230608,174300,113357865,1158,1158,1158,1158,0
20230608,174200,113357865,1158,1158,1158,1158,0
20230608,174100,113357865,1158,1158,1158,1158,0
20230608,174000,113357865,1158,1158,1158,1158,0
20230608,173900,113357865,1158,1158,1158,1158,0
20230608,173800,113357865,1158,1158,1158,1158,0
20230608,173700,113357865,1158,1158,1158,1158,0
20230608,173600,113357865,1158,1158,1158,1158,0
20230608,173500,113357865,1158,1158,1158,1158,0
20230608,173400,113357865,1158,1158,1158,1158,0
20230608,173300,113357865,1158,1158,1158,1158,458
20230608,173200,113357865,1158,1158,1158,1158,0
20230608,173100,113357865,1158,1158,1158,1158,0
20230608,173000,113357865,1158,1158,1158,1158,0
20230608,172900,113357865,1158,1158,1158,1158,0
20230608,172800,113357865,1158,1158,1158,1158,0
20230608,172700,113357865,1158,1158,1158,1158,0
20230608,172600,113357865,1158,1158,1158,1158,0
20230608,172500,113357865,1158,1158,1158,1158,0
20230608,172400,113357865,1158,1158,1158,1158,0
20230608,172300,113357865,1158,1158,1158,1158,0
20230608,172200,113357865,1158,1158,1158,1158,0
20230608,172100,113357865,1158,1158,1158,1158,0
20230608,172000,113357865,1158,1158,1158,1158,0
20230608,171900,113357865,1158,1158,1158,1158,0
20230608,171800,113357865,1158,1158,1158,1158,0
20230608,171700,113357865,1158,1158,1158,1158,0
20230608,171600,113357865,1158,1158,1158,1158,0
20230608,171500,113357865,1158,1158,1158,1158,0
20230608,171400,113357865,1158,1158,1158,1158,0
20230608,171300,113357865,1158,1158,1158,1158,0
20230608,171200,113357865,1158,1158,1158,1158,0
20230608,171100,113357865,1158,1158,1158,1158,0
20230608,171000,113357865,1158,1158,1158,1158,0
20230608,170900,113357865,1158,1158,1158,1158,0
20230608,170800,113357865,1158,1158,1158,1158,0
20230608,170700,113357865,1158,1158,1158,1158,0
20230608,170600,113357865,1158,1158,1158,1158,0
20230608,170500,113357865,1158,1158,1158,1158,0
20230608,170400,113357865,1158,1158,1158,1158,0
20230608,170300,113357865,1158,1158,1158,1158,458
20230608,170200,113357865,1158,1158,1158,1158,0
20230608,170100,113357865,1158,1158,1158,1158,0
20230608,170000,113357865,1158,1158,1158,1158,0
20230608,165900,113357865,1158,1158,1158,1158,0
20230608,165800,113357865,1158,1158,1158,1158,0
20230608,165700,113357865,1158,1158,1158,1158,0
20230608,165600,113357865,1158,1158,1158,1158,0
20230608,165500,113357865,1158,1158,1158,1158,0
20230608,165400,113357865,1158,1158,1158,1158,0
20230608,165300,113357865,1158,1158,1158,1158,0
20230608,165200,113357865,1158,1158,1158,1158,0
20230608,165100,113357865,1158,1158,1158,1158,0
20230608,165000,113357865,1158,1158,1158,1158,0
20230608,164900,113357865,1158,1158,1158,1158,0
20230608,164800,113357865,1158,1158,1158,1158,0
20230608,164700,113357865,1158,1158,1158,1158,0
20230608,164600,113357865,1158,1158,1158,1158,0
20230608,164500,113357865,1158,1158,1158,1158,0
20230608,164400,113357865,1158,1158,1158,1158,0
20230608,164300,113357865,1158,1158,1158,1158,0
20230608,164200,113357865,1158,1158,1158,1158,0
20230608,164100,113357865,1158,1158,1158,1158,0
20230608,164000,113357865,1158,1158,1158,1158,0
20230608,163900,113357865,1158,1158,1158,1158,0
20230608,163800,113357865,1158,1158,1158,1158,0
20230608,163700,113357865,1158,1158,1158,1158,0
20230608,163600,113357865,1158,1158,1158,1158,0
20230608,163500,113357865,1158,1158,1158,1158,0
20230608,163400,113357865,1158,1158,1158,1158,0
20230608,163300,113357865,1158,1158,1158,1158,458
20230608,163200,113357865,1158,1158,1158,1158,0
20230608,163100,113357865,1158,1158,1158,1158,0
20230608,163000,113357865,1158,1158,1158,1158,0
20230608,162900,113357865,1158,1158,1158,1158,0
20230608,162800,113357865,1158,1158,1158,1158,0
20230608,162700,113357865,1158,1158,1158,1158,0
20230608,162600,113357865,1158,1158,1158,1158,0
20230608,162500,113357865,1158,1158,1158,1158,0
20230608,162400,113357865,1158,1158,1158,1158,0
20230608,162300,113357865,1158,1158,1158,1158,0
20230608,162200,113357865,1158,1158,1158,1158,0
20230608,162100,113357865,1158,1158,1158,1158,0
20230608,162000,113357865,1158,1158,1158,1158,0
20230608,161900,113357865,1158,1158,1158,1158,0
20230608,161800,113357865,1158,1158,1158,1158,0
20230608,161700,113357865,1158,1158,1158,1158,0
20230608,161600,113357865,1158,1158,1158,1158,0
20230608,161500,113357865,1158,1158,1158,1158,0
20230608,161400,113357865,1158,1158,1158,1158,0
20230608,161300,113357865,1158,1158,1158,1158,0
20230608,161200,113357865,1158,1158,1158,1158,0
20230608,161100,113357865,1158,1158,1158,1158,0
20230608,161000,113357865,1158,1158,1158,1158,0
20230608,160900,113357865,1158,1158,1158,1158,0
20230608,160800,113357865,1158,1158,1158,1158,0
20230608,160700,113357865,1158,1158,1158,1158,0
20230608,160600,113357865,1158,1158,1158,1158,0
20230608,160500,113357865,1158,1158,1158,1158,0
20230608,160400,113357865,1158,1158,1158,1158,0
20230608,160300,113357865,1158,1158,1158,1158,458
20230608,160200,113357865,1158,1158,1158,1158,0
20230608,160100,113357865,1158,1158,1158,1158,0
20230608,160000,113357865,1158,1158,1158,1158,0
20230608,155900,113357865,1158,1158,1158,1158,0
20230608,155800,113357865,1158,1158,1158,1158,0
20230608,155700,113357865,1158,1158,1158,1158,0
20230608,155600,113357865,1158,1158,1158,1158,0
20230608,155500,113357865,1158,1158,1158,1158,0
20230608,155400,113357865,1158,1158,1158,1158,0
20230608,155300,113357865,1158,1158,1158,1158,0
20230608,155200,113357865,1158,1158,1158,1158,0
20230608,155100,113357865,1158,1158,1158,1158,0
20230608,155000,113357865,1158,1158,1158,1158,0
20230608,154900,113357865,1158,1158,1158,1158,0
20230608,154800,113357865,1158,1158,1158,1158,0
20230608,154700,113357865,1158,1158,1158,1158,0
20230608,154600,113357865,1158,1158,1158,1158,0
20230608,154500,113357865,1158,1158,1158,1158,0
20230608,154400,113357865,1158,1158,1158,1158,0
20230608,154300,113357865,1158,1158,1158,1158,0
20230608,154200,113357865,1158,1158,1158,1158,0
20230608,154100,113357865,1158,1158,1158,1158,0
20230608,154000,113357865,1158,1158,1158,1158,0
20230608,153900,113357865,1158,1158,1158,1158,0
20230608,153800,113357865,1158,1158,1158,1158,0
20230608,153700,113357865,1158,1158,1158,1158,0
20230608,153600,113357865,1158,1158,1158,1158,0
20230608,153500,113357865,1158,1158,1158,1158,0
20230608,153400,113357865,1158,1158,1158,1158,0
20230608,153300,113357865,1158,1158,1158,1158,458
20230608,153200,113357865,1158,1158,1158,1158,0
20230608,153100,113357865,1158,1158,1158,1158,0
20230608,153000,113357865,1158,1158,1158,1158,458
20230608,152900,112827501,1146,1146,1146,1146,0
20230608,152800,112827501,1146,1146,1146,1146,0
20230608,152700,112827501,1146,1146,1146,1146,0
20230608,152600,112827501,1146,1146,1146,1146,0
20230608,152500,112827501,1146,1146,1146,1146,0
20230608,152400,112827501,1146,1146,1146,1146,0
20230608,152300,112827501,1146,1146,1146,1146,0
20230608,152200,112827501,1146,1146,1146,1146,0
20230608,152100,112827501,1146,1146,1146,1146,0
20230608,152000,112827501,1146,1146,1146,1146,0
20230608,151900,112827501,1146,1146,1146,1146,0
20230608,151800,112827501,1146,1148,1148,1146,1000
20230608,151700,111681171,1146,1146,1146,1146,0
20230608,151600,111681171,1146,1146,1146,1146,0
20230608,151500,111681171,1146,1146,1146,1146,0
20230608,151400,111681171,1146,1146,1146,1146,0
20230608,151300,111681171,1146,1146,1146,1146,0
20230608,151200,111681171,1146,1150,1150,1145,3822
20230608,151100,107300996,1150,1152,1152,1150,2787
20230608,151000,104092414,1153,1153,1153,1153,1
20230608,150900,104091261,1153,1153,1153,1153,0
20230608,150800,104091261,1153,1153,1153,1153,0
20230608,150700,104091261,1153,1153,1153,1153,0
20230608,150600,104091261,1153,1153,1153,1153,100
20230608,150500,103975961,1153,1153,1153,1153,2612
20230608,150400,100964325,1151,1151,1151,1151,0
20230608,150300,100964325,1151,1151,1151,1151,0
20230608,150200,100964325,1151,1151,1151,1151,0
20230608,150100,100964325,1151,1151,1151,1151,0
20230608,150000,100964325,1151,1151,1151,1151,0
20230608,145900,100964325,1151,1151,1151,1151,0
20230608,145800,100964325,1151,1151,1151,1151,0
20230608,145700,100964325,1151,1151,1151,1151,0
20230608,145600,100964325,1151,1151,1151,1151,0
20230608,145500,100964325,1151,1151,1151,1151,0
20230608,145400,100964325,1151,1151,1151,1151,0
20230608,145300,100964325,1151,1151,1151,1151,0
20230608,145200,100964325,1151,1151,1151,1151,0
20230608,145100,100964325,1151,1151,1151,1151,0
20230608,145000,100964325,1151,1151,1151,1151,1
20230608,144900,100963174,1155,1154,1155,1154,700
20230608,144800,100154684,1154,1154,1154,1154,0
20230608,144700,100154684,1154,1154,1154,1154,0
20230608,144600,100154684,1154,1154,1154,1154,0
20230608,144500,100154684,1154,1154,1154,1154,0
20230608,144400,100154684,1154,1154,1154,1154,0
20230608,144300,100154684,1154,1154,1154,1154,0
20230608,144200,100154684,1154,1154,1154,1154,0
20230608,144100,100154684,1154,1154,1154,1154,0
20230608,144000,100154684,1154,1150,1154,1150,30
20230608,143900,100120180,1146,1146,1146,1146,0
20230608,143800,100120180,1146,1146,1146,1146,0
20230608,143700,100120180,1146,1146,1146,1146,0
20230608,143600,100120180,1146,1146,1146,1146,0
20230608,143500,100120180,1146,1146,1146,1146,0
20230608,143400,100120180,1146,1146,1146,1146,0
20230608,143300,100120180,1146,1146,1146,1146,0
20230608,143200,100120180,1146,1146,1146,1146,0
20230608,143100,100120180,1146,1146,1146,1146,0
20230608,143000,100120180,1146,1148,1148,1146,1500
20230608,142900,98400521,1147,1147,1147,1147,0
20230608,142800,98400521,1147,1147,1147,1147,0
20230608,142700,98400521,1147,1147,1147,1147,0
20230608,142600,98400521,1147,1147,1147,1147,0
20230608,142500,98400521,1147,1147,1147,1147,0
20230608,142400,98400521,1147,1147,1147,1147,0
20230608,142300,98400521,1147,1147,1147,1147,0
20230608,142200,98400521,1147,1147,1147,1147,0
20230608,142100,98400521,1147,1147,1147,1147,0
20230608,142000,98400521,1147,1147,1147,1147,0
20230608,141900,98400521,1147,1147,1147,1147,0
20230608,141800,98400521,1147,1154,1154,1147,183
20230608,141700,98189892,1155,1155,1155,1155,0
20230608,141600,98189892,1155,1157,1157,1155,3
20230608,141500,98186425,1155,1155,1155,1155,1
20230608,141400,98185270,1157,1157,1157,1157,0
20230608,141300,98185270,1157,1157,1157,1157,2
20230608,141200,98182956,1158,1158,1158,1158,0
20230608,141100,98182956,1158,1158,1158,1158,0
20230608,141000,98182956,1158,1154,1158,1154,54
20230608,140900,98120634,1151,1151,1151,1151,0
20230608,140800,98120634,1151,1151,1151,1151,0
20230608,140700,98120634,1151,1149,1151,1149,591
20230608,140600,97440563,1149,1149,1149,1149,80
20230608,140500,97348643,1149,1149,1149,1149,1708
20230608,140400,95386151,1149,1147,1149,1147,923
20230608,140300,94326206,1144,1144,1144,1144,1000
20230608,140200,93182206,1143,1143,1143,1143,0
20230608,140100,93182206,1143,1143,1143,1143,0
20230608,140000,93182206,1143,1143,1143,1143,0
20230608,135900,93182206,1143,1143,1143,1143,0
20230608,135800,93182206,1143,1143,1143,1143,0
20230608,135700,93182206,1143,1143,1143,1143,0
20230608,135600,93182206,1143,1143,1143,1143,0
20230608,135500,93182206,1143,1143,1143,1143,0
20230608,135400,93182206,1143,1143,1143,1143,0
20230608,135300,93182206,1143,1143,1143,1143,0
20230608,135200,93182206,1143,1143,1143,1143,0
20230608,135100,93182206,1143,1144,1144,1143,2500
20230608,135000,90324256,1143,1143,1143,1143,0
20230608,134900,90324256,1143,1147,1147,1143,10000
20230608,134800,78880320,1151,1151,1151,1151,0
20230608,134700,78880320,1151,1151,1151,1151,0
20230608,134600,78880320,1151,1151,1151,1151,67
20230608,134500,78803203,1152,1152,1152,1152,1
20230608,134400,78802051,1152,1152,1152,1152,100
20230608,134300,78686851,1151,1151,1151,1151,0
20230608,134200,78686851,1151,1151,1151,1151,27
20230608,134100,78655774,1151,1151,1151,1151,50
20230608,134000,78598224,1145,1145,1145,1145,0
20230608,133900,78598224,1145,1145,1145,1145,0
20230608,133800,78598224,1145,1145,1145,1145,0
20230608,133700,78598224,1145,1145,1145,1145,0
20230608,133600,78598224,1145,1145,1145,1145,0
20230608,133500,78598224,1145,1147,1147,1145,1000
20230608,133400,77453039,1146,1146,1146,1146,0
20230608,133300,77453039,1146,1146,1146,1146,0
20230608,133200,77453039,1146,1146,1146,1146,0
20230608,133100,77453039,1146,1146,1146,1146,0
20230608,133000,77453039,1146,1150,1150,1146,1500
20230608,132900,75733127,1159,1158,1159,1158,11
20230608,132800,75720388,1159,1156,1159,1156,31
20230608,132700,75684509,1158,1158,1158,1158,0
20230608,132600,75684509,1158,1158,1158,1158,0
20230608,132500,75684509,1158,1158,1158,1158,441
20230608,132400,75173831,1158,1158,1158,1158,20
20230608,132300,75150671,1152,1152,1152,1152,0
20230608,132200,75150671,1152,1152,1152,1152,10
20230608,132100,75139151,1151,1151,1151,1151,0
20230608,132000,75139151,1151,1151,1151,1151,150
20230608,131900,74966501,1151,1151,1151,1151,0
20230608,131800,74966501,1151,1151,1151,1151,0
20230608,131700,74966501,1151,1151,1151,1151,0
20230608,131600,74966501,1151,1151,1151,1151,0
20230608,131500,74966501,1151,1151,1151,1151,0
20230608,131400,74966501,1151,1151,1151,1151,0
20230608,131300,74966501,1151,1153,1153,1151,2
20230608,131200,74964197,1164,1154,1164,1154,1000
20230608,131100,73807122,1145,1148,1148,1145,5000
20230608,131000,68079056,1148,1148,1148,1148,0
20230608,130900,68079056,1148,1152,1152,1148,5000
20230608,130800,62334205,1153,1153,1153,1153,0
20230608,130700,62334205,1153,1153,1153,1153,0
20230608,130600,62334205,1153,1153,1153,1153,0
20230608,130500,62334205,1153,1153,1153,1153,0
20230608,130400,62334205,1153,1153,1153,1153,0
20230608,130300,62334205,1153,1153,1153,1153,0
20230608,130200,62334205,1153,1153,1153,1153,0
20230608,130100,62334205,1153,1153,1153,1153,0
20230608,130000,62334205,1153,1153,1153,1153,0
20230608,125900,62334205,1153,1153,1153,1153,20
20230608,125800,62311145,1152,1152,1152,1152,0
20230608,125700,62311145,1152,1152,1152,1152,0
20230608,125600,62311145,1152,1152,1152,1152,0
20230608,125500,62311145,1152,1152,1152,1152,0
20230608,125400,62311145,1152,1152,1152,1152,0
20230608,125300,62311145,1152,1152,1152,1152,0
20230608,125200,62311145,1152,1152,1152,1152,0
20230608,125100,62311145,1152,1152,1152,1152,20
20230608,125000,62288105,1152,1152,1152,1152,0
20230608,124900,62288105,1152,1152,1152,1152,0
20230608,124800,62288105,1152,1152,1152,1152,0
20230608,124700,62288105,1152,1152,1152,1152,0
20230608,124600,62288105,1152,1152,1152,1152,0
20230608,124500,62288105,1152,1152,1152,1152,0
20230608,124400,62288105,1152,1152,1152,1152,0
20230608,124300,62288105,1152,1152,1152,1152,0
20230608,124200,62288105,1152,1152,1152,1152,0
20230608,124100,62288105,1152,1152,1152,1152,627
20230608,124000,61565801,1153,1153,1153,1153,0
20230608,123900,61565801,1153,1153,1153,1153,12
20230608,123800,61551965,1153,1153,1153,1153,30
20230608,123700,61517375,1153,1153,1153,1153,0
20230608,123600,61517375,1153,1153,1153,1153,0
20230608,123500,61517375,1153,1153,1153,1153,0
20230608,123400,61517375,1153,1153,1153,1153,0
20230608,123300,61517375,1153,1163,1163,1153,4889
20230608,123200,55875789,1164,1164,1164,1164,0
20230608,123100,55875789,1164,1164,1164,1164,0
20230608,123000,55875789,1164,1164,1164,1164,0
20230608,122900,55875789,1164,1164,1164,1164,0
20230608,122800,55875789,1164,1164,1164,1164,0
20230608,122700,55875789,1164,1164,1164,1164,0
20230608,122600,55875789,1164,1164,1164,1164,0
20230608,122500,55875789,1164,1164,1164,1164,0
20230608,122400,55875789,1164,1164,1164,1164,0
20230608,122300,55875789,1164,1164,1164,1164,0
20230608,122200,55875789,1164,1164,1164,1164,0
20230608,122100,55875789,1164,1164,1164,1164,0
20230608,122000,55875789,1164,1164,1164,1164,0
20230608,121900,55875789,1164,1164,1164,1164,1
20230608,121800,55874625,1163,1163,1163,1163,0
20230608,121700,55874625,1163,1163,1163,1163,0
20230608,121600,55874625,1163,1163,1163,1163,0
20230608,121500,55874625,1163,1163,1163,1163,0
20230608,121400,55874625,1163,1163,1163,1163,0
20230608,121300,55874625,1163,1163,1163,1163,0
20230608,121200,55874625,1163,1163,1163,1163,0
20230608,121100,55874625,1163,1170,1170,1163,7
20230608,121000,55866447,1172,1172,1172,1172,0
20230608,120900,55866447,1172,1172,1172,1172,1
20230608,120800,55865275,1170,1170,1170,1170,26
20230608,120700,55834855,1170,1170,1170,1170,25
20230608,120600,55805605,1175,1175,1175,1175,0
20230608,120500,55805605,1175,1175,1175,1175,0
20230608,120400,55805605,1175,1175,1175,1175,0
20230608,120300,55805605,1175,1175,1175,1175,0
20230608,120200,55805605,1175,1175,1175,1175,0
20230608,120100,55805605,1175,1175,1175,1175,0
20230608,120000,55805605,1175,1175,1175,1175,0
20230608,115900,55805605,1175,1175,1175,1175,0
20230608,115800,55805605,1175,1167,1175,1167,1403
20230608,115700,54161450,1169,1169,1169,1169,0
20230608,115600,54161450,1169,1169,1169,1169,0
20230608,115500,54161450,1169,1169,1169,1169,25
20230608,115400,54132225,1170,1158,1170,1157,6964
20230608,115300,46011818,1161,1154,1161,1153,2470
20230608,115200,43149551,1149,1148,1149,1148,52
20230608,115100,43089854,1148,1148,1148,1148,359
20230608,115000,42677722,1146,1146,1146,1146,3
20230608,114900,42674284,1145,1145,1145,1145,0
20230608,114800,42674284,1145,1145,1145,1145,0
20230608,114700,42674284,1145,1145,1145,1145,0
20230608,114600,42674284,1145,1145,1145,1145,0
20230608,114500,42674284,1145,1145,1145,1145,0
20230608,114400,42674284,1145,1145,1145,1145,0
20230608,114300,42674284,1145,1145,1145,1145,0
20230608,114200,42674284,1145,1145,1145,1145,0
20230608,114100,42674284,1145,1145,1145,1145,0
20230608,114000,42674284,1145,1145,1145,1145,0
20230608,113900,42674284,1145,1145,1145,1145,0
20230608,113800,42674284,1145,1147,1147,1145,2984
20230608,113700,39255588,1148,1150,1150,1148,52
20230608,113600,39195797,1150,1150,1150,1148,1148
20230608,113500,37877707,1150,1152,1152,1150,123
20230608,113400,37736154,1153,1153,1153,1153,0
20230608,113300,37736154,1153,1153,1153,1153,1
20230608,113200,37735001,1153,1153,1153,1153,0
20230608,113100,37735001,1153,1153,1153,1153,694
20230608,113000,36934819,1153,1153,1153,1153,0
20230608,112900,36934819,1153,1153,1153,1153,0
20230608,112800,36934819,1153,1153,1153,1153,0
20230608,112700,36934819,1153,1153,1153,1153,0
20230608,112600,36934819,1153,1153,1153,1153,31
20230608,112500,36899076,1153,1153,1153,1153,0
20230608,112400,36899076,1153,1153,1153,1153,0
20230608,112300,36899076,1153,1153,1153,1153,0
20230608,112200,36899076,1153,1153,1153,1153,0
20230608,112100,36899076,1153,1153,1153,1153,0
20230608,112000,36899076,1153,1153,1153,1153,0
20230608,111900,36899076,1153,1153,1153,1153,0
20230608,111800,36899076,1153,1153,1153,1153,0
20230608,111700,36899076,1153,1153,1153,1153,0
20230608,111600,36899076,1153,1153,1153,1153,0
20230608,111500,36899076,1153,1153,1153,1153,110
20230608,111400,36772246,1153,1158,1158,1153,250
20230608,111300,36483878,1159,1159,1159,1159,0
20230608,111200,36483878,1159,1159,1159,1159,0
20230608,111100,36483878,1159,1159,1159,1159,0
20230608,111000,36483878,1159,1159,1159,1159,0
20230608,110900,36483878,1159,1159,1159,1159,0
20230608,110800,36483878,1159,1159,1159,1159,0
20230608,110700,36483878,1159,1160,1160,1153,1001
20230608,110600,35329531,1161,1161,1161,1161,0
20230608,110500,35329531,1161,1161,1161,1161,0
20230608,110400,35329531,1161,1161,1161,1161,0
20230608,110300,35329531,1161,1161,1161,1161,1
20230608,110200,35328370,1163,1163,1163,1163,0
20230608,110100,35328370,1163,1163,1163,1163,0
20230608,110000,35328370,1163,1163,1166,1163,41
20230608,105900,35280679,1163,1163,1163,1163,2
20230608,105800,35278353,1156,1159,1159,1153,2597
20230608,105700,32277022,1159,1168,1168,1159,6153
20230608,105600,25140163,1169,1169,1169,1169,0
20230608,105500,25140163,1169,1169,1169,1169,2
20230608,105400,25137825,1169,1169,1169,1169,0
20230608,105300,25137825,1169,1169,1169,1169,0
20230608,105200,25137825,1169,1169,1169,1169,0
20230608,105100,25137825,1169,1169,1169,1169,0
20230608,105000,25137825,1169,1169,1169,1169,0
20230608,104900,25137825,1169,1169,1169,1169,0
20230608,104800,25137825,1169,1169,1169,1169,0
20230608,104700,25137825,1169,1169,1169,1169,0
20230608,104600,25137825,1169,1169,1169,1169,0
20230608,104500,25137825,1169,1169,1169,1169,0
20230608,104400,25137825,1169,1169,1169,1169,0
20230608,104300,25137825,1169,1169,1169,1169,0
20230608,104200,25137825,1169,1169,1169,1169,0
20230608,104100,25137825,1169,1169,1169,1169,0
20230608,104000,25137825,1169,1169,1169,1169,0
20230608,103900,25137825,1169,1169,1169,1169,0
20230608,103800,25137825,1169,1169,1169,1169,0
20230608,103700,25137825,1169,1169,1169,1169,0
20230608,103600,25137825,1169,1169,1169,1169,0
20230608,103500,25137825,1169,1169,1169,1169,0
20230608,103400,25137825,1169,1169,1169,1169,0
20230608,103300,25137825,1169,1169,1169,1169,0
20230608,103200,25137825,1169,1169,1169,1169,0
20230608,103100,25137825,1169,1169,1169,1169,0
20230608,103000,25137825,1169,1169,1169,1169,0
20230608,102900,25137825,1169,1169,1169,1169,0
20230608,102800,25137825,1169,1169,1169,1169,26
20230608,102700,25107431,1169,1169,1169,1169,30
20230608,102600,25072361,1169,1168,1169,1168,3644
20230608,102500,20812625,1169,1169,1169,1169,0
20230608,102400,20812625,1169,1169,1169,1169,0
20230608,102300,20812625,1169,1169,1169,1169,0
20230608,102200,20812625,1169,1169,1169,1169,0
20230608,102100,20812625,1169,1168,1169,1168,4
20230608,102000,20807950,1161,1161,1161,1161,0
20230608,101900,20807950,1161,1161,1161,1161,0
20230608,101800,20807950,1161,1161,1161,1161,0
20230608,101700,20807950,1161,1161,1161,1161,0
20230608,101600,20807950,1161,1161,1161,1161,0
20230608,101500,20807950,1161,1161,1161,1161,526
20230608,101400,20197264,1161,1161,1161,1161,585
20230608,101300,19518079,1169,1169,1169,1169,0
20230608,101200,19518079,1169,1169,1169,1169,0
20230608,101100,19518079,1169,1169,1169,1169,17
20230608,101000,19498206,1169,1169,1169,1169,26
20230608,100900,19467812,1169,1169,1169,1169,4
20230608,100800,19463136,1169,1169,1169,1169,0
20230608,100700,19463136,1169,1169,1169,1169,0
20230608,100600,19463136,1169,1168,1169,1168,4842
20230608,100500,13803198,1168,1168,1168,1168,0
20230608,100400,13803198,1168,1168,1168,1168,0
20230608,100300,13803198,1168,1168,1168,1168,0
20230608,100200,13803198,1168,1168,1168,1168,1
20230608,100100,13802030,1161,1167,1167,1161,1800
20230608,100000,11710785,1163,1163,1163,1163,0
20230608,095900,11710785,1163,1163,1163,1163,0
20230608,095800,11710785,1163,1163,1163,1163,0
20230608,095700,11710785,1163,1163,1163,1163,0
20230608,095600,11710785,1163,1163,1163,1163,0
20230608,095500,11710785,1163,1163,1163,1163,0
20230608,095400,11710785,1163,1163,1163,1163,0
20230608,095300,11710785,1163,1163,1163,1163,0
20230608,095200,11710785,1163,1163,1163,1163,0
20230608,095100,11710785,1163,1163,1163,1163,0
20230608,095000,11710785,1163,1163,1163,1163,0
20230608,094900,11710785,1163,1163,1163,1163,0
20230608,094800,11710785,1163,1163,1163,1163,0
20230608,094700,11710785,1163,1168,1168,1163,29
20230608,094600,11677038,1169,1169,1169,1169,0
20230608,094500,11677038,1169,1169,1169,1169,1
20230608,094400,11675869,1163,1163,1163,1163,0
20230608,094300,11675869,1163,1163,1163,1163,0
20230608,094200,11675869,1163,1163,1163,1163,209
20230608,094100,11432802,1163,1163,1163,1163,0
20230608,094000,11432802,1163,1163,1163,1163,0
20230608,093900,11432802,1163,1163,1163,1163,0
20230608,093800,11432802,1163,1163,1163,1163,179
20230608,093700,11224625,1163,1168,1168,1163,657
20230608,093600,10460419,1169,1169,1169,1169,0
20230608,093500,10460419,1169,1169,1169,1169,0
20230608,093400,10460419,1169,1169,1169,1169,0
20230608,093300,10460419,1169,1169,1169,1169,0
20230608,093200,10460419,1169,1169,1169,1169,0
20230608,093100,10460419,1169,1168,1169,1168,7
20230608,093000,10452237,1163,1166,1166,1163,150
20230608,092900,10277781,1167,1167,1167,1167,0
20230608,092800,10277781,1167,1168,1168,1167,2
20230608,092700,10275446,1169,1169,1169,1167,85
20230608,092600,10176084,1169,1169,1169,1169,0
20230608,092500,10176084,1169,1169,1169,1169,1
20230608,092400,10174915,1167,1167,1167,1167,0
20230608,092300,10174915,1167,1168,1168,1167,2
20230608,092200,10172580,1169,1169,1169,1169,0
20230608,092100,10172580,1169,1169,1169,1169,300
20230608,092000,9821880,1168,1169,1169,1168,524
20230608,091900,9209348,1169,1168,1169,1168,50
20230608,091800,9150934,1168,1168,1168,1168,0
20230608,091700,9150934,1168,1168,1168,1168,0
20230608,091600,9150934,1168,1167,1168,1167,3
20230608,091500,9147431,1166,1167,1167,1166,2
20230608,091400,9145098,1168,1168,1168,1168,0
20230608,091300,9145098,1168,1168,1168,1168,0
20230608,091200,9145098,1168,1168,1168,1168,0
20230608,091100,9145098,1168,1168,1168,1168,412
20230608,091000,8663882,1168,1164,1168,1163,840
20230608,090900,7684021,1165,1166,1169,1165,3412
20230608,090800,3705580,1166,1170,1170,1166,105
20230608,090700,3583140,1171,1173,1174,1171,4
20230608,090600,3578450,1172,1172,1172,1172,1
20230608,090500,3577278,1174,1174,1174,1174,1
20230608,090400,3576104,1165,1165,1165,1165,0
20230608,090300,3576104,1165,1165,1165,1165,0
20230608,090200,3576104,1165,1167,1167,1165,2
20230608,090100,3573772,1170,1170,1170,1170,5
20230608,090000,3567922,1170,1178,1178,1170,3039