KissMeData/043090/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195300,1176049395,1555,1555,1555,1555,24248
20230619,195200,1176049395,1555,1555,1555,1555,0
20230619,195100,1176049395,1555,1555,1555,1555,0
20230619,195000,1176049395,1555,1555,1555,1555,0
20230619,194900,1176049395,1555,1555,1555,1555,0
20230619,194800,1176049395,1555,1555,1555,1555,0
20230619,194700,1176049395,1555,1555,1555,1555,0
20230619,194600,1176049395,1555,1555,1555,1555,0
20230619,194500,1176049395,1555,1555,1555,1555,0
20230619,194400,1176049395,1555,1555,1555,1555,0
20230619,194300,1176049395,1555,1555,1555,1555,0
20230619,194200,1176049395,1555,1555,1555,1555,0
20230619,194100,1176049395,1555,1555,1555,1555,0
20230619,194000,1176049395,1555,1555,1555,1555,0
20230619,193900,1176049395,1555,1555,1555,1555,0
20230619,193800,1176049395,1555,1555,1555,1555,0
20230619,193700,1176049395,1555,1555,1555,1555,0
20230619,193600,1176049395,1555,1555,1555,1555,0
20230619,193500,1176049395,1555,1555,1555,1555,0
20230619,193400,1176049395,1555,1555,1555,1555,0
20230619,193300,1176049395,1555,1555,1555,1555,0
20230619,193200,1176049395,1555,1555,1555,1555,0
20230619,193100,1176049395,1555,1555,1555,1555,0
20230619,193000,1176049395,1555,1555,1555,1555,0
20230619,192900,1176049395,1555,1555,1555,1555,0
20230619,192800,1176049395,1555,1555,1555,1555,0
20230619,192700,1176049395,1555,1555,1555,1555,0
20230619,192600,1176049395,1555,1555,1555,1555,0
20230619,192500,1176049395,1555,1555,1555,1555,0
20230619,192400,1176049395,1555,1555,1555,1555,0
20230619,192300,1176049395,1555,1555,1555,1555,24248
20230619,192200,1176049395,1555,1555,1555,1555,0
20230619,192100,1176049395,1555,1555,1555,1555,0
20230619,192000,1176049395,1555,1555,1555,1555,0
20230619,191900,1176049395,1555,1555,1555,1555,0
20230619,191800,1176049395,1555,1555,1555,1555,0
20230619,191700,1176049395,1555,1555,1555,1555,0
20230619,191600,1176049395,1555,1555,1555,1555,0
20230619,191500,1176049395,1555,1555,1555,1555,0
20230619,191400,1176049395,1555,1555,1555,1555,0
20230619,191300,1176049395,1555,1555,1555,1555,0
20230619,191200,1176049395,1555,1555,1555,1555,0
20230619,191100,1176049395,1555,1555,1555,1555,0
20230619,191000,1176049395,1555,1555,1555,1555,0
20230619,190900,1176049395,1555,1555,1555,1555,0
20230619,190800,1176049395,1555,1555,1555,1555,0
20230619,190700,1176049395,1555,1555,1555,1555,0
20230619,190600,1176049395,1555,1555,1555,1555,0
20230619,190500,1176049395,1555,1555,1555,1555,0
20230619,190400,1176049395,1555,1555,1555,1555,0
20230619,190300,1176049395,1555,1555,1555,1555,0
20230619,190200,1176049395,1555,1555,1555,1555,0
20230619,190100,1176049395,1555,1555,1555,1555,0
20230619,190000,1176049395,1555,1555,1555,1555,0
20230619,185900,1176049395,1555,1555,1555,1555,0
20230619,185800,1176049395,1555,1555,1555,1555,0
20230619,185700,1176049395,1555,1555,1555,1555,0
20230619,185600,1176049395,1555,1555,1555,1555,0
20230619,185500,1176049395,1555,1555,1555,1555,0
20230619,185400,1176049395,1555,1555,1555,1555,0
20230619,185300,1176049395,1555,1555,1555,1555,24248
20230619,185200,1176049395,1555,1555,1555,1555,0
20230619,185100,1176049395,1555,1555,1555,1555,0
20230619,185000,1176049395,1555,1555,1555,1555,0
20230619,184900,1176049395,1555,1555,1555,1555,0
20230619,184800,1176049395,1555,1555,1555,1555,0
20230619,184700,1176049395,1555,1555,1555,1555,0
20230619,184600,1176049395,1555,1555,1555,1555,0
20230619,184500,1176049395,1555,1555,1555,1555,0
20230619,184400,1176049395,1555,1555,1555,1555,0
20230619,184300,1176049395,1555,1555,1555,1555,0
20230619,184200,1176049395,1555,1555,1555,1555,0
20230619,184100,1176049395,1555,1555,1555,1555,0
20230619,184000,1176049395,1555,1555,1555,1555,0
20230619,183900,1176049395,1555,1555,1555,1555,0
20230619,183800,1176049395,1555,1555,1555,1555,0
20230619,183700,1176049395,1555,1555,1555,1555,0
20230619,183600,1176049395,1555,1555,1555,1555,0
20230619,183500,1176049395,1555,1555,1555,1555,0
20230619,183400,1176049395,1555,1555,1555,1555,0
20230619,183300,1176049395,1555,1555,1555,1555,0
20230619,183200,1176049395,1555,1555,1555,1555,0
20230619,183100,1176049395,1555,1555,1555,1555,0
20230619,183000,1176049395,1555,1555,1555,1555,0
20230619,182900,1176049395,1555,1555,1555,1555,0
20230619,182800,1176049395,1555,1555,1555,1555,0
20230619,182700,1176049395,1555,1555,1555,1555,0
20230619,182600,1176049395,1555,1555,1555,1555,0
20230619,182500,1176049395,1555,1555,1555,1555,0
20230619,182400,1176049395,1555,1555,1555,1555,0
20230619,182300,1176049395,1555,1555,1555,1555,24248
20230619,182200,1176049395,1555,1555,1555,1555,0
20230619,182100,1176049395,1555,1555,1555,1555,0
20230619,182000,1176049395,1555,1555,1555,1555,0
20230619,181900,1176049395,1555,1555,1555,1555,0
20230619,181800,1176049395,1555,1555,1555,1555,0
20230619,181700,1176049395,1555,1555,1555,1555,0
20230619,181600,1176049395,1555,1555,1555,1555,0
20230619,181500,1176049395,1555,1555,1555,1555,0
20230619,181400,1176049395,1555,1555,1555,1555,0
20230619,181300,1176049395,1555,1555,1555,1555,0
20230619,181200,1176049395,1555,1555,1555,1555,0
20230619,181100,1176049395,1555,1555,1555,1555,0
20230619,181000,1176049395,1555,1555,1555,1555,0
20230619,180900,1176049395,1555,1555,1555,1555,0
20230619,180800,1176049395,1555,1555,1555,1555,0
20230619,180700,1176049395,1555,1555,1555,1555,0
20230619,180600,1176049395,1555,1555,1555,1555,0
20230619,180500,1176049395,1555,1555,1555,1555,0
20230619,180400,1176049395,1555,1555,1555,1555,0
20230619,180300,1176049395,1555,1555,1555,1555,0
20230619,180200,1176049395,1555,1555,1555,1555,0
20230619,180100,1176049395,1555,1555,1555,1555,0
20230619,180000,1176049395,1555,1555,1555,1555,0
20230619,175900,1176049395,1555,1555,1555,1555,0
20230619,175800,1176049395,1555,1555,1555,1555,0
20230619,175700,1176049395,1555,1555,1555,1555,0
20230619,175600,1176049395,1555,1555,1555,1555,0
20230619,175500,1176049395,1555,1555,1555,1555,0
20230619,175400,1176049395,1555,1555,1555,1555,0
20230619,175300,1176049395,1555,1555,1555,1555,24248
20230619,175200,1176049395,1555,1555,1555,1555,0
20230619,175100,1176049395,1555,1555,1555,1555,0
20230619,175000,1176049395,1555,1555,1555,1555,0
20230619,174900,1176049395,1555,1555,1555,1555,0
20230619,174800,1176049395,1555,1555,1555,1555,0
20230619,174700,1176049395,1555,1555,1555,1555,0
20230619,174600,1176049395,1555,1555,1555,1555,0
20230619,174500,1176049395,1555,1555,1555,1555,0
20230619,174400,1176049395,1555,1555,1555,1555,0
20230619,174300,1176049395,1555,1555,1555,1555,0
20230619,174200,1176049395,1555,1555,1555,1555,0
20230619,174100,1176049395,1555,1555,1555,1555,0
20230619,174000,1176049395,1555,1555,1555,1555,0
20230619,173900,1176049395,1555,1555,1555,1555,0
20230619,173800,1176049395,1555,1555,1555,1555,0
20230619,173700,1176049395,1555,1555,1555,1555,0
20230619,173600,1176049395,1555,1555,1555,1555,0
20230619,173500,1176049395,1555,1555,1555,1555,0
20230619,173400,1176049395,1555,1555,1555,1555,0
20230619,173300,1176049395,1555,1555,1555,1555,0
20230619,173200,1176049395,1555,1555,1555,1555,0
20230619,173100,1176049395,1555,1555,1555,1555,0
20230619,173000,1176049395,1555,1555,1555,1555,0
20230619,172900,1176049395,1555,1555,1555,1555,0
20230619,172800,1176049395,1555,1555,1555,1555,0
20230619,172700,1176049395,1555,1555,1555,1555,0
20230619,172600,1176049395,1555,1555,1555,1555,0
20230619,172500,1176049395,1555,1555,1555,1555,0
20230619,172400,1176049395,1555,1555,1555,1555,0
20230619,172300,1176049395,1555,1555,1555,1555,24248
20230619,172200,1176049395,1555,1555,1555,1555,0
20230619,172100,1176049395,1555,1555,1555,1555,0
20230619,172000,1176049395,1555,1555,1555,1555,0
20230619,171900,1176049395,1555,1555,1555,1555,0
20230619,171800,1176049395,1555,1555,1555,1555,0
20230619,171700,1176049395,1555,1555,1555,1555,0
20230619,171600,1176049395,1555,1555,1555,1555,0
20230619,171500,1176049395,1555,1555,1555,1555,0
20230619,171400,1176049395,1555,1555,1555,1555,0
20230619,171300,1176049395,1555,1555,1555,1555,0
20230619,171200,1176049395,1555,1555,1555,1555,0
20230619,171100,1176049395,1555,1555,1555,1555,0
20230619,171000,1176049395,1555,1555,1555,1555,0
20230619,170900,1176049395,1555,1555,1555,1555,0
20230619,170800,1176049395,1555,1555,1555,1555,0
20230619,170700,1176049395,1555,1555,1555,1555,0
20230619,170600,1176049395,1555,1555,1555,1555,0
20230619,170500,1176049395,1555,1555,1555,1555,0
20230619,170400,1176049395,1555,1555,1555,1555,0
20230619,170300,1176049395,1555,1555,1555,1555,0
20230619,170200,1176049395,1555,1555,1555,1555,0
20230619,170100,1176049395,1555,1555,1555,1555,0
20230619,170000,1176049395,1555,1555,1555,1555,0
20230619,165900,1176049395,1555,1555,1555,1555,0
20230619,165800,1176049395,1555,1555,1555,1555,0
20230619,165700,1176049395,1555,1555,1555,1555,0
20230619,165600,1176049395,1555,1555,1555,1555,0
20230619,165500,1176049395,1555,1555,1555,1555,0
20230619,165400,1176049395,1555,1555,1555,1555,0
20230619,165300,1176049395,1555,1555,1555,1555,24248
20230619,165200,1176049395,1555,1555,1555,1555,0
20230619,165100,1176049395,1555,1555,1555,1555,0
20230619,165000,1176049395,1555,1555,1555,1555,0
20230619,164900,1176049395,1555,1555,1555,1555,0
20230619,164800,1176049395,1555,1555,1555,1555,0
20230619,164700,1176049395,1555,1555,1555,1555,0
20230619,164600,1176049395,1555,1555,1555,1555,0
20230619,164500,1176049395,1555,1555,1555,1555,0
20230619,164400,1176049395,1555,1555,1555,1555,0
20230619,164300,1176049395,1555,1555,1555,1555,0
20230619,164200,1176049395,1555,1555,1555,1555,0
20230619,164100,1176049395,1555,1555,1555,1555,0
20230619,164000,1176049395,1555,1555,1555,1555,0
20230619,163900,1176049395,1555,1555,1555,1555,0
20230619,163800,1176049395,1555,1555,1555,1555,0
20230619,163700,1176049395,1555,1555,1555,1555,0
20230619,163600,1176049395,1555,1555,1555,1555,0
20230619,163500,1176049395,1555,1555,1555,1555,0
20230619,163400,1176049395,1555,1555,1555,1555,0
20230619,163300,1176049395,1555,1555,1555,1555,0
20230619,163200,1176049395,1555,1555,1555,1555,0
20230619,163100,1176049395,1555,1555,1555,1555,0
20230619,163000,1176049395,1555,1555,1555,1555,0
20230619,162900,1176049395,1555,1555,1555,1555,0
20230619,162800,1176049395,1555,1555,1555,1555,0
20230619,162700,1176049395,1555,1555,1555,1555,0
20230619,162600,1176049395,1555,1555,1555,1555,0
20230619,162500,1176049395,1555,1555,1555,1555,0
20230619,162400,1176049395,1555,1555,1555,1555,0
20230619,162300,1176049395,1555,1555,1555,1555,24248
20230619,162200,1176049395,1555,1555,1555,1555,0
20230619,162100,1176049395,1555,1555,1555,1555,0
20230619,162000,1176049395,1555,1555,1555,1555,0
20230619,161900,1176049395,1555,1555,1555,1555,0
20230619,161800,1176049395,1555,1555,1555,1555,0
20230619,161700,1176049395,1555,1555,1555,1555,0
20230619,161600,1176049395,1555,1555,1555,1555,0
20230619,161500,1176049395,1555,1555,1555,1555,0
20230619,161400,1176049395,1555,1555,1555,1555,0
20230619,161300,1176049395,1555,1555,1555,1555,0
20230619,161200,1176049395,1555,1555,1555,1555,0
20230619,161100,1176049395,1555,1555,1555,1555,0
20230619,161000,1176049395,1555,1555,1555,1555,0
20230619,160900,1176049395,1555,1555,1555,1555,0
20230619,160800,1176049395,1555,1555,1555,1555,0
20230619,160700,1176049395,1555,1555,1555,1555,0
20230619,160600,1176049395,1555,1555,1555,1555,0
20230619,160500,1176049395,1555,1555,1555,1555,0
20230619,160400,1176049395,1555,1555,1555,1555,0
20230619,160300,1176049395,1555,1555,1555,1555,0
20230619,160200,1176049395,1555,1555,1555,1555,0
20230619,160100,1176049395,1555,1555,1555,1555,0
20230619,160000,1176049395,1555,1555,1555,1555,0
20230619,155900,1176049395,1555,1555,1555,1555,0
20230619,155800,1176049395,1555,1555,1555,1555,0
20230619,155700,1176049395,1555,1555,1555,1555,0
20230619,155600,1176049395,1555,1555,1555,1555,0
20230619,155500,1176049395,1555,1555,1555,1555,0
20230619,155400,1176049395,1555,1555,1555,1555,0
20230619,155300,1176049395,1555,1555,1555,1555,24248
20230619,155200,1176049395,1555,1555,1555,1555,0
20230619,155100,1176049395,1555,1555,1555,1555,0
20230619,155000,1176049395,1555,1555,1555,1555,0
20230619,154900,1176049395,1555,1555,1555,1555,0
20230619,154800,1176049395,1555,1555,1555,1555,0
20230619,154700,1176049395,1555,1555,1555,1555,0
20230619,154600,1176049395,1555,1555,1555,1555,0
20230619,154500,1176049395,1555,1555,1555,1555,0
20230619,154400,1176049395,1555,1555,1555,1555,0
20230619,154300,1176049395,1555,1555,1555,1555,0
20230619,154200,1176049395,1555,1555,1555,1555,0
20230619,154100,1176049395,1555,1555,1555,1555,0
20230619,154000,1176049395,1555,1555,1555,1555,0
20230619,153900,1176049395,1555,1555,1555,1555,0
20230619,153800,1176049395,1555,1555,1555,1555,0
20230619,153700,1176049395,1555,1555,1555,1555,0
20230619,153600,1176049395,1555,1555,1555,1555,0
20230619,153500,1176049395,1555,1555,1555,1555,0
20230619,153400,1176049395,1555,1555,1555,1555,0
20230619,153300,1176049395,1555,1555,1555,1555,0
20230619,153200,1176049395,1555,1555,1555,1555,0
20230619,153100,1176049395,1555,1555,1555,1555,0
20230619,153000,1176049395,1555,1555,1555,1555,24248
20230619,152900,1138343755,1555,1555,1555,1555,0
20230619,152800,1138343755,1555,1555,1555,1555,0
20230619,152700,1138343755,1555,1555,1555,1555,0
20230619,152600,1138343755,1555,1555,1555,1555,0
20230619,152500,1138343755,1555,1555,1555,1555,0
20230619,152400,1138343755,1555,1555,1555,1555,0
20230619,152300,1138343755,1555,1555,1555,1555,0
20230619,152200,1138343755,1555,1555,1555,1555,0
20230619,152100,1138343755,1555,1555,1555,1555,0
20230619,152000,1138343755,1555,1555,1555,1555,0
20230619,151900,1138343755,1555,1557,1558,1554,4556
20230619,151800,1131258643,1557,1559,1559,1557,2442
20230619,151700,1127454769,1558,1561,1561,1558,359
20230619,151600,1126895153,1561,1559,1561,1558,1003
20230619,151500,1125332447,1559,1559,1561,1559,2108
20230619,151400,1122044871,1556,1556,1556,1556,1105
20230619,151300,1120325491,1556,1556,1556,1556,1005
20230619,151200,1118761711,1556,1564,1564,1556,7695
20230619,151100,1106788163,1564,1557,1565,1555,21977
20230619,151000,1072596152,1555,1556,1564,1555,8294
20230619,150900,1059696145,1555,1551,1565,1548,17572
20230619,150800,1032439489,1548,1556,1556,1548,4976
20230619,150700,1024700290,1556,1560,1567,1555,12766
20230619,150600,1004819444,1560,1569,1569,1560,3218
20230619,150500,999795299,1569,1560,1570,1558,13007
20230619,150400,979434532,1556,1545,1556,1545,9634
20230619,150300,964530373,1545,1545,1554,1545,4314
20230619,150200,957850733,1545,1543,1554,1543,9697
20230619,150100,942876750,1536,1539,1544,1535,4073
20230619,150000,936619342,1539,1556,1556,1539,11191
20230619,145900,919353300,1562,1562,1562,1556,6859
20230619,145800,908678116,1563,1556,1563,1551,1261
20230619,145700,906715886,1556,1555,1556,1543,3805
20230619,145600,900838529,1556,1572,1572,1556,8791
20230619,145500,887102498,1572,1560,1572,1560,51872
20230619,145400,806121929,1560,1561,1565,1542,25220
20230619,145300,766829351,1562,1571,1573,1562,14616
20230619,145200,743898800,1577,1582,1585,1577,22783
20230619,145100,707869830,1578,1561,1585,1559,19065
20230619,145000,677835802,1561,1551,1561,1551,15508
20230619,144900,653693148,1553,1549,1553,1549,3650
20230619,144800,648032527,1550,1543,1550,1543,3969
20230619,144700,641891711,1543,1549,1549,1543,1451
20230619,144600,639650247,1548,1541,1548,1541,823
20230619,144500,638378050,1541,1540,1543,1539,8423
20230619,144400,625404909,1539,1550,1555,1539,23015
20230619,144300,589743468,1550,1541,1551,1538,12722
20230619,144200,570113813,1541,1540,1545,1538,17858
20230619,144100,542605535,1540,1529,1540,1529,10563
20230619,144000,526363660,1529,1517,1529,1517,3245
20230619,143900,521422785,1516,1510,1516,1510,8262
20230619,143800,508936375,1510,1510,1510,1510,5346
20230619,143700,500863915,1510,1509,1510,1505,17765
20230619,143600,474041157,1509,1508,1509,1508,668
20230619,143500,473033655,1500,1508,1510,1500,7722
20230619,143400,461422856,1508,1510,1510,1508,442
20230619,143300,460755492,1510,1509,1510,1508,4089
20230619,143200,454586047,1509,1509,1510,1509,1657
20230619,143100,452084316,1509,1509,1510,1508,5723
20230619,143000,443447514,1509,1509,1509,1508,3048
20230619,142900,438848485,1510,1503,1510,1502,10990
20230619,142800,422270903,1504,1504,1505,1501,2569
20230619,142700,418406639,1504,1499,1504,1499,11342
20230619,142600,401391776,1499,1498,1499,1498,1049
20230619,142500,399819944,1498,1499,1499,1498,9111
20230619,142400,386163275,1498,1491,1498,1490,4192
20230619,142300,379899398,1493,1493,1493,1493,0
20230619,142200,379899398,1493,1493,1496,1493,716
20230619,142100,378829996,1493,1492,1493,1492,13
20230619,142000,378810597,1491,1488,1492,1488,3127
20230619,141900,374149151,1491,1491,1491,1491,0
20230619,141800,374149151,1491,1491,1491,1491,0
20230619,141700,374149151,1491,1491,1491,1491,0
20230619,141600,374149151,1491,1491,1491,1491,0
20230619,141500,374149151,1491,1491,1491,1491,2
20230619,141400,374146169,1488,1488,1488,1488,0
20230619,141300,374146169,1488,1488,1488,1488,0
20230619,141200,374146169,1488,1488,1488,1488,0
20230619,141100,374146169,1488,1488,1488,1488,10
20230619,141000,374131289,1491,1491,1491,1491,1211
20230619,140900,372325688,1492,1490,1492,1490,2597
20230619,140800,368452554,1490,1488,1490,1488,49
20230619,140700,368379593,1488,1486,1488,1485,328
20230619,140600,367892254,1486,1482,1486,1482,7438
20230619,140500,356858568,1479,1478,1483,1478,16909
20230619,140400,331829512,1478,1475,1478,1475,8403
20230619,140300,319422664,1474,1472,1474,1472,2403
20230619,140200,315881646,1472,1472,1472,1472,0
20230619,140100,315881646,1472,1472,1472,1472,0
20230619,140000,315881646,1472,1472,1472,1472,1181
20230619,135900,314143214,1472,1472,1472,1472,1007
20230619,135800,312660910,1472,1471,1472,1471,912
20230619,135700,311318546,1471,1471,1471,1471,0
20230619,135600,311318546,1471,1472,1472,1471,5852
20230619,135500,302709667,1475,1468,1475,1468,15507
20230619,135400,279892897,1468,1467,1468,1467,500
20230619,135300,279159056,1467,1466,1467,1466,6000
20230619,135200,270360056,1466,1466,1466,1466,224
20230619,135100,270031672,1466,1456,1466,1456,3
20230619,135000,270027284,1470,1470,1470,1470,0
20230619,134900,270027284,1470,1470,1470,1470,0
20230619,134800,270027284,1470,1468,1470,1468,2209
20230619,134700,266781125,1468,1452,1468,1452,11018
20230619,134600,250696254,1452,1444,1452,1444,26392
20230619,134500,212482174,1441,1441,1442,1441,350
20230619,134400,211977479,1441,1442,1442,1441,122
20230619,134300,211801567,1442,1442,1442,1442,0
20230619,134200,211801567,1442,1442,1442,1442,0
20230619,134100,211801567,1442,1442,1442,1442,0
20230619,134000,211801567,1442,1442,1442,1442,3
20230619,133900,211797241,1447,1447,1447,1447,0
20230619,133800,211797241,1447,1447,1447,1447,1
20230619,133700,211795794,1443,1443,1443,1443,2
20230619,133600,211792908,1448,1448,1448,1448,0
20230619,133500,211792908,1448,1448,1448,1448,0
20230619,133400,211792908,1448,1448,1448,1448,0
20230619,133300,211792908,1448,1448,1448,1448,0
20230619,133200,211792908,1448,1448,1448,1448,0
20230619,133100,211792908,1448,1448,1448,1448,0
20230619,133000,211792908,1448,1448,1448,1448,0
20230619,132900,211792908,1448,1448,1448,1448,0
20230619,132800,211792908,1448,1448,1448,1448,0
20230619,132700,211792908,1448,1448,1448,1448,1
20230619,132600,211791460,1447,1447,1447,1447,109
20230619,132500,211633737,1447,1444,1448,1444,22
20230619,132400,211601962,1444,1444,1444,1444,81
20230619,132300,211484998,1448,1448,1448,1448,690
20230619,132200,210485878,1448,1448,1448,1448,0
20230619,132100,210485878,1448,1447,1448,1447,1725
20230619,132000,207989002,1449,1449,1449,1449,0
20230619,131900,207989002,1449,1449,1449,1449,0
20230619,131800,207989002,1449,1449,1449,1449,0
20230619,131700,207989002,1449,1449,1449,1449,0
20230619,131600,207989002,1449,1449,1449,1449,0
20230619,131500,207989002,1449,1449,1449,1449,0
20230619,131400,207989002,1449,1449,1449,1449,0
20230619,131300,207989002,1449,1449,1449,1449,0
20230619,131200,207989002,1449,1449,1449,1449,0
20230619,131100,207989002,1449,1449,1449,1449,0
20230619,131000,207989002,1449,1449,1449,1449,0
20230619,130900,207989002,1449,1447,1449,1447,2000
20230619,130800,205093166,1447,1447,1447,1447,1
20230619,130700,205091719,1446,1446,1446,1446,27
20230619,130600,205052677,1446,1446,1446,1446,2792
20230619,130500,201015445,1446,1446,1446,1446,0
20230619,130400,201015445,1446,1446,1446,1446,0
20230619,130300,201015445,1446,1446,1446,1446,122
20230619,130200,200839033,1446,1446,1446,1446,0
20230619,130100,200839033,1446,1446,1446,1446,1
20230619,130000,200837587,1446,1446,1446,1446,0
20230619,125900,200837587,1446,1446,1446,1446,1
20230619,125800,200836141,1446,1446,1446,1446,0
20230619,125700,200836141,1446,1446,1446,1446,0
20230619,125600,200836141,1446,1446,1446,1446,0
20230619,125500,200836141,1446,1446,1446,1446,1
20230619,125400,200834695,1446,1446,1446,1446,1
20230619,125300,200833249,1438,1438,1438,1438,0
20230619,125200,200833249,1438,1438,1438,1438,0
20230619,125100,200833249,1438,1438,1438,1438,0
20230619,125000,200833249,1438,1438,1438,1438,0
20230619,124900,200833249,1438,1445,1445,1438,100
20230619,124800,200689283,1447,1447,1447,1447,150
20230619,124700,200472233,1446,1446,1446,1446,958
20230619,124600,199086965,1449,1449,1449,1449,232
20230619,124500,198750797,1449,1449,1449,1449,0
20230619,124400,198750797,1449,1449,1449,1449,0
20230619,124300,198750797,1449,1449,1449,1449,2
20230619,124200,198747899,1449,1449,1449,1449,0
20230619,124100,198747899,1449,1449,1449,1449,0
20230619,124000,198747899,1449,1449,1449,1449,0
20230619,123900,198747899,1449,1449,1449,1449,300
20230619,123800,198313199,1449,1449,1449,1449,0
20230619,123700,198313199,1449,1449,1449,1449,0
20230619,123600,198313199,1449,1449,1450,1449,3
20230619,123500,198308851,1450,1449,1450,1449,4
20230619,123400,198303054,1450,1450,1450,1450,100
20230619,123300,198158054,1450,1448,1450,1448,8
20230619,123200,198146456,1446,1446,1446,1446,1
20230619,123100,198145010,1446,1446,1446,1446,41
20230619,123000,198085724,1450,1450,1450,1450,0
20230619,122900,198085724,1450,1447,1450,1447,500
20230619,122800,197361765,1454,1454,1454,1454,0
20230619,122700,197361765,1454,1454,1454,1454,0
20230619,122600,197361765,1454,1454,1454,1454,0
20230619,122500,197361765,1454,1454,1454,1454,0
20230619,122400,197361765,1454,1454,1454,1454,0
20230619,122300,197361765,1454,1454,1454,1454,0
20230619,122200,197361765,1454,1454,1454,1454,0
20230619,122100,197361765,1454,1454,1454,1454,0
20230619,122000,197361765,1454,1447,1454,1447,207
20230619,121900,197061990,1438,1438,1438,1438,400
20230619,121800,196486790,1438,1443,1443,1438,97
20230619,121700,196347272,1450,1450,1450,1450,10
20230619,121600,196332772,1453,1453,1453,1453,0
20230619,121500,196332772,1453,1453,1453,1453,0
20230619,121400,196332772,1453,1453,1453,1453,0
20230619,121300,196332772,1453,1453,1453,1453,0
20230619,121200,196332772,1453,1451,1453,1451,507
20230619,121100,195596602,1452,1450,1452,1450,500
20230619,121000,194870836,1452,1452,1452,1452,0
20230619,120900,194870836,1452,1452,1452,1452,0
20230619,120800,194870836,1452,1452,1452,1452,0
20230619,120700,194870836,1452,1452,1452,1452,0
20230619,120600,194870836,1452,1452,1452,1452,0
20230619,120500,194870836,1452,1452,1452,1452,0
20230619,120400,194870836,1452,1452,1452,1452,0
20230619,120300,194870836,1452,1452,1452,1452,0
20230619,120200,194870836,1452,1452,1452,1452,0
20230619,120100,194870836,1452,1452,1452,1452,0
20230619,120000,194870836,1452,1452,1452,1452,4
20230619,115900,194865028,1454,1454,1454,1454,0
20230619,115800,194865028,1454,1454,1454,1454,1
20230619,115700,194863574,1450,1450,1450,1450,196
20230619,115600,194579374,1455,1455,1455,1455,0
20230619,115500,194579374,1455,1455,1455,1455,0
20230619,115400,194579374,1455,1455,1455,1455,0
20230619,115300,194579374,1455,1455,1455,1455,330
20230619,115200,194099224,1455,1455,1455,1455,7
20230619,115100,194089039,1450,1450,1450,1450,4
20230619,115000,194083239,1450,1450,1450,1450,0
20230619,114900,194083239,1450,1450,1455,1450,8496
20230619,114800,181750068,1450,1452,1452,1450,2581
20230619,114700,178007544,1452,1452,1452,1452,100
20230619,114600,177862344,1454,1454,1454,1454,802
20230619,114500,176696236,1454,1454,1454,1454,198
20230619,114400,176408344,1454,1454,1454,1454,0
20230619,114300,176408344,1454,1451,1454,1450,5000
20230619,114200,169154264,1452,1452,1452,1452,98
20230619,114100,169011968,1454,1454,1454,1454,0
20230619,114000,169011968,1454,1454,1454,1454,0
20230619,113900,169011968,1454,1454,1454,1454,0
20230619,113800,169011968,1454,1454,1454,1454,0
20230619,113700,169011968,1454,1454,1454,1454,0
20230619,113600,169011968,1454,1454,1454,1454,1000
20230619,113500,167557968,1454,1454,1454,1454,0
20230619,113400,167557968,1454,1452,1454,1452,1190
20230619,113300,165827782,1452,1450,1452,1450,2407
20230619,113200,162337589,1450,1449,1450,1449,7097
20230619,113100,152046977,1449,1449,1449,1449,6
20230619,113000,152038283,1450,1450,1450,1450,0
20230619,112900,152038283,1450,1450,1450,1450,0
20230619,112800,152038283,1450,1450,1450,1450,0
20230619,112700,152038283,1450,1449,1450,1449,46
20230619,112600,151971628,1450,1449,1450,1449,264
20230619,112500,151588873,1450,1448,1450,1448,147
20230619,112400,151375956,1448,1448,1448,1448,100
20230619,112300,151231156,1449,1449,1449,1449,3781
20230619,112200,145752487,1449,1449,1449,1449,21
20230619,112100,145722058,1449,1448,1449,1448,2000
20230619,112000,142824225,1450,1450,1450,1450,0
20230619,111900,142824225,1450,1450,1450,1450,0
20230619,111800,142824225,1450,1450,1450,1450,0
20230619,111700,142824225,1450,1450,1450,1450,0
20230619,111600,142824225,1450,1450,1450,1450,0
20230619,111500,142824225,1450,1450,1450,1450,0
20230619,111400,142824225,1450,1450,1450,1450,0
20230619,111300,142824225,1450,1440,1450,1440,3800
20230619,111200,137344967,1440,1440,1440,1440,0
20230619,111100,137344967,1440,1440,1440,1440,8
20230619,111000,137333447,1442,1442,1442,1442,0
20230619,110900,137333447,1442,1442,1442,1442,600
20230619,110800,136468247,1448,1448,1448,1448,0
20230619,110700,136468247,1448,1448,1448,1448,0
20230619,110600,136468247,1448,1448,1448,1448,0
20230619,110500,136468247,1448,1448,1448,1448,0
20230619,110400,136468247,1448,1448,1448,1448,0
20230619,110300,136468247,1448,1448,1448,1448,20
20230619,110200,136439287,1448,1448,1448,1448,42
20230619,110100,136378471,1448,1448,1448,1448,0
20230619,110000,136378471,1448,1448,1448,1448,0
20230619,105900,136378471,1448,1448,1448,1448,0
20230619,105800,136378471,1448,1448,1448,1448,5
20230619,105700,136371231,1449,1449,1449,1449,0
20230619,105600,136371231,1449,1449,1449,1449,0
20230619,105500,136371231,1449,1444,1449,1444,5659
20230619,105400,128185556,1442,1442,1442,1442,459
20230619,105300,127523678,1442,1442,1442,1440,501
20230619,105200,126801436,1440,1440,1440,1440,0
20230619,105100,126801436,1440,1440,1440,1440,0
20230619,105000,126801436,1440,1442,1442,1440,101
20230619,104900,126655994,1440,1440,1440,1440,0
20230619,104800,126655994,1440,1440,1440,1440,200
20230619,104700,126367994,1445,1445,1445,1445,110
20230619,104600,126209044,1445,1445,1445,1445,0
20230619,104500,126209044,1445,1445,1445,1445,155
20230619,104400,125985069,1439,1440,1440,1439,15
20230619,104300,125963470,1428,1448,1448,1428,25018
20230619,104200,90205781,1449,1439,1449,1439,102
20230619,104100,90058948,1439,1439,1439,1439,0
20230619,104000,90058948,1439,1442,1442,1439,5
20230619,103900,90051747,1436,1436,1436,1436,0
20230619,103800,90051747,1436,1447,1447,1436,1402
20230619,103700,88034123,1449,1444,1449,1444,7
20230619,103600,88023995,1449,1449,1449,1449,0
20230619,103500,88023995,1449,1449,1449,1449,0
20230619,103400,88023995,1449,1449,1449,1449,0
20230619,103300,88023995,1449,1449,1449,1449,0
20230619,103200,88023995,1449,1449,1449,1449,50
20230619,103100,87951545,1449,1449,1449,1449,400
20230619,103000,87371945,1450,1450,1450,1450,0
20230619,102900,87371945,1450,1450,1450,1450,0
20230619,102800,87371945,1450,1450,1450,1450,0
20230619,102700,87371945,1450,1450,1450,1450,0
20230619,102600,87371945,1450,1450,1450,1450,0
20230619,102500,87371945,1450,1450,1450,1450,0
20230619,102400,87371945,1450,1450,1450,1450,0
20230619,102300,87371945,1450,1450,1450,1450,1
20230619,102200,87370495,1448,1449,1449,1448,501
20230619,102100,86644547,1451,1451,1451,1451,0
20230619,102000,86644547,1451,1451,1451,1451,0
20230619,101900,86644547,1451,1451,1451,1451,0
20230619,101800,86644547,1451,1451,1451,1451,0
20230619,101700,86644547,1451,1451,1451,1451,0
20230619,101600,86644547,1451,1451,1451,1451,10
20230619,101500,86630037,1451,1451,1451,1451,0
20230619,101400,86630037,1451,1451,1451,1451,0
20230619,101300,86630037,1451,1451,1451,1451,1
20230619,101200,86628586,1450,1447,1450,1447,3026
20230619,101100,82242909,1447,1446,1447,1446,2324
20230619,101000,78880600,1445,1439,1445,1439,2902
20230619,100900,74694117,1438,1438,1438,1438,800
20230619,100800,73543717,1435,1435,1435,1435,0
20230619,100700,73543717,1435,1435,1435,1435,52
20230619,100600,73469097,1435,1435,1435,1435,20
20230619,100500,73440397,1435,1435,1435,1435,928
20230619,100400,72108717,1435,1435,1435,1435,0
20230619,100300,72108717,1435,1435,1435,1435,0
20230619,100200,72108717,1435,1435,1435,1435,662
20230619,100100,71158747,1428,1437,1437,1428,8584
20230619,100000,58881377,1437,1437,1437,1437,0
20230619,095900,58881377,1437,1437,1437,1437,0
20230619,095800,58881377,1437,1437,1437,1437,51
20230619,095700,58808090,1436,1437,1437,1436,13
20230619,095600,58789421,1438,1438,1438,1438,0
20230619,095500,58789421,1438,1438,1438,1438,0
20230619,095400,58789421,1438,1438,1438,1438,0
20230619,095300,58789421,1438,1438,1438,1438,0
20230619,095200,58789421,1438,1438,1438,1438,0
20230619,095100,58789421,1438,1438,1439,1438,1375
20230619,095000,56810800,1439,1441,1441,1439,12
20230619,094900,56793511,1441,1444,1444,1441,11
20230619,094800,56777630,1445,1445,1445,1445,188
20230619,094700,56505970,1446,1446,1446,1446,0
20230619,094600,56505970,1446,1442,1446,1442,10
20230619,094500,56491520,1444,1444,1444,1444,0
20230619,094400,56491520,1444,1443,1444,1442,38
20230619,094300,56436684,1446,1444,1446,1443,50
20230619,094200,56364397,1443,1442,1443,1442,2
20230619,094100,56361512,1441,1441,1441,1441,822
20230619,094000,55177010,1439,1439,1439,1439,1
20230619,093900,55175571,1439,1440,1440,1439,39
20230619,093800,55119412,1440,1441,1441,1440,145
20230619,093700,54910529,1440,1435,1440,1432,8300
20230619,093600,43005988,1440,1440,1440,1440,0
20230619,093500,43005988,1440,1435,1440,1431,3852
20230619,093400,37487008,1445,1441,1445,1441,5
20230619,093300,37479793,1434,1434,1434,1434,0
20230619,093200,37479793,1434,1442,1442,1434,3
20230619,093100,37475477,1446,1444,1446,1444,3
20230619,093000,37471142,1445,1443,1445,1443,80
20230619,092900,37355545,1445,1445,1445,1445,0
20230619,092800,37355545,1445,1435,1445,1435,3879
20230619,092700,31789170,1430,1432,1432,1430,122
20230619,092600,31614506,1432,1433,1433,1432,353
20230619,092500,31108910,1433,1439,1442,1433,5704
20230619,092400,22918769,1438,1441,1441,1438,1156
20230619,092300,21255313,1445,1445,1445,1445,33
20230619,092200,21207628,1448,1448,1448,1448,0
20230619,092100,21207628,1448,1448,1448,1448,0
20230619,092000,21207628,1448,1448,1448,1448,0
20230619,091900,21207628,1448,1448,1448,1448,0
20230619,091800,21207628,1448,1448,1448,1448,0
20230619,091700,21207628,1448,1448,1448,1448,0
20230619,091600,21207628,1448,1448,1448,1448,10
20230619,091500,21193148,1449,1452,1452,1449,535
20230619,091400,20416334,1452,1450,1452,1450,312
20230619,091300,19963626,1449,1445,1449,1445,4316
20230619,091200,13714074,1448,1448,1448,1448,76
20230619,091100,13604026,1448,1448,1448,1448,0
20230619,091000,13604026,1448,1448,1448,1448,300
20230619,090900,13169626,1448,1448,1448,1448,0
20230619,090800,13169626,1448,1444,1448,1444,567
20230619,090700,12350874,1444,1447,1447,1444,2770
20230619,090600,8350991,1444,1444,1444,1444,30
20230619,090500,8307671,1448,1448,1448,1448,30
20230619,090400,8264231,1450,1440,1450,1438,870
20230619,090300,7012650,1438,1438,1438,1438,0
20230619,090200,7012650,1438,1438,1438,1438,0
20230619,090100,7012650,1438,1440,1440,1438,350
20230619,090000,6509050,1450,1450,1450,1450,4489