KissMeData/044180/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,213300,669934160,904,904,904,904,9726
20230607,213200,669934160,904,904,904,904,0
20230607,213100,669934160,904,904,904,904,0
20230607,213000,669934160,904,904,904,904,0
20230607,212900,669934160,904,904,904,904,0
20230607,212800,669934160,904,904,904,904,0
20230607,212700,669934160,904,904,904,904,0
20230607,212600,669934160,904,904,904,904,0
20230607,212500,669934160,904,904,904,904,0
20230607,212400,669934160,904,904,904,904,0
20230607,212300,669934160,904,904,904,904,0
20230607,212200,669934160,904,904,904,904,0
20230607,212100,669934160,904,904,904,904,0
20230607,212000,669934160,904,904,904,904,0
20230607,211900,669934160,904,904,904,904,0
20230607,211800,669934160,904,904,904,904,0
20230607,211700,669934160,904,904,904,904,0
20230607,211600,669934160,904,904,904,904,0
20230607,211500,669934160,904,904,904,904,0
20230607,211400,669934160,904,904,904,904,0
20230607,211300,669934160,904,904,904,904,0
20230607,211200,669934160,904,904,904,904,0
20230607,211100,669934160,904,904,904,904,0
20230607,211000,669934160,904,904,904,904,0
20230607,210900,669934160,904,904,904,904,0
20230607,210800,669934160,904,904,904,904,0
20230607,210700,669934160,904,904,904,904,0
20230607,210600,669934160,904,904,904,904,0
20230607,210500,669934160,904,904,904,904,0
20230607,210400,669934160,904,904,904,904,0
20230607,210300,669934160,904,904,904,904,9726
20230607,210200,669934160,904,904,904,904,0
20230607,210100,669934160,904,904,904,904,0
20230607,210000,669934160,904,904,904,904,0
20230607,205900,669934160,904,904,904,904,0
20230607,205800,669934160,904,904,904,904,0
20230607,205700,669934160,904,904,904,904,0
20230607,205600,669934160,904,904,904,904,0
20230607,205500,669934160,904,904,904,904,0
20230607,205400,669934160,904,904,904,904,0
20230607,205300,669934160,904,904,904,904,0
20230607,205200,669934160,904,904,904,904,0
20230607,205100,669934160,904,904,904,904,0
20230607,205000,669934160,904,904,904,904,0
20230607,204900,669934160,904,904,904,904,0
20230607,204800,669934160,904,904,904,904,0
20230607,204700,669934160,904,904,904,904,0
20230607,204600,669934160,904,904,904,904,0
20230607,204500,669934160,904,904,904,904,0
20230607,204400,669934160,904,904,904,904,0
20230607,204300,669934160,904,904,904,904,0
20230607,204200,669934160,904,904,904,904,0
20230607,204100,669934160,904,904,904,904,0
20230607,204000,669934160,904,904,904,904,0
20230607,203900,669934160,904,904,904,904,0
20230607,203800,669934160,904,904,904,904,0
20230607,203700,669934160,904,904,904,904,0
20230607,203600,669934160,904,904,904,904,0
20230607,203500,669934160,904,904,904,904,0
20230607,203400,669934160,904,904,904,904,0
20230607,203300,669934160,904,904,904,904,9726
20230607,203200,669934160,904,904,904,904,0
20230607,203100,669934160,904,904,904,904,0
20230607,203000,669934160,904,904,904,904,0
20230607,202900,669934160,904,904,904,904,0
20230607,202800,669934160,904,904,904,904,0
20230607,202700,669934160,904,904,904,904,0
20230607,202600,669934160,904,904,904,904,0
20230607,202500,669934160,904,904,904,904,0
20230607,202400,669934160,904,904,904,904,0
20230607,202300,669934160,904,904,904,904,0
20230607,202200,669934160,904,904,904,904,0
20230607,202100,669934160,904,904,904,904,0
20230607,202000,669934160,904,904,904,904,0
20230607,201900,669934160,904,904,904,904,0
20230607,201800,669934160,904,904,904,904,0
20230607,201700,669934160,904,904,904,904,0
20230607,201600,669934160,904,904,904,904,0
20230607,201500,669934160,904,904,904,904,0
20230607,201400,669934160,904,904,904,904,0
20230607,201300,669934160,904,904,904,904,0
20230607,201200,669934160,904,904,904,904,0
20230607,201100,669934160,904,904,904,904,0
20230607,201000,669934160,904,904,904,904,0
20230607,200900,669934160,904,904,904,904,0
20230607,200800,669934160,904,904,904,904,0
20230607,200700,669934160,904,904,904,904,0
20230607,200600,669934160,904,904,904,904,0
20230607,200500,669934160,904,904,904,904,0
20230607,200400,669934160,904,904,904,904,0
20230607,200300,669934160,904,904,904,904,9726
20230607,200200,669934160,904,904,904,904,0
20230607,200100,669934160,904,904,904,904,0
20230607,200000,669934160,904,904,904,904,0
20230607,195900,669934160,904,904,904,904,0
20230607,195800,669934160,904,904,904,904,0
20230607,195700,669934160,904,904,904,904,0
20230607,195600,669934160,904,904,904,904,0
20230607,195500,669934160,904,904,904,904,0
20230607,195400,669934160,904,904,904,904,0
20230607,195300,669934160,904,904,904,904,0
20230607,195200,669934160,904,904,904,904,0
20230607,195100,669934160,904,904,904,904,0
20230607,195000,669934160,904,904,904,904,0
20230607,194900,669934160,904,904,904,904,0
20230607,194800,669934160,904,904,904,904,0
20230607,194700,669934160,904,904,904,904,0
20230607,194600,669934160,904,904,904,904,0
20230607,194500,669934160,904,904,904,904,0
20230607,194400,669934160,904,904,904,904,0
20230607,194300,669934160,904,904,904,904,0
20230607,194200,669934160,904,904,904,904,0
20230607,194100,669934160,904,904,904,904,0
20230607,194000,669934160,904,904,904,904,0
20230607,193900,669934160,904,904,904,904,0
20230607,193800,669934160,904,904,904,904,0
20230607,193700,669934160,904,904,904,904,0
20230607,193600,669934160,904,904,904,904,0
20230607,193500,669934160,904,904,904,904,0
20230607,193400,669934160,904,904,904,904,0
20230607,193300,669934160,904,904,904,904,9726
20230607,193200,669934160,904,904,904,904,0
20230607,193100,669934160,904,904,904,904,0
20230607,193000,669934160,904,904,904,904,0
20230607,192900,669934160,904,904,904,904,0
20230607,192800,669934160,904,904,904,904,0
20230607,192700,669934160,904,904,904,904,0
20230607,192600,669934160,904,904,904,904,0
20230607,192500,669934160,904,904,904,904,0
20230607,192400,669934160,904,904,904,904,0
20230607,192300,669934160,904,904,904,904,0
20230607,192200,669934160,904,904,904,904,0
20230607,192100,669934160,904,904,904,904,0
20230607,192000,669934160,904,904,904,904,0
20230607,191900,669934160,904,904,904,904,0
20230607,191800,669934160,904,904,904,904,0
20230607,191700,669934160,904,904,904,904,0
20230607,191600,669934160,904,904,904,904,0
20230607,191500,669934160,904,904,904,904,0
20230607,191400,669934160,904,904,904,904,0
20230607,191300,669934160,904,904,904,904,0
20230607,191200,669934160,904,904,904,904,0
20230607,191100,669934160,904,904,904,904,0
20230607,191000,669934160,904,904,904,904,0
20230607,190900,669934160,904,904,904,904,0
20230607,190800,669934160,904,904,904,904,0
20230607,190700,669934160,904,904,904,904,0
20230607,190600,669934160,904,904,904,904,0
20230607,190500,669934160,904,904,904,904,0
20230607,190400,669934160,904,904,904,904,0
20230607,190300,669934160,904,904,904,904,9726
20230607,190200,669934160,904,904,904,904,0
20230607,190100,669934160,904,904,904,904,0
20230607,190000,669934160,904,904,904,904,0
20230607,185900,669934160,904,904,904,904,0
20230607,185800,669934160,904,904,904,904,0
20230607,185700,669934160,904,904,904,904,0
20230607,185600,669934160,904,904,904,904,0
20230607,185500,669934160,904,904,904,904,0
20230607,185400,669934160,904,904,904,904,0
20230607,185300,669934160,904,904,904,904,0
20230607,185200,669934160,904,904,904,904,0
20230607,185100,669934160,904,904,904,904,0
20230607,185000,669934160,904,904,904,904,0
20230607,184900,669934160,904,904,904,904,0
20230607,184800,669934160,904,904,904,904,0
20230607,184700,669934160,904,904,904,904,0
20230607,184600,669934160,904,904,904,904,0
20230607,184500,669934160,904,904,904,904,0
20230607,184400,669934160,904,904,904,904,0
20230607,184300,669934160,904,904,904,904,0
20230607,184200,669934160,904,904,904,904,0
20230607,184100,669934160,904,904,904,904,0
20230607,184000,669934160,904,904,904,904,0
20230607,183900,669934160,904,904,904,904,0
20230607,183800,669934160,904,904,904,904,0
20230607,183700,669934160,904,904,904,904,0
20230607,183600,669934160,904,904,904,904,0
20230607,183500,669934160,904,904,904,904,0
20230607,183400,669934160,904,904,904,904,0
20230607,183300,669934160,904,904,904,904,9726
20230607,183200,669934160,904,904,904,904,0
20230607,183100,669934160,904,904,904,904,0
20230607,183000,669934160,904,904,904,904,0
20230607,182900,669934160,904,904,904,904,0
20230607,182800,669934160,904,904,904,904,0
20230607,182700,669934160,904,904,904,904,0
20230607,182600,669934160,904,904,904,904,0
20230607,182500,669934160,904,904,904,904,0
20230607,182400,669934160,904,904,904,904,0
20230607,182300,669934160,904,904,904,904,0
20230607,182200,669934160,904,904,904,904,0
20230607,182100,669934160,904,904,904,904,0
20230607,182000,669934160,904,904,904,904,0
20230607,181900,669934160,904,904,904,904,0
20230607,181800,669934160,904,904,904,904,0
20230607,181700,669934160,904,904,904,904,0
20230607,181600,669934160,904,904,904,904,0
20230607,181500,669934160,904,904,904,904,0
20230607,181400,669934160,904,904,904,904,0
20230607,181300,669934160,904,904,904,904,0
20230607,181200,669934160,904,904,904,904,0
20230607,181100,669934160,904,904,904,904,0
20230607,181000,669934160,904,904,904,904,0
20230607,180900,669934160,904,904,904,904,0
20230607,180800,669934160,904,904,904,904,0
20230607,180700,669934160,904,904,904,904,0
20230607,180600,669934160,904,904,904,904,0
20230607,180500,669934160,904,904,904,904,0
20230607,180400,669934160,904,904,904,904,0
20230607,180300,669934160,904,904,904,904,9726
20230607,180200,669934160,904,904,904,904,0
20230607,180100,669934160,904,904,904,904,0
20230607,180000,669934160,904,904,904,904,0
20230607,175900,669934160,904,904,904,904,0
20230607,175800,669934160,904,904,904,904,0
20230607,175700,669934160,904,904,904,904,0
20230607,175600,669934160,904,904,904,904,0
20230607,175500,669934160,904,904,904,904,0
20230607,175400,669934160,904,904,904,904,0
20230607,175300,669934160,904,904,904,904,0
20230607,175200,669934160,904,904,904,904,0
20230607,175100,669934160,904,904,904,904,0
20230607,175000,669934160,904,904,904,904,0
20230607,174900,669934160,904,904,904,904,0
20230607,174800,669934160,904,904,904,904,0
20230607,174700,669934160,904,904,904,904,0
20230607,174600,669934160,904,904,904,904,0
20230607,174500,669934160,904,904,904,904,0
20230607,174400,669934160,904,904,904,904,0
20230607,174300,669934160,904,904,904,904,0
20230607,174200,669934160,904,904,904,904,0
20230607,174100,669934160,904,904,904,904,0
20230607,174000,669934160,904,904,904,904,0
20230607,173900,669934160,904,904,904,904,0
20230607,173800,669934160,904,904,904,904,0
20230607,173700,669934160,904,904,904,904,0
20230607,173600,669934160,904,904,904,904,0
20230607,173500,669934160,904,904,904,904,0
20230607,173400,669934160,904,904,904,904,0
20230607,173300,669934160,904,904,904,904,9726
20230607,173200,669934160,904,904,904,904,0
20230607,173100,669934160,904,904,904,904,0
20230607,173000,669934160,904,904,904,904,0
20230607,172900,669934160,904,904,904,904,0
20230607,172800,669934160,904,904,904,904,0
20230607,172700,669934160,904,904,904,904,0
20230607,172600,669934160,904,904,904,904,0
20230607,172500,669934160,904,904,904,904,0
20230607,172400,669934160,904,904,904,904,0
20230607,172300,669934160,904,904,904,904,0
20230607,172200,669934160,904,904,904,904,0
20230607,172100,669934160,904,904,904,904,0
20230607,172000,669934160,904,904,904,904,0
20230607,171900,669934160,904,904,904,904,0
20230607,171800,669934160,904,904,904,904,0
20230607,171700,669934160,904,904,904,904,0
20230607,171600,669934160,904,904,904,904,0
20230607,171500,669934160,904,904,904,904,0
20230607,171400,669934160,904,904,904,904,0
20230607,171300,669934160,904,904,904,904,0
20230607,171200,669934160,904,904,904,904,0
20230607,171100,669934160,904,904,904,904,0
20230607,171000,669934160,904,904,904,904,0
20230607,170900,669934160,904,904,904,904,0
20230607,170800,669934160,904,904,904,904,0
20230607,170700,669934160,904,904,904,904,0
20230607,170600,669934160,904,904,904,904,0
20230607,170500,669934160,904,904,904,904,0
20230607,170400,669934160,904,904,904,904,0
20230607,170300,669934160,904,904,904,904,9726
20230607,170200,669934160,904,904,904,904,0
20230607,170100,669934160,904,904,904,904,0
20230607,170000,669934160,904,904,904,904,0
20230607,165900,669934160,904,904,904,904,0
20230607,165800,669934160,904,904,904,904,0
20230607,165700,669934160,904,904,904,904,0
20230607,165600,669934160,904,904,904,904,0
20230607,165500,669934160,904,904,904,904,0
20230607,165400,669934160,904,904,904,904,0
20230607,165300,669934160,904,904,904,904,0
20230607,165200,669934160,904,904,904,904,0
20230607,165100,669934160,904,904,904,904,0
20230607,165000,669934160,904,904,904,904,0
20230607,164900,669934160,904,904,904,904,0
20230607,164800,669934160,904,904,904,904,0
20230607,164700,669934160,904,904,904,904,0
20230607,164600,669934160,904,904,904,904,0
20230607,164500,669934160,904,904,904,904,0
20230607,164400,669934160,904,904,904,904,0
20230607,164300,669934160,904,904,904,904,0
20230607,164200,669934160,904,904,904,904,0
20230607,164100,669934160,904,904,904,904,0
20230607,164000,669934160,904,904,904,904,0
20230607,163900,669934160,904,904,904,904,0
20230607,163800,669934160,904,904,904,904,0
20230607,163700,669934160,904,904,904,904,0
20230607,163600,669934160,904,904,904,904,0
20230607,163500,669934160,904,904,904,904,0
20230607,163400,669934160,904,904,904,904,0
20230607,163300,669934160,904,904,904,904,9726
20230607,163200,669934160,904,904,904,904,0
20230607,163100,669934160,904,904,904,904,0
20230607,163000,669934160,904,904,904,904,0
20230607,162900,669934160,904,904,904,904,0
20230607,162800,669934160,904,904,904,904,0
20230607,162700,669934160,904,904,904,904,0
20230607,162600,669934160,904,904,904,904,0
20230607,162500,669934160,904,904,904,904,0
20230607,162400,669934160,904,904,904,904,0
20230607,162300,669934160,904,904,904,904,0
20230607,162200,669934160,904,904,904,904,0
20230607,162100,669934160,904,904,904,904,0
20230607,162000,669934160,904,904,904,904,0
20230607,161900,669934160,904,904,904,904,0
20230607,161800,669934160,904,904,904,904,0
20230607,161700,669934160,904,904,904,904,0
20230607,161600,669934160,904,904,904,904,0
20230607,161500,669934160,904,904,904,904,0
20230607,161400,669934160,904,904,904,904,0
20230607,161300,669934160,904,904,904,904,0
20230607,161200,669934160,904,904,904,904,0
20230607,161100,669934160,904,904,904,904,0
20230607,161000,669934160,904,904,904,904,0
20230607,160900,669934160,904,904,904,904,0
20230607,160800,669934160,904,904,904,904,0
20230607,160700,669934160,904,904,904,904,0
20230607,160600,669934160,904,904,904,904,0
20230607,160500,669934160,904,904,904,904,0
20230607,160400,669934160,904,904,904,904,0
20230607,160300,669934160,904,904,904,904,9726
20230607,160200,669934160,904,904,904,904,0
20230607,160100,669934160,904,904,904,904,0
20230607,160000,669934160,904,904,904,904,0
20230607,155900,669934160,904,904,904,904,0
20230607,155800,669934160,904,904,904,904,0
20230607,155700,669934160,904,904,904,904,0
20230607,155600,669934160,904,904,904,904,0
20230607,155500,669934160,904,904,904,904,0
20230607,155400,669934160,904,904,904,904,0
20230607,155300,669934160,904,904,904,904,0
20230607,155200,669934160,904,904,904,904,0
20230607,155100,669934160,904,904,904,904,0
20230607,155000,669934160,904,904,904,904,0
20230607,154900,669934160,904,904,904,904,0
20230607,154800,669934160,904,904,904,904,0
20230607,154700,669934160,904,904,904,904,0
20230607,154600,669934160,904,904,904,904,0
20230607,154500,669934160,904,904,904,904,0
20230607,154400,669934160,904,904,904,904,0
20230607,154300,669934160,904,904,904,904,0
20230607,154200,669934160,904,904,904,904,0
20230607,154100,669934160,904,904,904,904,0
20230607,154000,669934160,904,904,904,904,0
20230607,153900,669934160,904,904,904,904,0
20230607,153800,669934160,904,904,904,904,0
20230607,153700,669934160,904,904,904,904,0
20230607,153600,669934160,904,904,904,904,0
20230607,153500,669934160,904,904,904,904,0
20230607,153400,669934160,904,904,904,904,0
20230607,153300,669934160,904,904,904,904,9726
20230607,153200,669934160,904,904,904,904,0
20230607,153100,669934160,904,904,904,904,0
20230607,153000,669934160,904,904,904,904,9726
20230607,152900,661141856,904,904,904,904,0
20230607,152800,661141856,904,904,904,904,0
20230607,152700,661141856,904,904,904,904,0
20230607,152600,661141856,904,904,904,904,0
20230607,152500,661141856,904,904,904,904,0
20230607,152400,661141856,904,904,904,904,0
20230607,152300,661141856,904,904,904,904,0
20230607,152200,661141856,904,904,904,904,0
20230607,152100,661141856,904,904,904,904,0
20230607,152000,661141856,904,904,904,904,0
20230607,151900,661141856,904,905,905,904,3839
20230607,151800,657671210,905,905,905,904,475
20230607,151700,657241804,905,905,905,905,4558
20230607,151600,653116814,905,905,905,905,604
20230607,151500,652570194,906,906,906,906,1234
20230607,151400,651452190,907,906,907,906,2089
20230607,151300,649559437,906,906,906,906,10
20230607,151200,649550377,906,906,906,906,15
20230607,151100,649536787,906,906,906,906,1
20230607,151000,649535881,905,905,905,905,34
20230607,150900,649505111,905,905,905,905,0
20230607,150800,649505111,905,905,905,905,9
20230607,150700,649496966,905,905,905,905,123
20230607,150600,649385651,905,905,905,905,1
20230607,150500,649384746,902,906,906,902,750
20230607,150400,648707503,906,904,906,902,2217
20230607,150300,646703826,904,904,904,903,611
20230607,150200,646151483,904,904,904,904,911
20230607,150100,645327939,903,902,903,902,834
20230607,150000,644574838,903,903,903,902,335
20230607,145900,644272344,903,902,903,902,1010
20230607,145800,643361314,902,903,903,902,365
20230607,145700,643031732,903,903,904,903,124
20230607,145600,642919759,904,902,904,902,849
20230607,145500,642153910,903,903,903,902,2525
20230607,145400,639875607,902,903,903,902,983
20230607,145300,638988383,903,903,904,903,7820
20230607,145200,631921393,903,903,903,903,1082
20230607,145100,630944347,904,903,904,903,1180
20230607,145000,629877977,903,903,904,903,2205
20230607,144900,627886784,904,904,904,903,1689
20230607,144800,626361328,904,904,904,903,385
20230607,144700,626013528,904,904,904,904,0
20230607,144600,626013528,904,904,904,904,1047
20230607,144500,625067040,905,905,905,905,8
20230607,144400,625059800,904,905,905,904,202
20230607,144300,624877190,905,905,905,905,1
20230607,144200,624876285,906,906,907,906,223
20230607,144100,624674078,907,906,907,906,156
20230607,144000,624532643,906,906,906,906,2
20230607,143900,624530831,907,905,909,905,319
20230607,143800,624241294,907,906,907,906,7
20230607,143700,624234950,907,907,907,907,153
20230607,143600,624096179,907,907,907,907,2
20230607,143500,624094365,906,906,906,906,800
20230607,143400,623369565,908,907,908,907,13
20230607,143300,623357773,907,907,907,907,66
20230607,143200,623297911,907,907,907,907,62
20230607,143100,623241677,907,907,907,907,1
20230607,143000,623240770,906,906,906,906,601
20230607,142900,622696264,905,905,905,905,951
20230607,142800,621835609,905,905,905,905,0
20230607,142700,621835609,905,905,905,905,10
20230607,142600,621826559,905,905,905,905,4
20230607,142500,621822939,903,905,906,903,8692
20230607,142400,613961445,907,906,907,906,25
20230607,142300,613938794,906,906,906,906,33
20230607,142200,613908896,905,907,908,905,949
20230607,142100,613049103,906,906,906,906,1050
20230607,142000,612097803,905,903,905,903,1963
20230607,141900,610323363,904,904,904,904,0
20230607,141800,610323363,904,904,904,904,1
20230607,141700,610322459,904,904,904,904,0
20230607,141600,610322459,904,904,904,903,753
20230607,141500,609642167,904,904,904,904,1
20230607,141400,609641263,903,903,903,903,616
20230607,141300,609085015,902,901,902,901,591
20230607,141200,608552343,901,901,901,901,205
20230607,141100,608367638,903,903,903,903,63
20230607,141000,608310749,903,903,903,900,5348
20230607,140900,603492312,905,905,905,900,17341
20230607,140800,587858039,905,905,905,905,22
20230607,140700,587838129,909,909,909,909,0
20230607,140600,587838129,909,909,909,909,84
20230607,140500,587761773,910,910,910,910,0
20230607,140400,587761773,910,910,910,910,0
20230607,140300,587761773,910,905,911,905,4853
20230607,140200,583346138,906,906,906,906,280
20230607,140100,583092458,906,906,906,905,2198
20230607,140000,581101160,906,906,906,906,334
20230607,135900,580798556,910,907,911,907,202
20230607,135800,580614644,907,907,907,907,70
20230607,135700,580551154,907,906,907,906,50
20230607,135600,580505824,907,907,907,907,569
20230607,135500,579989741,906,906,906,906,0
20230607,135400,579989741,906,906,906,906,0
20230607,135300,579989741,906,906,906,906,1010
20230607,135200,579074681,907,907,907,907,1
20230607,135100,579073774,907,907,907,907,142
20230607,135000,578944980,906,906,906,906,0
20230607,134900,578944980,906,906,906,906,0
20230607,134800,578944980,906,906,906,906,74
20230607,134700,578877936,905,906,906,905,186
20230607,134600,578709423,906,906,906,906,190
20230607,134500,578537283,906,906,906,904,3141
20230607,134400,575696397,905,905,905,905,114
20230607,134300,575593227,905,905,905,905,5
20230607,134200,575588702,907,907,907,907,0
20230607,134100,575588702,907,907,907,907,142
20230607,134000,575459908,907,905,907,905,512
20230607,133900,574996264,905,904,905,903,1742
20230607,133800,573422754,904,906,906,904,7133
20230607,133700,566967516,907,909,912,907,1913
20230607,133600,565229976,912,910,912,910,14826
20230607,133500,551738314,912,911,912,911,200
20230607,133400,551555964,912,912,912,912,800
20230607,133300,550826364,912,911,912,911,567
20230607,133200,550309826,911,910,911,910,1004
20230607,133100,549396182,911,911,911,910,1258
20230607,133000,548251369,911,912,913,910,23761
20230607,132900,526620596,913,913,913,913,0
20230607,132800,526620596,913,913,913,913,5
20230607,132700,526616031,913,913,913,913,60
20230607,132600,526561251,913,913,913,913,99
20230607,132500,526470864,913,911,913,911,2
20230607,132400,526469040,913,913,913,913,0
20230607,132300,526469040,913,914,914,911,5226
20230607,132200,521708142,914,914,914,914,0
20230607,132100,521708142,914,914,914,911,22415
20230607,132000,501258590,914,915,915,914,1173
20230607,131900,500186458,916,914,916,914,952
20230607,131800,499316324,916,916,916,916,0
20230607,131700,499316324,916,916,916,916,44
20230607,131600,499276020,916,916,916,916,69
20230607,131500,499212816,916,916,916,916,0
20230607,131400,499212816,916,916,916,913,9
20230607,131300,499204575,917,916,917,916,53
20230607,131200,499156026,916,917,917,915,202
20230607,131100,498971193,917,917,917,917,0
20230607,131000,498971193,917,915,917,913,1268
20230607,130900,497811293,915,915,915,914,857
20230607,130800,497027412,915,915,915,914,50
20230607,130700,496981689,914,914,915,914,737
20230607,130600,496307967,915,916,917,914,10786
20230607,130500,486438933,917,917,917,917,189
20230607,130400,486265620,917,916,917,916,12
20230607,130300,486254627,917,916,917,916,165
20230607,130200,486103479,916,916,916,916,152
20230607,130100,485964247,918,917,918,917,4156
20230607,130000,482152214,917,917,917,917,0
20230607,125900,482152214,917,917,917,917,0
20230607,125800,482152214,917,916,917,916,61
20230607,125700,482096293,917,917,917,916,19
20230607,125600,482078884,917,918,918,917,444
20230607,125500,481671545,918,918,918,918,0
20230607,125400,481671545,918,918,918,918,0
20230607,125300,481671545,918,918,918,918,0
20230607,125200,481671545,918,918,918,918,0
20230607,125100,481671545,918,918,918,918,180
20230607,125000,481506305,918,917,918,917,2115
20230607,124900,479564850,918,918,918,917,2770
20230607,124800,477023104,917,917,919,917,380
20230607,124700,476674542,919,918,919,918,69
20230607,124600,476611198,918,917,919,917,1739
20230607,124500,475013677,918,917,918,917,45
20230607,124400,474972411,918,917,918,917,5
20230607,124300,474967825,917,918,918,916,1215
20230607,124200,473854612,918,918,918,918,0
20230607,124100,473854612,918,918,918,918,0
20230607,124000,473854612,918,917,918,917,11
20230607,123900,473844524,915,915,917,915,438
20230607,123800,473443750,915,915,915,915,0
20230607,123700,473443750,915,913,915,913,116
20230607,123600,473337840,913,914,914,913,1137
20230607,123500,472298727,915,917,917,915,2872
20230607,123400,469666883,918,918,918,918,0
20230607,123300,469666883,918,918,918,918,1
20230607,123200,469665965,918,916,918,916,4
20230607,123100,469662295,918,918,918,918,0
20230607,123000,469662295,918,916,918,916,2139
20230607,122900,467698725,918,918,919,917,505
20230607,122800,467235168,916,916,916,916,3469
20230607,122700,464057564,919,919,919,919,0
20230607,122600,464057564,919,919,919,919,0
20230607,122500,464057564,919,918,919,918,311
20230607,122400,463772065,918,918,919,917,1924
20230607,122300,462005836,918,918,918,918,576
20230607,122200,461477068,916,916,916,916,1
20230607,122100,461476152,918,918,918,918,59
20230607,122000,461421990,916,916,916,916,0
20230607,121900,461421990,916,917,919,916,31
20230607,121800,461393550,917,917,917,917,15
20230607,121700,461379795,918,918,919,914,4427
20230607,121600,457316385,919,919,919,919,0
20230607,121500,457316385,919,918,919,918,14
20230607,121400,457303531,919,917,919,917,61
20230607,121300,457247554,918,918,918,918,0
20230607,121200,457247554,918,914,918,914,865
20230607,121100,456454421,915,914,917,914,320
20230607,121000,456161677,914,914,914,914,1
20230607,120900,456160763,917,917,917,917,50
20230607,120800,456114913,917,917,917,917,0
20230607,120700,456114913,917,917,917,917,0
20230607,120600,456114913,917,917,917,917,0
20230607,120500,456114913,917,917,917,917,1
20230607,120400,456113996,916,916,916,916,10
20230607,120300,456104836,917,917,917,917,0
20230607,120200,456104836,917,914,917,914,1291
20230607,120100,454924759,915,915,915,915,0
20230607,120000,454924759,915,915,915,915,0
20230607,115900,454924759,915,915,915,915,59
20230607,115800,454870774,915,915,915,915,1
20230607,115700,454869859,914,914,914,914,9
20230607,115600,454861633,915,915,915,915,0
20230607,115500,454861633,915,915,915,915,4395
20230607,115400,450840208,915,915,917,915,241
20230607,115300,450619673,915,916,916,915,464
20230607,115200,450195065,917,915,917,915,177
20230607,115100,450032910,917,913,917,912,1134
20230607,115000,448997627,912,916,916,912,993
20230607,114900,448091999,912,916,916,912,1001
20230607,114800,447178658,916,915,916,915,18
20230607,114700,447162186,915,916,916,915,292
20230607,114600,446894715,916,916,916,916,2
20230607,114500,446892883,917,917,917,917,0
20230607,114400,446892883,917,912,917,912,819
20230607,114300,446145945,912,918,918,912,6169
20230607,114200,440508119,919,919,919,919,0
20230607,114100,440508119,919,919,919,919,2
20230607,114000,440506281,919,915,919,915,128
20230607,113900,440389157,920,920,920,920,0
20230607,113800,440389157,920,920,920,915,367
20230607,113700,440053026,921,920,921,920,1132
20230607,113600,439010595,919,919,919,919,28
20230607,113500,438984863,920,919,920,919,8000
20230607,113400,431627461,919,917,919,917,11
20230607,113300,431617370,919,917,919,917,9109
20230607,113200,423257953,917,917,917,917,1
20230607,113100,423257036,917,917,917,917,0
20230607,113000,423257036,917,916,917,915,11
20230607,112900,423246959,916,917,917,916,13
20230607,112800,423235039,918,917,918,917,6036
20230607,112700,417700026,918,918,918,918,2617
20230607,112600,415297620,919,919,919,919,11
20230607,112500,415287511,919,919,919,919,501
20230607,112400,414827092,917,917,917,917,1637
20230607,112300,413325963,917,916,917,916,10031
20230607,112200,404127567,917,917,917,917,0
20230607,112100,404127567,917,917,917,917,1
20230607,112000,404126650,917,916,917,916,1197
20230607,111900,403030101,917,917,917,917,64
20230607,111800,402971413,916,916,916,916,2122
20230607,111700,401027661,916,916,916,916,0
20230607,111600,401027661,916,915,916,915,63
20230607,111500,400970013,915,915,915,915,100
20230607,111400,400878513,917,912,917,912,320
20230607,111300,400586296,912,915,915,912,7137
20230607,111200,394064811,917,917,917,917,0
20230607,111100,394064811,917,917,917,917,0
20230607,111000,394064811,917,916,917,913,1244
20230607,110900,392925336,917,916,917,916,1243
20230607,110800,391785535,916,916,916,916,16
20230607,110700,391770879,916,912,916,911,1816
20230607,110600,390116458,916,913,916,911,3130
20230607,110500,387263468,917,913,917,913,2407
20230607,110400,385060103,913,913,913,913,3241
20230607,110300,382101070,913,912,915,912,6047
20230607,110200,376568831,914,914,914,914,0
20230607,110100,376568831,914,914,914,914,0
20230607,110000,376568831,914,912,915,912,846
20230607,105900,375797264,912,915,915,912,3130
20230607,105800,372937443,917,917,917,917,0
20230607,105700,372937443,917,917,917,917,41
20230607,105600,372899846,917,914,917,914,503
20230607,105500,372440095,917,917,917,917,98
20230607,105400,372350229,917,917,917,917,68
20230607,105300,372287873,911,915,915,911,832
20230607,105200,371529587,918,918,918,918,0
20230607,105100,371529587,918,918,918,918,1555
20230607,105000,370102097,918,919,919,918,202
20230607,104900,369916660,914,911,914,911,4739
20230607,104800,365589915,914,914,914,914,1
20230607,104700,365589001,913,909,913,909,5430
20230607,104600,360635069,911,911,911,911,440
20230607,104500,360234229,912,912,912,912,0
20230607,104400,360234229,912,912,912,912,0
20230607,104300,360234229,912,912,912,912,1
20230607,104200,360233317,909,909,909,909,2000
20230607,104100,358415317,911,912,912,911,2617
20230607,104000,356031213,911,911,911,911,1157
20230607,103900,354977186,913,912,913,912,103
20230607,103800,354883148,913,913,913,913,0
20230607,103700,354883148,913,913,913,913,101
20230607,103600,354790935,909,909,909,909,2000
20230607,103500,352972935,913,910,913,909,2474
20230607,103400,350721727,914,910,914,910,3012
20230607,103300,347972779,910,910,910,910,0
20230607,103200,347972779,910,910,910,910,560
20230607,103100,347463179,910,910,910,910,1
20230607,103000,347462269,909,909,909,906,2198
20230607,102900,345464290,906,906,906,906,1319
20230607,102800,344269276,909,909,909,909,6
20230607,102700,344263822,909,910,910,909,555
20230607,102600,343759322,910,910,910,910,1
20230607,102500,343758412,911,907,911,906,3614
20230607,102400,340479474,910,910,910,906,5266
20230607,102300,335700404,910,910,910,910,475
20230607,102200,335268154,910,910,910,910,98
20230607,102100,335178974,911,911,911,911,1500
20230607,102000,333812474,911,911,911,911,1186
20230607,101900,332732028,911,910,912,910,2002
20230607,101800,330910205,913,912,913,912,107
20230607,101700,330812521,914,914,914,914,0
20230607,101600,330812521,914,911,914,911,120
20230607,101500,330703000,913,908,913,908,416
20230607,101400,330323807,908,908,908,908,211
20230607,101300,330132219,908,907,908,907,1671
20230607,101200,328616621,907,906,907,906,2715
20230607,101100,326156719,907,907,907,907,600
20230607,101000,325612519,907,907,907,907,561
20230607,100900,325103692,906,907,907,906,1105
20230607,100800,324102057,908,909,909,907,105
20230607,100700,324006816,914,914,914,914,4
20230607,100600,324003160,914,914,914,914,1
20230607,100500,324002246,914,909,914,909,3807
20230607,100400,320538096,909,909,910,908,2990
20230607,100300,317821532,909,909,909,909,0
20230607,100200,317821532,909,906,909,906,157
20230607,100100,317679175,906,906,911,906,6027
20230607,100000,312205594,906,906,906,906,704
20230607,095900,311567770,908,907,908,907,900
20230607,095800,310751392,907,901,907,900,18407
20230607,095700,294180578,907,907,907,901,2853
20230607,095600,291604829,907,906,907,905,1184
20230607,095500,290532810,907,906,908,905,993
20230607,095400,289631578,906,906,908,901,3751
20230607,095300,286235016,909,900,909,900,6254
20230607,095200,280578819,906,912,912,900,36290
20230607,095100,247749930,912,911,912,908,15176
20230607,095000,233940727,911,912,913,911,3140
20230607,094900,231080106,913,912,914,912,3933
20230607,094800,227492279,913,912,916,912,109
20230607,094700,227392804,912,912,912,911,576
20230607,094600,226868064,916,916,916,916,7
20230607,094500,226861652,916,912,916,910,4249
20230607,094400,222990346,921,913,921,911,10198
20230607,094300,213676331,915,915,915,915,76
20230607,094200,213606791,914,915,915,914,3690
20230607,094100,210234041,919,915,919,915,252
20230607,094000,210003453,921,920,921,920,149
20230607,093900,209866274,922,919,922,919,5748
20230607,093800,204571364,921,914,921,914,4939
20230607,093700,200056761,914,914,914,912,2140
20230607,093600,198104520,914,920,922,914,1711
20230607,093500,196535362,920,915,920,915,1865
20230607,093400,194828882,912,916,922,912,8390
20230607,093300,187168675,916,922,922,916,5443
20230607,093200,182176773,922,918,922,918,523
20230607,093100,181696655,923,915,923,915,4703
20230607,093000,177388350,913,915,915,913,275
20230607,092900,177137273,913,913,913,913,379
20230607,092800,176791246,915,914,915,914,6
20230607,092700,176785761,915,913,917,913,39
20230607,092600,176750146,913,917,917,911,3012
20230607,092500,174000187,911,916,916,911,1663
20230607,092400,172480958,916,915,916,915,3
20230607,092300,172478212,916,916,917,916,24
20230607,092200,172456227,917,912,917,912,430
20230607,092100,172063917,917,917,917,917,106
20230607,092000,171966715,917,911,917,907,18078
20230607,091900,155543022,909,916,916,909,21192
20230607,091800,136192314,916,916,916,915,3605
20230607,091700,132890229,916,916,916,916,559
20230607,091600,132378185,917,918,918,917,1577
20230607,091500,130931726,918,921,921,918,397
20230607,091400,130566539,917,919,922,917,3260
20230607,091300,127573392,919,919,919,919,953
20230607,091200,126697585,919,919,919,917,689
20230607,091100,126064839,917,918,919,911,21777
20230607,091000,106120687,919,918,919,918,2643
20230607,090900,103693876,918,920,920,918,4503
20230607,090800,99557329,919,925,925,919,11168
20230607,090700,89265309,925,932,932,925,39316
20230607,090600,52705049,932,936,936,930,8097
20230607,090500,45164662,936,932,938,931,6915
20230607,090400,38712570,932,940,940,932,5025
20230607,090300,34025460,940,940,940,933,4828
20230607,090200,29501665,940,943,943,935,4902
20230607,090100,24901189,940,944,955,940,8608
20230607,090000,16717949,945,933,945,933,15733