KissMeData/044480/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212600,968054371,1201,1201,1201,1201,4186
20230609,212500,968054371,1201,1201,1201,1201,0
20230609,212400,968054371,1201,1201,1201,1201,0
20230609,212300,968054371,1201,1201,1201,1201,0
20230609,212200,968054371,1201,1201,1201,1201,0
20230609,212100,968054371,1201,1201,1201,1201,0
20230609,212000,968054371,1201,1201,1201,1201,0
20230609,211900,968054371,1201,1201,1201,1201,0
20230609,211800,968054371,1201,1201,1201,1201,0
20230609,211700,968054371,1201,1201,1201,1201,0
20230609,211600,968054371,1201,1201,1201,1201,0
20230609,211500,968054371,1201,1201,1201,1201,0
20230609,211400,968054371,1201,1201,1201,1201,0
20230609,211300,968054371,1201,1201,1201,1201,0
20230609,211200,968054371,1201,1201,1201,1201,0
20230609,211100,968054371,1201,1201,1201,1201,0
20230609,211000,968054371,1201,1201,1201,1201,0
20230609,210900,968054371,1201,1201,1201,1201,0
20230609,210800,968054371,1201,1201,1201,1201,0
20230609,210700,968054371,1201,1201,1201,1201,0
20230609,210600,968054371,1201,1201,1201,1201,0
20230609,210500,968054371,1201,1201,1201,1201,0
20230609,210400,968054371,1201,1201,1201,1201,0
20230609,210300,968054371,1201,1201,1201,1201,0
20230609,210200,968054371,1201,1201,1201,1201,0
20230609,210100,968054371,1201,1201,1201,1201,0
20230609,210000,968054371,1201,1201,1201,1201,0
20230609,205900,968054371,1201,1201,1201,1201,0
20230609,205800,968054371,1201,1201,1201,1201,0
20230609,205700,968054371,1201,1201,1201,1201,0
20230609,205600,968054371,1201,1201,1201,1201,4186
20230609,205500,968054371,1201,1201,1201,1201,0
20230609,205400,968054371,1201,1201,1201,1201,0
20230609,205300,968054371,1201,1201,1201,1201,0
20230609,205200,968054371,1201,1201,1201,1201,0
20230609,205100,968054371,1201,1201,1201,1201,0
20230609,205000,968054371,1201,1201,1201,1201,0
20230609,204900,968054371,1201,1201,1201,1201,0
20230609,204800,968054371,1201,1201,1201,1201,0
20230609,204700,968054371,1201,1201,1201,1201,0
20230609,204600,968054371,1201,1201,1201,1201,0
20230609,204500,968054371,1201,1201,1201,1201,0
20230609,204400,968054371,1201,1201,1201,1201,0
20230609,204300,968054371,1201,1201,1201,1201,0
20230609,204200,968054371,1201,1201,1201,1201,0
20230609,204100,968054371,1201,1201,1201,1201,0
20230609,204000,968054371,1201,1201,1201,1201,0
20230609,203900,968054371,1201,1201,1201,1201,0
20230609,203800,968054371,1201,1201,1201,1201,0
20230609,203700,968054371,1201,1201,1201,1201,0
20230609,203600,968054371,1201,1201,1201,1201,0
20230609,203500,968054371,1201,1201,1201,1201,0
20230609,203400,968054371,1201,1201,1201,1201,0
20230609,203300,968054371,1201,1201,1201,1201,0
20230609,203200,968054371,1201,1201,1201,1201,0
20230609,203100,968054371,1201,1201,1201,1201,0
20230609,203000,968054371,1201,1201,1201,1201,0
20230609,202900,968054371,1201,1201,1201,1201,0
20230609,202800,968054371,1201,1201,1201,1201,0
20230609,202700,968054371,1201,1201,1201,1201,0
20230609,202600,968054371,1201,1201,1201,1201,4186
20230609,202500,968054371,1201,1201,1201,1201,0
20230609,202400,968054371,1201,1201,1201,1201,0
20230609,202300,968054371,1201,1201,1201,1201,0
20230609,202200,968054371,1201,1201,1201,1201,0
20230609,202100,968054371,1201,1201,1201,1201,0
20230609,202000,968054371,1201,1201,1201,1201,0
20230609,201900,968054371,1201,1201,1201,1201,0
20230609,201800,968054371,1201,1201,1201,1201,0
20230609,201700,968054371,1201,1201,1201,1201,0
20230609,201600,968054371,1201,1201,1201,1201,0
20230609,201500,968054371,1201,1201,1201,1201,0
20230609,201400,968054371,1201,1201,1201,1201,0
20230609,201300,968054371,1201,1201,1201,1201,0
20230609,201200,968054371,1201,1201,1201,1201,0
20230609,201100,968054371,1201,1201,1201,1201,0
20230609,201000,968054371,1201,1201,1201,1201,0
20230609,200900,968054371,1201,1201,1201,1201,0
20230609,200800,968054371,1201,1201,1201,1201,0
20230609,200700,968054371,1201,1201,1201,1201,0
20230609,200600,968054371,1201,1201,1201,1201,0
20230609,200500,968054371,1201,1201,1201,1201,0
20230609,200400,968054371,1201,1201,1201,1201,0
20230609,200300,968054371,1201,1201,1201,1201,0
20230609,200200,968054371,1201,1201,1201,1201,0
20230609,200100,968054371,1201,1201,1201,1201,0
20230609,200000,968054371,1201,1201,1201,1201,0
20230609,195900,968054371,1201,1201,1201,1201,0
20230609,195800,968054371,1201,1201,1201,1201,0
20230609,195700,968054371,1201,1201,1201,1201,0
20230609,195600,968054371,1201,1201,1201,1201,4186
20230609,195500,968054371,1201,1201,1201,1201,0
20230609,195400,968054371,1201,1201,1201,1201,0
20230609,195300,968054371,1201,1201,1201,1201,0
20230609,195200,968054371,1201,1201,1201,1201,0
20230609,195100,968054371,1201,1201,1201,1201,0
20230609,195000,968054371,1201,1201,1201,1201,0
20230609,194900,968054371,1201,1201,1201,1201,0
20230609,194800,968054371,1201,1201,1201,1201,0
20230609,194700,968054371,1201,1201,1201,1201,0
20230609,194600,968054371,1201,1201,1201,1201,0
20230609,194500,968054371,1201,1201,1201,1201,0
20230609,194400,968054371,1201,1201,1201,1201,0
20230609,194300,968054371,1201,1201,1201,1201,0
20230609,194200,968054371,1201,1201,1201,1201,0
20230609,194100,968054371,1201,1201,1201,1201,0
20230609,194000,968054371,1201,1201,1201,1201,0
20230609,193900,968054371,1201,1201,1201,1201,0
20230609,193800,968054371,1201,1201,1201,1201,0
20230609,193700,968054371,1201,1201,1201,1201,0
20230609,193600,968054371,1201,1201,1201,1201,0
20230609,193500,968054371,1201,1201,1201,1201,0
20230609,193400,968054371,1201,1201,1201,1201,0
20230609,193300,968054371,1201,1201,1201,1201,0
20230609,193200,968054371,1201,1201,1201,1201,0
20230609,193100,968054371,1201,1201,1201,1201,0
20230609,193000,968054371,1201,1201,1201,1201,0
20230609,192900,968054371,1201,1201,1201,1201,0
20230609,192800,968054371,1201,1201,1201,1201,0
20230609,192700,968054371,1201,1201,1201,1201,0
20230609,192600,968054371,1201,1201,1201,1201,4186
20230609,192500,968054371,1201,1201,1201,1201,0
20230609,192400,968054371,1201,1201,1201,1201,0
20230609,192300,968054371,1201,1201,1201,1201,0
20230609,192200,968054371,1201,1201,1201,1201,0
20230609,192100,968054371,1201,1201,1201,1201,0
20230609,192000,968054371,1201,1201,1201,1201,0
20230609,191900,968054371,1201,1201,1201,1201,0
20230609,191800,968054371,1201,1201,1201,1201,0
20230609,191700,968054371,1201,1201,1201,1201,0
20230609,191600,968054371,1201,1201,1201,1201,0
20230609,191500,968054371,1201,1201,1201,1201,0
20230609,191400,968054371,1201,1201,1201,1201,0
20230609,191300,968054371,1201,1201,1201,1201,0
20230609,191200,968054371,1201,1201,1201,1201,0
20230609,191100,968054371,1201,1201,1201,1201,0
20230609,191000,968054371,1201,1201,1201,1201,0
20230609,190900,968054371,1201,1201,1201,1201,0
20230609,190800,968054371,1201,1201,1201,1201,0
20230609,190700,968054371,1201,1201,1201,1201,0
20230609,190600,968054371,1201,1201,1201,1201,0
20230609,190500,968054371,1201,1201,1201,1201,0
20230609,190400,968054371,1201,1201,1201,1201,0
20230609,190300,968054371,1201,1201,1201,1201,0
20230609,190200,968054371,1201,1201,1201,1201,0
20230609,190100,968054371,1201,1201,1201,1201,0
20230609,190000,968054371,1201,1201,1201,1201,0
20230609,185900,968054371,1201,1201,1201,1201,0
20230609,185800,968054371,1201,1201,1201,1201,0
20230609,185700,968054371,1201,1201,1201,1201,0
20230609,185600,968054371,1201,1201,1201,1201,4186
20230609,185500,968054371,1201,1201,1201,1201,0
20230609,185400,968054371,1201,1201,1201,1201,0
20230609,185300,968054371,1201,1201,1201,1201,0
20230609,185200,968054371,1201,1201,1201,1201,0
20230609,185100,968054371,1201,1201,1201,1201,0
20230609,185000,968054371,1201,1201,1201,1201,0
20230609,184900,968054371,1201,1201,1201,1201,0
20230609,184800,968054371,1201,1201,1201,1201,0
20230609,184700,968054371,1201,1201,1201,1201,0
20230609,184600,968054371,1201,1201,1201,1201,0
20230609,184500,968054371,1201,1201,1201,1201,0
20230609,184400,968054371,1201,1201,1201,1201,0
20230609,184300,968054371,1201,1201,1201,1201,0
20230609,184200,968054371,1201,1201,1201,1201,0
20230609,184100,968054371,1201,1201,1201,1201,0
20230609,184000,968054371,1201,1201,1201,1201,0
20230609,183900,968054371,1201,1201,1201,1201,0
20230609,183800,968054371,1201,1201,1201,1201,0
20230609,183700,968054371,1201,1201,1201,1201,0
20230609,183600,968054371,1201,1201,1201,1201,0
20230609,183500,968054371,1201,1201,1201,1201,0
20230609,183400,968054371,1201,1201,1201,1201,0
20230609,183300,968054371,1201,1201,1201,1201,0
20230609,183200,968054371,1201,1201,1201,1201,0
20230609,183100,968054371,1201,1201,1201,1201,0
20230609,183000,968054371,1201,1201,1201,1201,0
20230609,182900,968054371,1201,1201,1201,1201,0
20230609,182800,968054371,1201,1201,1201,1201,0
20230609,182700,968054371,1201,1201,1201,1201,0
20230609,182600,968054371,1201,1201,1201,1201,4186
20230609,182500,968054371,1201,1201,1201,1201,0
20230609,182400,968054371,1201,1201,1201,1201,0
20230609,182300,968054371,1201,1201,1201,1201,0
20230609,182200,968054371,1201,1201,1201,1201,0
20230609,182100,968054371,1201,1201,1201,1201,0
20230609,182000,968054371,1201,1201,1201,1201,0
20230609,181900,968054371,1201,1201,1201,1201,0
20230609,181800,968054371,1201,1201,1201,1201,0
20230609,181700,968054371,1201,1201,1201,1201,0
20230609,181600,968054371,1201,1201,1201,1201,0
20230609,181500,968054371,1201,1201,1201,1201,0
20230609,181400,968054371,1201,1201,1201,1201,0
20230609,181300,968054371,1201,1201,1201,1201,0
20230609,181200,968054371,1201,1201,1201,1201,0
20230609,181100,968054371,1201,1201,1201,1201,0
20230609,181000,968054371,1201,1201,1201,1201,0
20230609,180900,968054371,1201,1201,1201,1201,0
20230609,180800,968054371,1201,1201,1201,1201,0
20230609,180700,968054371,1201,1201,1201,1201,0
20230609,180600,968054371,1201,1201,1201,1201,0
20230609,180500,968054371,1201,1201,1201,1201,0
20230609,180400,968054371,1201,1201,1201,1201,0
20230609,180300,968054371,1201,1201,1201,1201,0
20230609,180200,968054371,1201,1201,1201,1201,0
20230609,180100,968054371,1201,1201,1201,1201,0
20230609,180000,968054371,1201,1201,1201,1201,0
20230609,175900,968054371,1201,1201,1201,1201,0
20230609,175800,968054371,1201,1201,1201,1201,0
20230609,175700,968054371,1201,1201,1201,1201,0
20230609,175600,968054371,1201,1201,1201,1201,4186
20230609,175500,968054371,1201,1201,1201,1201,0
20230609,175400,968054371,1201,1201,1201,1201,0
20230609,175300,968054371,1201,1201,1201,1201,0
20230609,175200,968054371,1201,1201,1201,1201,0
20230609,175100,968054371,1201,1201,1201,1201,0
20230609,175000,968054371,1201,1201,1201,1201,0
20230609,174900,968054371,1201,1201,1201,1201,0
20230609,174800,968054371,1201,1201,1201,1201,0
20230609,174700,968054371,1201,1201,1201,1201,0
20230609,174600,968054371,1201,1201,1201,1201,0
20230609,174500,968054371,1201,1201,1201,1201,0
20230609,174400,968054371,1201,1201,1201,1201,0
20230609,174300,968054371,1201,1201,1201,1201,0
20230609,174200,968054371,1201,1201,1201,1201,0
20230609,174100,968054371,1201,1201,1201,1201,0
20230609,174000,968054371,1201,1201,1201,1201,0
20230609,173900,968054371,1201,1201,1201,1201,0
20230609,173800,968054371,1201,1201,1201,1201,0
20230609,173700,968054371,1201,1201,1201,1201,0
20230609,173600,968054371,1201,1201,1201,1201,0
20230609,173500,968054371,1201,1201,1201,1201,0
20230609,173400,968054371,1201,1201,1201,1201,0
20230609,173300,968054371,1201,1201,1201,1201,0
20230609,173200,968054371,1201,1201,1201,1201,0
20230609,173100,968054371,1201,1201,1201,1201,0
20230609,173000,968054371,1201,1201,1201,1201,0
20230609,172900,968054371,1201,1201,1201,1201,0
20230609,172800,968054371,1201,1201,1201,1201,0
20230609,172700,968054371,1201,1201,1201,1201,0
20230609,172600,968054371,1201,1201,1201,1201,4186
20230609,172500,968054371,1201,1201,1201,1201,0
20230609,172400,968054371,1201,1201,1201,1201,0
20230609,172300,968054371,1201,1201,1201,1201,0
20230609,172200,968054371,1201,1201,1201,1201,0
20230609,172100,968054371,1201,1201,1201,1201,0
20230609,172000,968054371,1201,1201,1201,1201,0
20230609,171900,968054371,1201,1201,1201,1201,0
20230609,171800,968054371,1201,1201,1201,1201,0
20230609,171700,968054371,1201,1201,1201,1201,0
20230609,171600,968054371,1201,1201,1201,1201,0
20230609,171500,968054371,1201,1201,1201,1201,0
20230609,171400,968054371,1201,1201,1201,1201,0
20230609,171300,968054371,1201,1201,1201,1201,0
20230609,171200,968054371,1201,1201,1201,1201,0
20230609,171100,968054371,1201,1201,1201,1201,0
20230609,171000,968054371,1201,1201,1201,1201,0
20230609,170900,968054371,1201,1201,1201,1201,0
20230609,170800,968054371,1201,1201,1201,1201,0
20230609,170700,968054371,1201,1201,1201,1201,0
20230609,170600,968054371,1201,1201,1201,1201,0
20230609,170500,968054371,1201,1201,1201,1201,0
20230609,170400,968054371,1201,1201,1201,1201,0
20230609,170300,968054371,1201,1201,1201,1201,0
20230609,170200,968054371,1201,1201,1201,1201,0
20230609,170100,968054371,1201,1201,1201,1201,0
20230609,170000,968054371,1201,1201,1201,1201,0
20230609,165900,968054371,1201,1201,1201,1201,0
20230609,165800,968054371,1201,1201,1201,1201,0
20230609,165700,968054371,1201,1201,1201,1201,0
20230609,165600,968054371,1201,1201,1201,1201,4186
20230609,165500,968054371,1201,1201,1201,1201,0
20230609,165400,968054371,1201,1201,1201,1201,0
20230609,165300,968054371,1201,1201,1201,1201,0
20230609,165200,968054371,1201,1201,1201,1201,0
20230609,165100,968054371,1201,1201,1201,1201,0
20230609,165000,968054371,1201,1201,1201,1201,0
20230609,164900,968054371,1201,1201,1201,1201,0
20230609,164800,968054371,1201,1201,1201,1201,0
20230609,164700,968054371,1201,1201,1201,1201,0
20230609,164600,968054371,1201,1201,1201,1201,0
20230609,164500,968054371,1201,1201,1201,1201,0
20230609,164400,968054371,1201,1201,1201,1201,0
20230609,164300,968054371,1201,1201,1201,1201,0
20230609,164200,968054371,1201,1201,1201,1201,0
20230609,164100,968054371,1201,1201,1201,1201,0
20230609,164000,968054371,1201,1201,1201,1201,0
20230609,163900,968054371,1201,1201,1201,1201,0
20230609,163800,968054371,1201,1201,1201,1201,0
20230609,163700,968054371,1201,1201,1201,1201,0
20230609,163600,968054371,1201,1201,1201,1201,0
20230609,163500,968054371,1201,1201,1201,1201,0
20230609,163400,968054371,1201,1201,1201,1201,0
20230609,163300,968054371,1201,1201,1201,1201,0
20230609,163200,968054371,1201,1201,1201,1201,0
20230609,163100,968054371,1201,1201,1201,1201,0
20230609,163000,968054371,1201,1201,1201,1201,0
20230609,162900,968054371,1201,1201,1201,1201,0
20230609,162800,968054371,1201,1201,1201,1201,0
20230609,162700,968054371,1201,1201,1201,1201,0
20230609,162600,968054371,1201,1201,1201,1201,4186
20230609,162500,968054371,1201,1201,1201,1201,0
20230609,162400,968054371,1201,1201,1201,1201,0
20230609,162300,968054371,1201,1201,1201,1201,0
20230609,162200,968054371,1201,1201,1201,1201,0
20230609,162100,968054371,1201,1201,1201,1201,0
20230609,162000,968054371,1201,1201,1201,1201,0
20230609,161900,968054371,1201,1201,1201,1201,0
20230609,161800,968054371,1201,1201,1201,1201,0
20230609,161700,968054371,1201,1201,1201,1201,0
20230609,161600,968054371,1201,1201,1201,1201,0
20230609,161500,968054371,1201,1201,1201,1201,0
20230609,161400,968054371,1201,1201,1201,1201,0
20230609,161300,968054371,1201,1201,1201,1201,0
20230609,161200,968054371,1201,1201,1201,1201,0
20230609,161100,968054371,1201,1201,1201,1201,0
20230609,161000,968054371,1201,1201,1201,1201,0
20230609,160900,968054371,1201,1201,1201,1201,0
20230609,160800,968054371,1201,1201,1201,1201,0
20230609,160700,968054371,1201,1201,1201,1201,0
20230609,160600,968054371,1201,1201,1201,1201,0
20230609,160500,968054371,1201,1201,1201,1201,0
20230609,160400,968054371,1201,1201,1201,1201,0
20230609,160300,968054371,1201,1201,1201,1201,0
20230609,160200,968054371,1201,1201,1201,1201,0
20230609,160100,968054371,1201,1201,1201,1201,0
20230609,160000,968054371,1201,1201,1201,1201,0
20230609,155900,968054371,1201,1201,1201,1201,0
20230609,155800,968054371,1201,1201,1201,1201,0
20230609,155700,968054371,1201,1201,1201,1201,0
20230609,155600,968054371,1201,1201,1201,1201,4186
20230609,155500,968054371,1201,1201,1201,1201,0
20230609,155400,968054371,1201,1201,1201,1201,0
20230609,155300,968054371,1201,1201,1201,1201,0
20230609,155200,968054371,1201,1201,1201,1201,0
20230609,155100,968054371,1201,1201,1201,1201,0
20230609,155000,968054371,1201,1201,1201,1201,0
20230609,154900,968054371,1201,1201,1201,1201,0
20230609,154800,968054371,1201,1201,1201,1201,0
20230609,154700,968054371,1201,1201,1201,1201,0
20230609,154600,968054371,1201,1201,1201,1201,0
20230609,154500,968054371,1201,1201,1201,1201,0
20230609,154400,968054371,1201,1201,1201,1201,0
20230609,154300,968054371,1201,1201,1201,1201,0
20230609,154200,968054371,1201,1201,1201,1201,0
20230609,154100,968054371,1201,1201,1201,1201,0
20230609,154000,968054371,1201,1201,1201,1201,0
20230609,153900,968054371,1201,1201,1201,1201,0
20230609,153800,968054371,1201,1201,1201,1201,0
20230609,153700,968054371,1201,1201,1201,1201,0
20230609,153600,968054371,1201,1201,1201,1201,0
20230609,153500,968054371,1201,1201,1201,1201,0
20230609,153400,968054371,1201,1201,1201,1201,0
20230609,153300,968054371,1201,1201,1201,1201,0
20230609,153200,968054371,1201,1201,1201,1201,0
20230609,153100,968054371,1201,1201,1201,1201,0
20230609,153000,968054371,1201,1201,1201,1201,4186
20230609,152900,963026985,1187,1187,1187,1187,0
20230609,152800,963026985,1187,1187,1187,1187,0
20230609,152700,963026985,1187,1187,1187,1187,0
20230609,152600,963026985,1187,1187,1187,1187,0
20230609,152500,963026985,1187,1187,1187,1187,0
20230609,152400,963026985,1187,1187,1187,1187,0
20230609,152300,963026985,1187,1187,1187,1187,0
20230609,152200,963026985,1187,1187,1187,1187,0
20230609,152100,963026985,1187,1187,1187,1187,0
20230609,152000,963026985,1187,1187,1187,1187,0
20230609,151900,963026985,1187,1190,1201,1187,12950
20230609,151800,947555183,1188,1190,1190,1188,1865
20230609,151700,945338187,1197,1197,1197,1197,1
20230609,151600,945336990,1189,1189,1189,1189,0
20230609,151500,945336990,1189,1195,1195,1189,1107
20230609,151400,944018421,1195,1196,1196,1195,103
20230609,151300,943895315,1197,1197,1197,1197,0
20230609,151200,943895315,1197,1197,1197,1197,0
20230609,151100,943895315,1197,1197,1197,1197,119
20230609,151000,943752872,1196,1196,1196,1196,0
20230609,150900,943752872,1196,1196,1196,1196,0
20230609,150800,943752872,1196,1196,1196,1196,0
20230609,150700,943752872,1196,1196,1196,1196,1078
20230609,150600,942463584,1196,1196,1196,1196,0
20230609,150500,942463584,1196,1196,1196,1196,17
20230609,150400,942443252,1196,1196,1196,1196,17
20230609,150300,942422920,1196,1198,1198,1196,464
20230609,150200,941867969,1196,1196,1196,1196,0
20230609,150100,941867969,1196,1196,1196,1196,0
20230609,150000,941867969,1196,1198,1198,1196,166
20230609,145900,941669198,1198,1198,1198,1198,0
20230609,145800,941669198,1198,1200,1200,1198,859
20230609,145700,940638402,1200,1200,1200,1200,126
20230609,145600,940487202,1202,1203,1203,1202,826
20230609,145500,939494327,1203,1203,1203,1203,0
20230609,145400,939494327,1203,1203,1203,1203,0
20230609,145300,939494327,1203,1203,1203,1203,0
20230609,145200,939494327,1203,1202,1203,1202,579
20230609,145100,938798344,1200,1200,1200,1200,330
20230609,145000,938402344,1203,1203,1203,1203,21
20230609,144900,938377081,1203,1203,1203,1203,100
20230609,144800,938256781,1204,1204,1204,1204,0
20230609,144700,938256781,1204,1204,1204,1204,1
20230609,144600,938255577,1203,1199,1203,1199,7460
20230609,144500,929302708,1198,1198,1198,1198,297
20230609,144400,928946902,1196,1196,1196,1196,4
20230609,144300,928942118,1196,1196,1196,1196,0
20230609,144200,928942118,1196,1196,1196,1196,0
20230609,144100,928942118,1196,1196,1196,1196,0
20230609,144000,928942118,1196,1196,1196,1196,100
20230609,143900,928822518,1195,1195,1195,1195,1170
20230609,143800,927424368,1198,1198,1198,1198,902
20230609,143700,926343772,1198,1198,1198,1198,200
20230609,143600,926104172,1198,1198,1198,1198,1
20230609,143500,926102974,1191,1191,1191,1191,0
20230609,143400,926102974,1191,1191,1200,1191,10103
20230609,143300,914008684,1192,1192,1192,1192,100
20230609,143200,913889484,1193,1193,1193,1193,0
20230609,143100,913889484,1193,1193,1193,1193,0
20230609,143000,913889484,1193,1193,1193,1193,0
20230609,142900,913889484,1193,1193,1193,1193,0
20230609,142800,913889484,1193,1193,1193,1193,168
20230609,142700,913689060,1194,1194,1194,1194,0
20230609,142600,913689060,1194,1194,1194,1194,0
20230609,142500,913689060,1194,1194,1194,1194,0
20230609,142400,913689060,1194,1194,1194,1194,0
20230609,142300,913689060,1194,1194,1194,1194,0
20230609,142200,913689060,1194,1194,1194,1194,42
20230609,142100,913638912,1194,1194,1194,1194,0
20230609,142000,913638912,1194,1194,1194,1194,1
20230609,141900,913637718,1188,1188,1188,1188,0
20230609,141800,913637718,1188,1188,1188,1188,718
20230609,141700,912784734,1188,1188,1188,1188,0
20230609,141600,912784734,1188,1188,1188,1188,0
20230609,141500,912784734,1188,1188,1199,1188,3003
20230609,141400,909203260,1188,1188,1188,1188,5
20230609,141300,909197320,1188,1190,1190,1188,328
20230609,141200,908807456,1188,1188,1188,1188,876
20230609,141100,907766768,1188,1183,1188,1183,5086
20230609,141000,901741285,1185,1185,1185,1185,0
20230609,140900,901741285,1185,1185,1185,1185,0
20230609,140800,901741285,1185,1179,1185,1172,11798
20230609,140700,887876257,1185,1178,1185,1178,2000
20230609,140600,885507743,1176,1176,1176,1171,6372
20230609,140500,878036093,1174,1176,1176,1174,2000
20230609,140400,875685902,1175,1176,1176,1175,2000
20230609,140300,873335224,1176,1177,1177,1176,3688
20230609,140200,868996782,1189,1189,1189,1189,1
20230609,140100,868995593,1177,1179,1179,1177,1501
20230609,140000,867226566,1180,1183,1183,1180,4000
20230609,135900,862501416,1191,1191,1191,1191,0
20230609,135800,862501416,1191,1191,1191,1191,0
20230609,135700,862501416,1191,1191,1191,1191,3
20230609,135600,862497843,1184,1187,1187,1181,1000
20230609,135500,861314935,1193,1187,1193,1187,82
20230609,135400,861217379,1186,1186,1186,1186,0
20230609,135300,861217379,1186,1186,1186,1186,0
20230609,135200,861217379,1186,1188,1188,1186,306
20230609,135100,860854162,1196,1196,1196,1196,0
20230609,135000,860854162,1196,1196,1196,1196,0
20230609,134900,860854162,1196,1195,1196,1195,9
20230609,134800,860843400,1194,1195,1195,1194,5
20230609,134700,860837427,1195,1189,1195,1189,54
20230609,134600,860773209,1190,1190,1190,1190,99
20230609,134500,860655399,1190,1190,1190,1190,0
20230609,134400,860655399,1190,1190,1190,1190,249
20230609,134300,860359089,1190,1190,1190,1190,119
20230609,134200,860217479,1194,1193,1194,1193,956
20230609,134100,859076792,1194,1194,1194,1194,0
20230609,134000,859076792,1194,1190,1194,1189,719
20230609,133900,858221227,1190,1190,1190,1190,0
20230609,133800,858221227,1190,1190,1190,1190,0
20230609,133700,858221227,1190,1191,1191,1190,1200
20230609,133600,856792774,1193,1193,1193,1193,2
20230609,133500,856790388,1193,1193,1193,1193,0
20230609,133400,856790388,1193,1193,1193,1193,100
20230609,133300,856671088,1191,1191,1191,1191,0
20230609,133200,856671088,1191,1197,1197,1191,357
20230609,133100,856245093,1200,1200,1200,1200,0
20230609,133000,856245093,1200,1199,1200,1199,181
20230609,132900,856027985,1200,1200,1200,1200,900
20230609,132800,854947985,1200,1201,1201,1200,218
20230609,132700,854686202,1203,1203,1203,1203,0
20230609,132600,854686202,1203,1203,1203,1203,0
20230609,132500,854686202,1203,1206,1206,1203,21
20230609,132400,854660930,1205,1205,1205,1205,26
20230609,132300,854629600,1207,1206,1207,1206,1066
20230609,132200,853342998,1207,1207,1207,1207,1
20230609,132100,853341791,1210,1210,1210,1210,0
20230609,132000,853341791,1210,1210,1210,1210,297
20230609,131900,852982421,1210,1210,1210,1210,0
20230609,131800,852982421,1210,1210,1210,1210,3
20230609,131700,852978791,1216,1210,1218,1210,723
20230609,131600,852099383,1208,1208,1208,1208,192
20230609,131500,851867447,1209,1209,1209,1209,20
20230609,131400,851843267,1205,1205,1205,1205,0
20230609,131300,851843267,1205,1201,1219,1201,602
20230609,131200,851111148,1202,1206,1208,1202,2032
20230609,131100,848656674,1208,1208,1208,1208,0
20230609,131000,848656674,1208,1208,1208,1208,125
20230609,130900,848505674,1211,1209,1211,1209,306
20230609,130800,848135282,1211,1210,1211,1210,126
20230609,130700,847982697,1210,1209,1210,1206,1500
20230609,130600,846168378,1210,1200,1210,1200,1500
20230609,130500,844359436,1204,1204,1204,1204,0
20230609,130400,844359436,1204,1204,1204,1204,10
20230609,130300,844347396,1203,1203,1203,1203,10
20230609,130200,844335366,1204,1204,1204,1204,54
20230609,130100,844270350,1206,1206,1206,1206,0
20230609,130000,844270350,1206,1204,1206,1204,1000
20230609,125900,843065148,1209,1207,1209,1207,500
20230609,125800,842461054,1208,1207,1208,1206,2600
20230609,125700,839321335,1208,1201,1208,1198,3800
20230609,125600,834736833,1202,1198,1203,1198,600
20230609,125500,834015854,1193,1192,1200,1192,2721
20230609,125400,830767086,1193,1176,1193,1175,4300
20230609,125300,825656751,1183,1177,1183,1176,1302
20230609,125200,824118382,1183,1183,1183,1183,0
20230609,125100,824118382,1183,1183,1183,1183,0
20230609,125000,824118382,1183,1182,1183,1174,2265
20230609,124900,821454093,1183,1183,1183,1183,0
20230609,124800,821454093,1183,1180,1183,1180,1553
20230609,124700,819619777,1180,1179,1180,1171,6940
20230609,124600,811476383,1177,1184,1184,1177,8670
20230609,124500,801241907,1184,1184,1184,1184,9
20230609,124400,801231251,1184,1189,1189,1184,3749
20230609,124300,796782041,1189,1191,1191,1189,2916
20230609,124200,793311607,1195,1193,1195,1191,2126
20230609,124100,790776584,1193,1194,1194,1193,236
20230609,124000,790494827,1195,1195,1195,1195,0
20230609,123900,790494827,1195,1195,1195,1195,80
20230609,123800,790399227,1195,1195,1195,1195,80
20230609,123700,790303627,1196,1196,1196,1196,0
20230609,123600,790303627,1196,1196,1196,1196,0
20230609,123500,790303627,1196,1196,1196,1196,0
20230609,123400,790303627,1196,1196,1196,1196,1000
20230609,123300,789107627,1196,1196,1196,1196,1000
20230609,123200,787911627,1195,1195,1195,1195,61
20230609,123100,787838732,1196,1196,1196,1196,123
20230609,123000,787691624,1196,1197,1197,1196,179
20230609,122900,787477368,1197,1199,1199,1197,622
20230609,122800,786731792,1199,1199,1199,1199,0
20230609,122700,786731792,1199,1199,1199,1199,3
20230609,122600,786728195,1199,1199,1199,1199,42
20230609,122500,786677837,1199,1201,1201,1199,127
20230609,122400,786525552,1202,1201,1202,1201,1000
20230609,122300,785323702,1201,1200,1202,1200,2482
20230609,122200,782345291,1202,1202,1202,1201,22988
20230609,122100,754731514,1202,1207,1207,1202,2779
20230609,122000,751386839,1208,1208,1208,1208,0
20230609,121900,751386839,1208,1208,1208,1208,1
20230609,121800,751385631,1208,1208,1208,1208,0
20230609,121700,751385631,1208,1208,1208,1208,622
20230609,121600,750634255,1208,1208,1208,1208,2
20230609,121500,750631839,1210,1210,1210,1210,0
20230609,121400,750631839,1210,1208,1210,1208,1117
20230609,121300,749282127,1208,1210,1210,1208,96
20230609,121200,749165979,1208,1208,1208,1208,0
20230609,121100,749165979,1208,1212,1212,1208,82
20230609,121000,749066599,1212,1212,1212,1212,0
20230609,120900,749066599,1212,1212,1212,1212,0
20230609,120800,749066599,1212,1212,1212,1212,0
20230609,120700,749066599,1212,1208,1214,1208,77
20230609,120600,748973164,1208,1208,1208,1208,0
20230609,120500,748973164,1208,1208,1208,1208,0
20230609,120400,748973164,1208,1208,1208,1208,0
20230609,120300,748973164,1208,1210,1210,1208,1000
20230609,120200,747764553,1210,1210,1210,1210,0
20230609,120100,747764553,1210,1210,1210,1210,0
20230609,120000,747764553,1210,1210,1210,1210,343
20230609,115900,747349523,1210,1210,1210,1210,2
20230609,115800,747347103,1217,1210,1217,1210,544
20230609,115700,746688856,1210,1211,1211,1210,1171
20230609,115600,745271446,1218,1218,1218,1218,0
20230609,115500,745271446,1218,1218,1218,1218,659
20230609,115400,744468784,1218,1218,1218,1218,15
20230609,115300,744450514,1218,1218,1218,1218,53
20230609,115200,744385960,1212,1216,1216,1212,398
20230609,115100,743903102,1215,1216,1216,1215,21
20230609,115000,743877583,1216,1217,1217,1213,512
20230609,114900,743256193,1218,1221,1221,1218,70
20230609,114800,743170863,1221,1219,1221,1219,36
20230609,114700,743126923,1219,1222,1222,1213,190
20230609,114600,742895108,1222,1223,1223,1214,31
20230609,114500,742857231,1223,1225,1225,1209,102
20230609,114400,742732952,1225,1218,1226,1218,187
20230609,114300,742504649,1218,1223,1227,1218,198
20230609,114200,742262795,1228,1229,1229,1222,1807
20230609,114100,740044007,1228,1222,1228,1218,641
20230609,114000,739259657,1224,1217,1224,1216,647
20230609,113900,738471508,1208,1208,1208,1208,0
20230609,113800,738471508,1208,1208,1208,1208,36
20230609,113700,738428020,1213,1217,1217,1213,166
20230609,113600,738226528,1215,1214,1215,1214,838
20230609,113500,737208364,1214,1214,1214,1214,0
20230609,113400,737208364,1214,1214,1214,1214,0
20230609,113300,737208364,1214,1215,1215,1214,163
20230609,113200,737010325,1214,1214,1214,1214,3
20230609,113100,737006683,1215,1214,1215,1214,6
20230609,113000,736999398,1215,1215,1215,1215,100
20230609,112900,736877898,1215,1206,1215,1206,40
20230609,112800,736829649,1207,1207,1207,1207,0
20230609,112700,736829649,1207,1207,1207,1207,92
20230609,112600,736718605,1208,1209,1209,1208,800
20230609,112500,735751744,1214,1214,1214,1214,0
20230609,112400,735751744,1214,1208,1214,1208,885
20230609,112300,734682658,1208,1211,1211,1208,1900
20230609,112200,732387139,1217,1217,1217,1210,413
20230609,112100,731887218,1217,1217,1217,1216,5
20230609,112000,731881134,1217,1212,1217,1210,1211
20230609,111900,730412497,1212,1213,1213,1212,249
20230609,111800,730110560,1215,1213,1215,1213,1713
20230609,111700,728031024,1210,1208,1210,1208,874
20230609,111600,726973515,1210,1209,1210,1208,220
20230609,111500,726707336,1208,1207,1208,1207,112
20230609,111400,726572041,1208,1208,1208,1202,62
20230609,111300,726497505,1208,1208,1208,1208,1
20230609,111200,726496297,1202,1202,1202,1202,817
20230609,111100,725514263,1202,1202,1202,1202,946
20230609,111000,724377171,1202,1203,1203,1202,1378
20230609,110900,722720300,1202,1203,1203,1202,4533
20230609,110800,717271352,1202,1207,1207,1202,4458
20230609,110700,711907867,1207,1207,1207,1207,0
20230609,110600,711907867,1207,1207,1207,1207,2306
20230609,110500,709124525,1207,1207,1207,1207,81
20230609,110400,709026758,1208,1207,1208,1207,579
20230609,110300,708327405,1204,1205,1205,1203,542
20230609,110200,707675188,1204,1206,1206,1204,7000
20230609,110100,699246157,1208,1208,1208,1208,28
20230609,110000,699212333,1205,1205,1205,1205,0
20230609,105900,699212333,1205,1205,1205,1205,296
20230609,105800,698855653,1204,1208,1208,1204,1977
20230609,105700,696472495,1208,1208,1208,1208,100
20230609,105600,696351695,1208,1209,1209,1208,129
20230609,105500,696195862,1209,1209,1209,1209,6
20230609,105400,696188608,1215,1208,1215,1208,353
20230609,105300,695762177,1208,1211,1211,1208,15175
20230609,105200,677401060,1211,1213,1213,1211,3225
20230609,105100,673493175,1213,1213,1213,1213,100
20230609,105000,673371875,1213,1213,1213,1213,375
20230609,104900,672917000,1212,1212,1212,1212,30
20230609,104800,672880640,1212,1214,1214,1212,2950
20230609,104700,669302599,1214,1218,1218,1214,1150
20230609,104600,667904333,1217,1226,1226,1217,1061
20230609,104500,666605247,1228,1223,1228,1223,2025
20230609,104400,664122188,1224,1220,1224,1220,1006
20230609,104300,662892489,1222,1216,1222,1216,860
20230609,104200,661846677,1222,1221,1222,1221,24
20230609,104100,661817356,1222,1219,1222,1216,201
20230609,104000,661572010,1222,1222,1222,1222,0
20230609,103900,661572010,1222,1222,1222,1221,1753
20230609,103800,659429851,1223,1222,1223,1222,58
20230609,103700,659358968,1222,1221,1222,1220,304
20230609,103600,658987485,1223,1222,1223,1216,16
20230609,103500,658968000,1223,1223,1223,1223,2
20230609,103400,658965554,1223,1219,1223,1219,7
20230609,103300,658957017,1223,1213,1223,1213,12119
20230609,103200,644201272,1215,1215,1215,1215,51
20230609,103100,644139307,1215,1214,1215,1214,121
20230609,103000,643992392,1214,1214,1214,1214,0
20230609,102900,643992392,1214,1215,1215,1214,15
20230609,102800,643974177,1215,1215,1215,1215,10
20230609,102700,643962027,1216,1211,1216,1211,2022
20230609,102600,641505299,1212,1215,1215,1212,138
20230609,102500,641337929,1217,1213,1217,1213,173
20230609,102400,641128054,1213,1212,1213,1212,412
20230609,102300,640628321,1212,1213,1213,1212,4
20230609,102200,640623471,1211,1213,1213,1211,3188
20230609,102100,636761932,1213,1213,1213,1212,546
20230609,102000,636099744,1213,1213,1213,1213,5550
20230609,101900,629367594,1214,1214,1214,1214,0
20230609,101800,629367594,1214,1214,1214,1214,967
20230609,101700,628193656,1216,1213,1216,1213,1377
20230609,101600,626522995,1213,1216,1216,1213,4465
20230609,101500,621099100,1216,1216,1216,1216,540
20230609,101400,620442460,1216,1217,1217,1215,1360
20230609,101300,618788814,1216,1216,1216,1216,4700
20230609,101200,613073614,1216,1217,1217,1216,722
20230609,101100,612195290,1216,1219,1219,1216,3598
20230609,101000,607816844,1219,1220,1220,1219,672
20230609,100900,606997160,1220,1219,1220,1219,2
20230609,100800,606994721,1227,1220,1228,1218,870
20230609,100700,605934386,1218,1220,1220,1218,1795
20230609,100600,603746819,1224,1224,1225,1224,539
20230609,100500,603086954,1224,1220,1226,1220,12
20230609,100400,603072272,1224,1218,1224,1217,8712
20230609,100300,592452132,1215,1244,1244,1215,17310
20230609,100200,571202611,1237,1245,1245,1237,2069
20230609,100100,568633831,1245,1239,1246,1239,3
20230609,100000,568630101,1246,1247,1247,1246,4
20230609,095900,568625114,1247,1244,1248,1237,3006
20230609,095800,564879723,1244,1236,1244,1236,8816
20230609,095700,553947746,1230,1237,1237,1230,4479
20230609,095600,548433305,1237,1242,1242,1237,1580
20230609,095500,546477443,1242,1246,1246,1240,504
20230609,095400,545851258,1246,1253,1256,1243,8586
20230609,095300,535090803,1253,1231,1254,1229,9350
20230609,095200,523482700,1230,1220,1231,1220,4150
20230609,095100,518378292,1220,1217,1235,1216,7518
20230609,095000,509143803,1221,1216,1222,1216,28
20230609,094900,509109664,1216,1215,1216,1215,908
20230609,094800,508005552,1216,1214,1218,1214,134
20230609,094700,507842663,1215,1216,1219,1214,2067
20230609,094600,505330806,1219,1215,1219,1215,1040
20230609,094500,504067085,1215,1219,1220,1215,2177
20230609,094400,501415499,1214,1221,1221,1214,308
20230609,094300,501041398,1214,1217,1217,1213,3479
20230609,094200,496817055,1227,1214,1228,1214,1008
20230609,094100,495581936,1220,1220,1220,1212,4100
20230609,094000,490592632,1210,1209,1220,1209,3483
20230609,093900,486368860,1209,1225,1228,1209,8907
20230609,093800,475556067,1225,1226,1226,1215,7072
20230609,093700,466935943,1226,1238,1238,1226,3668
20230609,093600,462426101,1237,1248,1257,1237,22158
20230609,093500,434698785,1248,1240,1263,1226,17658
20230609,093400,412752787,1240,1221,1240,1219,21502
20230609,093300,386392163,1220,1218,1223,1215,6216
20230609,093200,378810384,1219,1211,1228,1211,26806
20230609,093100,346151927,1211,1246,1246,1203,44516
20230609,093000,291782913,1246,1286,1290,1243,106293
20230609,092900,157404643,1286,1224,1290,1224,69738
20230609,092800,69371902,1222,1218,1222,1211,9386
20230609,092700,57919378,1218,1196,1218,1196,15270
20230609,092600,39517622,1196,1188,1196,1188,3329
20230609,092500,35551654,1188,1188,1188,1188,1106
20230609,092400,34237726,1186,1185,1186,1185,1621
20230609,092300,32315893,1184,1184,1184,1184,12
20230609,092200,32301685,1185,1185,1185,1185,168
20230609,092100,32102605,1186,1186,1187,1186,674
20230609,092000,31302819,1187,1188,1188,1187,1186
20230609,091900,29893865,1188,1182,1188,1182,4515
20230609,091800,24537557,1182,1180,1182,1180,1103
20230609,091700,23235003,1180,1180,1180,1180,5869
20230609,091600,16309583,1180,1176,1180,1173,7102
20230609,091500,7948984,1175,1169,1175,1169,2769
20230609,091400,4701787,1169,1169,1169,1169,0
20230609,091300,4701787,1169,1169,1169,1169,0
20230609,091200,4701787,1169,1167,1169,1167,450
20230609,091100,4176346,1167,1165,1167,1165,401
20230609,091000,3708879,1164,1162,1164,1162,241
20230609,090900,3428373,1162,1162,1162,1162,0
20230609,090800,3428373,1162,1162,1163,1161,71
20230609,090700,3345851,1162,1162,1162,1162,76
20230609,090600,3257539,1162,1162,1162,1162,297
20230609,090500,2912425,1163,1163,1164,1163,145
20230609,090400,2743748,1164,1166,1166,1164,103
20230609,090300,2623853,1167,1167,1167,1167,1
20230609,090200,2622686,1167,1167,1167,1167,0
20230609,090100,2622686,1167,1168,1168,1167,3
20230609,090000,2619184,1168,1173,1173,1168,2233