KissMeData/009270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205400,356050359,1442,1442,1442,1442,21572
20230616,205300,356050359,1442,1442,1442,1442,0
20230616,205200,356050359,1442,1442,1442,1442,0
20230616,205100,356050359,1442,1442,1442,1442,0
20230616,205000,356050359,1442,1442,1442,1442,0
20230616,204900,356050359,1442,1442,1442,1442,0
20230616,204800,356050359,1442,1442,1442,1442,0
20230616,204700,356050359,1442,1442,1442,1442,0
20230616,204600,356050359,1442,1442,1442,1442,0
20230616,204500,356050359,1442,1442,1442,1442,0
20230616,204400,356050359,1442,1442,1442,1442,0
20230616,204300,356050359,1442,1442,1442,1442,0
20230616,204200,356050359,1442,1442,1442,1442,0
20230616,204100,356050359,1442,1442,1442,1442,0
20230616,204000,356050359,1442,1442,1442,1442,0
20230616,203900,356050359,1442,1442,1442,1442,0
20230616,203800,356050359,1442,1442,1442,1442,0
20230616,203700,356050359,1442,1442,1442,1442,0
20230616,203600,356050359,1442,1442,1442,1442,0
20230616,203500,356050359,1442,1442,1442,1442,0
20230616,203400,356050359,1442,1442,1442,1442,0
20230616,203300,356050359,1442,1442,1442,1442,0
20230616,203200,356050359,1442,1442,1442,1442,0
20230616,203100,356050359,1442,1442,1442,1442,0
20230616,203000,356050359,1442,1442,1442,1442,0
20230616,202900,356050359,1442,1442,1442,1442,0
20230616,202800,356050359,1442,1442,1442,1442,0
20230616,202700,356050359,1442,1442,1442,1442,0
20230616,202600,356050359,1442,1442,1442,1442,0
20230616,202500,356050359,1442,1442,1442,1442,0
20230616,202400,356050359,1442,1442,1442,1442,21572
20230616,202300,356050359,1442,1442,1442,1442,0
20230616,202200,356050359,1442,1442,1442,1442,0
20230616,202100,356050359,1442,1442,1442,1442,0
20230616,202000,356050359,1442,1442,1442,1442,0
20230616,201900,356050359,1442,1442,1442,1442,0
20230616,201800,356050359,1442,1442,1442,1442,0
20230616,201700,356050359,1442,1442,1442,1442,0
20230616,201600,356050359,1442,1442,1442,1442,0
20230616,201500,356050359,1442,1442,1442,1442,0
20230616,201400,356050359,1442,1442,1442,1442,0
20230616,201300,356050359,1442,1442,1442,1442,0
20230616,201200,356050359,1442,1442,1442,1442,0
20230616,201100,356050359,1442,1442,1442,1442,0
20230616,201000,356050359,1442,1442,1442,1442,0
20230616,200900,356050359,1442,1442,1442,1442,0
20230616,200800,356050359,1442,1442,1442,1442,0
20230616,200700,356050359,1442,1442,1442,1442,0
20230616,200600,356050359,1442,1442,1442,1442,0
20230616,200500,356050359,1442,1442,1442,1442,0
20230616,200400,356050359,1442,1442,1442,1442,0
20230616,200300,356050359,1442,1442,1442,1442,0
20230616,200200,356050359,1442,1442,1442,1442,0
20230616,200100,356050359,1442,1442,1442,1442,0
20230616,200000,356050359,1442,1442,1442,1442,0
20230616,195900,356050359,1442,1442,1442,1442,0
20230616,195800,356050359,1442,1442,1442,1442,0
20230616,195700,356050359,1442,1442,1442,1442,0
20230616,195600,356050359,1442,1442,1442,1442,0
20230616,195500,356050359,1442,1442,1442,1442,0
20230616,195400,356050359,1442,1442,1442,1442,21572
20230616,195300,356050359,1442,1442,1442,1442,0
20230616,195200,356050359,1442,1442,1442,1442,0
20230616,195100,356050359,1442,1442,1442,1442,0
20230616,195000,356050359,1442,1442,1442,1442,0
20230616,194900,356050359,1442,1442,1442,1442,0
20230616,194800,356050359,1442,1442,1442,1442,0
20230616,194700,356050359,1442,1442,1442,1442,0
20230616,194600,356050359,1442,1442,1442,1442,0
20230616,194500,356050359,1442,1442,1442,1442,0
20230616,194400,356050359,1442,1442,1442,1442,0
20230616,194300,356050359,1442,1442,1442,1442,0
20230616,194200,356050359,1442,1442,1442,1442,0
20230616,194100,356050359,1442,1442,1442,1442,0
20230616,194000,356050359,1442,1442,1442,1442,0
20230616,193900,356050359,1442,1442,1442,1442,0
20230616,193800,356050359,1442,1442,1442,1442,0
20230616,193700,356050359,1442,1442,1442,1442,0
20230616,193600,356050359,1442,1442,1442,1442,0
20230616,193500,356050359,1442,1442,1442,1442,0
20230616,193400,356050359,1442,1442,1442,1442,0
20230616,193300,356050359,1442,1442,1442,1442,0
20230616,193200,356050359,1442,1442,1442,1442,0
20230616,193100,356050359,1442,1442,1442,1442,0
20230616,193000,356050359,1442,1442,1442,1442,0
20230616,192900,356050359,1442,1442,1442,1442,0
20230616,192800,356050359,1442,1442,1442,1442,0
20230616,192700,356050359,1442,1442,1442,1442,0
20230616,192600,356050359,1442,1442,1442,1442,0
20230616,192500,356050359,1442,1442,1442,1442,0
20230616,192400,356050359,1442,1442,1442,1442,21572
20230616,192300,356050359,1442,1442,1442,1442,0
20230616,192200,356050359,1442,1442,1442,1442,0
20230616,192100,356050359,1442,1442,1442,1442,0
20230616,192000,356050359,1442,1442,1442,1442,0
20230616,191900,356050359,1442,1442,1442,1442,0
20230616,191800,356050359,1442,1442,1442,1442,0
20230616,191700,356050359,1442,1442,1442,1442,0
20230616,191600,356050359,1442,1442,1442,1442,0
20230616,191500,356050359,1442,1442,1442,1442,0
20230616,191400,356050359,1442,1442,1442,1442,0
20230616,191300,356050359,1442,1442,1442,1442,0
20230616,191200,356050359,1442,1442,1442,1442,0
20230616,191100,356050359,1442,1442,1442,1442,0
20230616,191000,356050359,1442,1442,1442,1442,0
20230616,190900,356050359,1442,1442,1442,1442,0
20230616,190800,356050359,1442,1442,1442,1442,0
20230616,190700,356050359,1442,1442,1442,1442,0
20230616,190600,356050359,1442,1442,1442,1442,0
20230616,190500,356050359,1442,1442,1442,1442,0
20230616,190400,356050359,1442,1442,1442,1442,0
20230616,190300,356050359,1442,1442,1442,1442,0
20230616,190200,356050359,1442,1442,1442,1442,0
20230616,190100,356050359,1442,1442,1442,1442,0
20230616,190000,356050359,1442,1442,1442,1442,0
20230616,185900,356050359,1442,1442,1442,1442,0
20230616,185800,356050359,1442,1442,1442,1442,0
20230616,185700,356050359,1442,1442,1442,1442,0
20230616,185600,356050359,1442,1442,1442,1442,0
20230616,185500,356050359,1442,1442,1442,1442,0
20230616,185400,356050359,1442,1442,1442,1442,21572
20230616,185300,356050359,1442,1442,1442,1442,0
20230616,185200,356050359,1442,1442,1442,1442,0
20230616,185100,356050359,1442,1442,1442,1442,0
20230616,185000,356050359,1442,1442,1442,1442,0
20230616,184900,356050359,1442,1442,1442,1442,0
20230616,184800,356050359,1442,1442,1442,1442,0
20230616,184700,356050359,1442,1442,1442,1442,0
20230616,184600,356050359,1442,1442,1442,1442,0
20230616,184500,356050359,1442,1442,1442,1442,0
20230616,184400,356050359,1442,1442,1442,1442,0
20230616,184300,356050359,1442,1442,1442,1442,0
20230616,184200,356050359,1442,1442,1442,1442,0
20230616,184100,356050359,1442,1442,1442,1442,0
20230616,184000,356050359,1442,1442,1442,1442,0
20230616,183900,356050359,1442,1442,1442,1442,0
20230616,183800,356050359,1442,1442,1442,1442,0
20230616,183700,356050359,1442,1442,1442,1442,0
20230616,183600,356050359,1442,1442,1442,1442,0
20230616,183500,356050359,1442,1442,1442,1442,0
20230616,183400,356050359,1442,1442,1442,1442,0
20230616,183300,356050359,1442,1442,1442,1442,0
20230616,183200,356050359,1442,1442,1442,1442,0
20230616,183100,356050359,1442,1442,1442,1442,0
20230616,183000,356050359,1442,1442,1442,1442,0
20230616,182900,356050359,1442,1442,1442,1442,0
20230616,182800,356050359,1442,1442,1442,1442,0
20230616,182700,356050359,1442,1442,1442,1442,0
20230616,182600,356050359,1442,1442,1442,1442,0
20230616,182500,356050359,1442,1442,1442,1442,0
20230616,182400,356050359,1442,1442,1442,1442,21572
20230616,182300,356050359,1442,1442,1442,1442,0
20230616,182200,356050359,1442,1442,1442,1442,0
20230616,182100,356050359,1442,1442,1442,1442,0
20230616,182000,356050359,1442,1442,1442,1442,0
20230616,181900,356050359,1442,1442,1442,1442,0
20230616,181800,356050359,1442,1442,1442,1442,0
20230616,181700,356050359,1442,1442,1442,1442,0
20230616,181600,356050359,1442,1442,1442,1442,0
20230616,181500,356050359,1442,1442,1442,1442,0
20230616,181400,356050359,1442,1442,1442,1442,0
20230616,181300,356050359,1442,1442,1442,1442,0
20230616,181200,356050359,1442,1442,1442,1442,0
20230616,181100,356050359,1442,1442,1442,1442,0
20230616,181000,356050359,1442,1442,1442,1442,0
20230616,180900,356050359,1442,1442,1442,1442,0
20230616,180800,356050359,1442,1442,1442,1442,0
20230616,180700,356050359,1442,1442,1442,1442,0
20230616,180600,356050359,1442,1442,1442,1442,0
20230616,180500,356050359,1442,1442,1442,1442,0
20230616,180400,356050359,1442,1442,1442,1442,0
20230616,180300,356050359,1442,1442,1442,1442,0
20230616,180200,356050359,1442,1442,1442,1442,0
20230616,180100,356050359,1442,1442,1442,1442,0
20230616,180000,356050359,1442,1442,1442,1442,0
20230616,175900,356050359,1442,1442,1442,1442,0
20230616,175800,356050359,1442,1442,1442,1442,0
20230616,175700,356050359,1442,1442,1442,1442,0
20230616,175600,356050359,1442,1442,1442,1442,0
20230616,175500,356050359,1442,1442,1442,1442,0
20230616,175400,356050359,1442,1442,1442,1442,21572
20230616,175300,356050359,1442,1442,1442,1442,0
20230616,175200,356050359,1442,1442,1442,1442,0
20230616,175100,356050359,1442,1442,1442,1442,0
20230616,175000,356050359,1442,1442,1442,1442,0
20230616,174900,356050359,1442,1442,1442,1442,0
20230616,174800,356050359,1442,1442,1442,1442,0
20230616,174700,356050359,1442,1442,1442,1442,0
20230616,174600,356050359,1442,1442,1442,1442,0
20230616,174500,356050359,1442,1442,1442,1442,0
20230616,174400,356050359,1442,1442,1442,1442,0
20230616,174300,356050359,1442,1442,1442,1442,0
20230616,174200,356050359,1442,1442,1442,1442,0
20230616,174100,356050359,1442,1442,1442,1442,0
20230616,174000,356050359,1442,1442,1442,1442,0
20230616,173900,356050359,1442,1442,1442,1442,0
20230616,173800,356050359,1442,1442,1442,1442,0
20230616,173700,356050359,1442,1442,1442,1442,0
20230616,173600,356050359,1442,1442,1442,1442,0
20230616,173500,356050359,1442,1442,1442,1442,0
20230616,173400,356050359,1442,1442,1442,1442,0
20230616,173300,356050359,1442,1442,1442,1442,0
20230616,173200,356050359,1442,1442,1442,1442,0
20230616,173100,356050359,1442,1442,1442,1442,0
20230616,173000,356050359,1442,1442,1442,1442,0
20230616,172900,356050359,1442,1442,1442,1442,0
20230616,172800,356050359,1442,1442,1442,1442,0
20230616,172700,356050359,1442,1442,1442,1442,0
20230616,172600,356050359,1442,1442,1442,1442,0
20230616,172500,356050359,1442,1442,1442,1442,0
20230616,172400,356050359,1442,1442,1442,1442,21572
20230616,172300,356050359,1442,1442,1442,1442,0
20230616,172200,356050359,1442,1442,1442,1442,0
20230616,172100,356050359,1442,1442,1442,1442,0
20230616,172000,356050359,1442,1442,1442,1442,0
20230616,171900,356050359,1442,1442,1442,1442,0
20230616,171800,356050359,1442,1442,1442,1442,0
20230616,171700,356050359,1442,1442,1442,1442,0
20230616,171600,356050359,1442,1442,1442,1442,0
20230616,171500,356050359,1442,1442,1442,1442,0
20230616,171400,356050359,1442,1442,1442,1442,0
20230616,171300,356050359,1442,1442,1442,1442,0
20230616,171200,356050359,1442,1442,1442,1442,0
20230616,171100,356050359,1442,1442,1442,1442,0
20230616,171000,356050359,1442,1442,1442,1442,0
20230616,170900,356050359,1442,1442,1442,1442,0
20230616,170800,356050359,1442,1442,1442,1442,0
20230616,170700,356050359,1442,1442,1442,1442,0
20230616,170600,356050359,1442,1442,1442,1442,0
20230616,170500,356050359,1442,1442,1442,1442,0
20230616,170400,356050359,1442,1442,1442,1442,0
20230616,170300,356050359,1442,1442,1442,1442,0
20230616,170200,356050359,1442,1442,1442,1442,0
20230616,170100,356050359,1442,1442,1442,1442,0
20230616,170000,356050359,1442,1442,1442,1442,0
20230616,165900,356050359,1442,1442,1442,1442,0
20230616,165800,356050359,1442,1442,1442,1442,0
20230616,165700,356050359,1442,1442,1442,1442,0
20230616,165600,356050359,1442,1442,1442,1442,0
20230616,165500,356050359,1442,1442,1442,1442,0
20230616,165400,356050359,1442,1442,1442,1442,21572
20230616,165300,356050359,1442,1442,1442,1442,0
20230616,165200,356050359,1442,1442,1442,1442,0
20230616,165100,356050359,1442,1442,1442,1442,0
20230616,165000,356050359,1442,1442,1442,1442,0
20230616,164900,356050359,1442,1442,1442,1442,0
20230616,164800,356050359,1442,1442,1442,1442,0
20230616,164700,356050359,1442,1442,1442,1442,0
20230616,164600,356050359,1442,1442,1442,1442,0
20230616,164500,356050359,1442,1442,1442,1442,0
20230616,164400,356050359,1442,1442,1442,1442,0
20230616,164300,356050359,1442,1442,1442,1442,0
20230616,164200,356050359,1442,1442,1442,1442,0
20230616,164100,356050359,1442,1442,1442,1442,0
20230616,164000,356050359,1442,1442,1442,1442,0
20230616,163900,356050359,1442,1442,1442,1442,0
20230616,163800,356050359,1442,1442,1442,1442,0
20230616,163700,356050359,1442,1442,1442,1442,0
20230616,163600,356050359,1442,1442,1442,1442,0
20230616,163500,356050359,1442,1442,1442,1442,0
20230616,163400,356050359,1442,1442,1442,1442,0
20230616,163300,356050359,1442,1442,1442,1442,0
20230616,163200,356050359,1442,1442,1442,1442,0
20230616,163100,356050359,1442,1442,1442,1442,0
20230616,163000,356050359,1442,1442,1442,1442,0
20230616,162900,356050359,1442,1442,1442,1442,0
20230616,162800,356050359,1442,1442,1442,1442,0
20230616,162700,356050359,1442,1442,1442,1442,0
20230616,162600,356050359,1442,1442,1442,1442,0
20230616,162500,356050359,1442,1442,1442,1442,0
20230616,162400,356050359,1442,1442,1442,1442,21572
20230616,162300,356050359,1442,1442,1442,1442,0
20230616,162200,356050359,1442,1442,1442,1442,0
20230616,162100,356050359,1442,1442,1442,1442,0
20230616,162000,356050359,1442,1442,1442,1442,0
20230616,161900,356050359,1442,1442,1442,1442,0
20230616,161800,356050359,1442,1442,1442,1442,0
20230616,161700,356050359,1442,1442,1442,1442,0
20230616,161600,356050359,1442,1442,1442,1442,0
20230616,161500,356050359,1442,1442,1442,1442,0
20230616,161400,356050359,1442,1442,1442,1442,0
20230616,161300,356050359,1442,1442,1442,1442,0
20230616,161200,356050359,1442,1442,1442,1442,0
20230616,161100,356050359,1442,1442,1442,1442,0
20230616,161000,356050359,1442,1442,1442,1442,0
20230616,160900,356050359,1442,1442,1442,1442,0
20230616,160800,356050359,1442,1442,1442,1442,0
20230616,160700,356050359,1442,1442,1442,1442,0
20230616,160600,356050359,1442,1442,1442,1442,0
20230616,160500,356050359,1442,1442,1442,1442,0
20230616,160400,356050359,1442,1442,1442,1442,0
20230616,160300,356050359,1442,1442,1442,1442,0
20230616,160200,356050359,1442,1442,1442,1442,0
20230616,160100,356050359,1442,1442,1442,1442,0
20230616,160000,356050359,1442,1442,1442,1442,0
20230616,155900,356050359,1442,1442,1442,1442,0
20230616,155800,356050359,1442,1442,1442,1442,0
20230616,155700,356050359,1442,1442,1442,1442,0
20230616,155600,356050359,1442,1442,1442,1442,0
20230616,155500,356050359,1442,1442,1442,1442,0
20230616,155400,356050359,1442,1442,1442,1442,21572
20230616,155300,356050359,1442,1442,1442,1442,0
20230616,155200,356050359,1442,1442,1442,1442,0
20230616,155100,356050359,1442,1442,1442,1442,0
20230616,155000,356050359,1442,1442,1442,1442,0
20230616,154900,356050359,1442,1442,1442,1442,0
20230616,154800,356050359,1442,1442,1442,1442,0
20230616,154700,356050359,1442,1442,1442,1442,0
20230616,154600,356050359,1442,1442,1442,1442,0
20230616,154500,356050359,1442,1442,1442,1442,0
20230616,154400,356050359,1442,1442,1442,1442,0
20230616,154300,356050359,1442,1442,1442,1442,0
20230616,154200,356050359,1442,1442,1442,1442,0
20230616,154100,356050359,1442,1442,1442,1442,0
20230616,154000,356050359,1442,1442,1442,1442,0
20230616,153900,356050359,1442,1442,1442,1442,0
20230616,153800,356050359,1442,1442,1442,1442,0
20230616,153700,356050359,1442,1442,1442,1442,0
20230616,153600,356050359,1442,1442,1442,1442,0
20230616,153500,356050359,1442,1442,1442,1442,0
20230616,153400,356050359,1442,1442,1442,1442,0
20230616,153300,356050359,1442,1442,1442,1442,0
20230616,153200,356050359,1442,1442,1442,1442,0
20230616,153100,356050359,1442,1442,1442,1442,0
20230616,153000,356050359,1442,1442,1442,1442,21572
20230616,152900,324943535,1445,1445,1445,1445,0
20230616,152800,324943535,1445,1445,1445,1445,0
20230616,152700,324943535,1445,1445,1445,1445,0
20230616,152600,324943535,1445,1445,1445,1445,0
20230616,152500,324943535,1445,1445,1445,1445,0
20230616,152400,324943535,1445,1445,1445,1445,0
20230616,152300,324943535,1445,1445,1445,1445,0
20230616,152200,324943535,1445,1445,1445,1445,0
20230616,152100,324943535,1445,1445,1445,1445,0
20230616,152000,324943535,1445,1445,1445,1445,0
20230616,151900,324943535,1445,1445,1445,1445,34
20230616,151800,324894405,1445,1445,1445,1445,205
20230616,151700,324598180,1444,1444,1444,1444,0
20230616,151600,324598180,1444,1444,1444,1444,0
20230616,151500,324598180,1444,1445,1445,1444,4740
20230616,151400,317753580,1445,1445,1445,1445,719
20230616,151300,316714625,1445,1445,1445,1444,3
20230616,151200,316710291,1444,1444,1444,1444,0
20230616,151100,316710291,1444,1444,1444,1444,354
20230616,151000,316199115,1444,1444,1444,1444,4
20230616,150900,316193339,1444,1444,1444,1444,6
20230616,150800,316184675,1443,1445,1445,1443,1599
20230616,150700,313877100,1444,1445,1445,1444,35
20230616,150600,313826554,1446,1445,1446,1445,3
20230616,150500,313822218,1445,1445,1445,1445,1
20230616,150400,313820773,1444,1444,1444,1444,500
20230616,150300,313098773,1446,1446,1446,1446,0
20230616,150200,313098773,1446,1446,1446,1446,1
20230616,150100,313097327,1446,1446,1446,1446,15
20230616,150000,313075637,1446,1445,1446,1444,756
20230616,145900,311983706,1445,1446,1446,1445,2051
20230616,145800,309020010,1446,1446,1446,1446,15
20230616,145700,308998320,1447,1447,1447,1447,32
20230616,145600,308952016,1447,1447,1447,1447,1500
20230616,145500,306781516,1447,1447,1447,1447,0
20230616,145400,306781516,1447,1447,1447,1447,1
20230616,145300,306780069,1447,1447,1447,1447,19
20230616,145200,306752576,1447,1446,1447,1446,4100
20230616,145100,300823876,1447,1447,1447,1447,50
20230616,145000,300751526,1447,1447,1447,1447,1
20230616,144900,300750079,1446,1446,1446,1446,0
20230616,144800,300750079,1446,1446,1446,1446,0
20230616,144700,300750079,1446,1446,1446,1446,0
20230616,144600,300750079,1446,1446,1446,1446,0
20230616,144500,300750079,1446,1446,1446,1446,1208
20230616,144400,299003311,1447,1447,1447,1447,0
20230616,144300,299003311,1447,1447,1447,1447,1017
20230616,144200,297531712,1447,1447,1447,1447,0
20230616,144100,297531712,1447,1447,1447,1447,8
20230616,144000,297520136,1448,1448,1448,1448,0
20230616,143900,297520136,1448,1448,1448,1448,33
20230616,143800,297472352,1448,1448,1448,1448,0
20230616,143700,297472352,1448,1448,1448,1448,0
20230616,143600,297472352,1448,1448,1448,1448,20
20230616,143500,297443392,1448,1448,1448,1448,21
20230616,143400,297412984,1448,1448,1448,1448,0
20230616,143300,297412984,1448,1448,1448,1448,0
20230616,143200,297412984,1448,1448,1448,1448,24
20230616,143100,297378232,1448,1448,1448,1448,0
20230616,143000,297378232,1448,1448,1448,1448,0
20230616,142900,297378232,1448,1448,1448,1448,0
20230616,142800,297378232,1448,1448,1448,1448,12
20230616,142700,297360856,1449,1449,1449,1449,0
20230616,142600,297360856,1449,1449,1449,1449,0
20230616,142500,297360856,1449,1449,1449,1449,29
20230616,142400,297318835,1449,1445,1449,1445,1100
20230616,142300,295727735,1445,1444,1445,1443,14440
20230616,142200,274875049,1444,1445,1445,1444,1100
20230616,142100,273286549,1445,1445,1445,1445,50
20230616,142000,273214299,1445,1445,1445,1445,0
20230616,141900,273214299,1445,1445,1445,1444,2283
20230616,141800,269915564,1444,1444,1444,1444,1959
20230616,141700,267086768,1444,1444,1444,1444,0
20230616,141600,267086768,1444,1444,1444,1444,2370
20230616,141500,263664488,1445,1445,1445,1445,378
20230616,141400,263118278,1445,1444,1445,1444,104
20230616,141300,262968092,1444,1444,1444,1444,0
20230616,141200,262968092,1444,1445,1445,1444,871
20230616,141100,261710303,1445,1445,1445,1445,0
20230616,141000,261710303,1445,1445,1445,1445,20
20230616,140900,261681403,1445,1445,1445,1445,0
20230616,140800,261681403,1445,1445,1445,1445,1
20230616,140700,261679958,1444,1444,1444,1444,38
20230616,140600,261625086,1444,1445,1445,1444,866
20230616,140500,260373778,1445,1445,1445,1445,0
20230616,140400,260373778,1445,1445,1445,1445,0
20230616,140300,260373778,1445,1445,1445,1445,28
20230616,140200,260333318,1445,1445,1445,1445,0
20230616,140100,260333318,1445,1445,1445,1445,0
20230616,140000,260333318,1445,1445,1445,1445,0
20230616,135900,260333318,1445,1445,1445,1445,16
20230616,135800,260310198,1445,1445,1445,1445,0
20230616,135700,260310198,1445,1445,1445,1445,0
20230616,135600,260310198,1445,1445,1445,1445,27
20230616,135500,260271183,1445,1445,1445,1445,0
20230616,135400,260271183,1445,1445,1445,1445,0
20230616,135300,260271183,1445,1445,1445,1445,0
20230616,135200,260271183,1445,1445,1445,1445,33
20230616,135100,260223498,1445,1445,1445,1445,0
20230616,135000,260223498,1445,1445,1445,1445,10
20230616,134900,260209048,1443,1443,1443,1443,430
20230616,134800,259588558,1443,1443,1443,1443,0
20230616,134700,259588558,1443,1444,1444,1443,4753
20230616,134600,252728478,1445,1445,1445,1445,731
20230616,134500,251672183,1445,1445,1445,1445,0
20230616,134400,251672183,1445,1445,1445,1445,5
20230616,134300,251664958,1446,1446,1446,1446,0
20230616,134200,251664958,1446,1446,1446,1446,2
20230616,134100,251662066,1446,1446,1446,1446,48
20230616,134000,251592658,1446,1446,1446,1446,200
20230616,133900,251303458,1446,1446,1446,1446,31
20230616,133800,251258632,1445,1445,1445,1445,0
20230616,133700,251258632,1445,1445,1445,1445,418
20230616,133600,250654622,1446,1446,1446,1446,0
20230616,133500,250654622,1446,1446,1446,1446,0
20230616,133400,250654622,1446,1446,1446,1446,35
20230616,133300,250604012,1446,1446,1446,1446,8
20230616,133200,250592444,1444,1444,1444,1444,0
20230616,133100,250592444,1444,1446,1446,1444,14500
20230616,133000,229650260,1446,1446,1446,1446,0
20230616,132900,229650260,1446,1447,1447,1446,1469
20230616,132800,227525617,1446,1446,1446,1446,0
20230616,132700,227525617,1446,1446,1446,1446,4999
20230616,132600,220297063,1446,1446,1446,1446,1002
20230616,132500,218848171,1447,1447,1447,1447,0
20230616,132400,218848171,1447,1447,1447,1447,0
20230616,132300,218848171,1447,1447,1447,1447,173
20230616,132200,218597840,1447,1447,1447,1447,820
20230616,132100,217411300,1447,1447,1447,1447,428
20230616,132000,216791984,1447,1447,1447,1447,623
20230616,131900,215890503,1447,1447,1447,1447,0
20230616,131800,215890503,1447,1447,1447,1447,151
20230616,131700,215672006,1447,1447,1447,1447,1000
20230616,131600,214225006,1447,1447,1447,1447,37
20230616,131500,214171467,1447,1447,1447,1447,20
20230616,131400,214142527,1447,1447,1447,1447,0
20230616,131300,214142527,1447,1447,1447,1447,1
20230616,131200,214141080,1447,1447,1447,1447,25
20230616,131100,214104905,1446,1446,1446,1446,500
20230616,131000,213381905,1447,1447,1447,1447,2
20230616,130900,213379011,1447,1447,1447,1447,12
20230616,130800,213361647,1447,1447,1447,1447,0
20230616,130700,213361647,1447,1447,1447,1447,0
20230616,130600,213361647,1447,1447,1447,1447,0
20230616,130500,213361647,1447,1447,1447,1447,29
20230616,130400,213319684,1447,1447,1447,1447,0
20230616,130300,213319684,1447,1447,1447,1447,10
20230616,130200,213305214,1447,1447,1447,1447,1207
20230616,130100,211558685,1447,1447,1447,1447,9
20230616,130000,211545662,1447,1447,1447,1447,0
20230616,125900,211545662,1447,1447,1447,1447,37
20230616,125800,211492123,1447,1447,1447,1447,28
20230616,125700,211451607,1447,1447,1447,1447,0
20230616,125600,211451607,1447,1447,1447,1447,600
20230616,125500,210583407,1447,1447,1447,1447,100
20230616,125400,210438707,1447,1447,1447,1447,31
20230616,125300,210393850,1447,1447,1447,1447,0
20230616,125200,210393850,1447,1447,1447,1447,99
20230616,125100,210250597,1447,1447,1447,1447,18
20230616,125000,210224551,1447,1447,1447,1447,0
20230616,124900,210224551,1447,1447,1447,1447,98
20230616,124800,210082745,1447,1447,1447,1447,0
20230616,124700,210082745,1447,1447,1447,1447,1025
20230616,124600,208599570,1446,1446,1446,1446,3
20230616,124500,208595232,1446,1446,1446,1446,0
20230616,124400,208595232,1446,1446,1446,1446,0
20230616,124300,208595232,1446,1446,1446,1446,0
20230616,124200,208595232,1446,1446,1446,1446,50
20230616,124100,208522932,1447,1447,1447,1447,0
20230616,124000,208522932,1447,1447,1448,1447,1026
20230616,123900,207038284,1447,1446,1447,1446,851
20230616,123800,205807087,1446,1446,1446,1446,102
20230616,123700,205659595,1447,1447,1447,1447,16
20230616,123600,205636443,1447,1447,1447,1447,0
20230616,123500,205636443,1447,1447,1447,1447,0
20230616,123400,205636443,1447,1447,1447,1447,205
20230616,123300,205339808,1447,1447,1447,1447,1023
20230616,123200,203859527,1447,1447,1447,1447,773
20230616,123100,202740996,1448,1448,1448,1448,0
20230616,123000,202740996,1448,1448,1448,1448,0
20230616,122900,202740996,1448,1448,1448,1448,15
20230616,122800,202719276,1449,1449,1449,1449,1
20230616,122700,202717827,1450,1450,1450,1450,0
20230616,122600,202717827,1450,1450,1450,1450,32
20230616,122500,202671427,1450,1450,1450,1450,0
20230616,122400,202671427,1450,1450,1450,1450,180
20230616,122300,202410427,1450,1450,1450,1450,0
20230616,122200,202410427,1450,1450,1450,1450,44
20230616,122100,202346627,1450,1450,1450,1450,0
20230616,122000,202346627,1450,1447,1450,1447,9
20230616,121900,202333589,1447,1447,1447,1447,14224
20230616,121800,181751461,1446,1446,1446,1446,0
20230616,121700,181751461,1446,1446,1446,1446,0
20230616,121600,181751461,1446,1446,1446,1446,487
20230616,121500,181047259,1446,1446,1446,1446,0
20230616,121400,181047259,1446,1446,1446,1446,0
20230616,121300,181047259,1446,1446,1446,1446,0
20230616,121200,181047259,1446,1447,1447,1446,1000
20230616,121100,179600959,1447,1447,1447,1447,47
20230616,121000,179532950,1447,1447,1447,1447,0
20230616,120900,179532950,1447,1447,1447,1447,0
20230616,120800,179532950,1447,1447,1447,1447,28
20230616,120700,179492434,1447,1447,1447,1447,4809
20230616,120600,172533811,1447,1447,1447,1447,3
20230616,120500,172529470,1447,1447,1447,1447,0
20230616,120400,172529470,1447,1447,1447,1447,16
20230616,120300,172506318,1447,1446,1447,1446,77
20230616,120200,172394975,1446,1446,1446,1446,500
20230616,120100,171671975,1446,1446,1446,1446,356
20230616,120000,171157199,1447,1446,1447,1446,556
20230616,115900,170353190,1447,1447,1447,1447,735
20230616,115800,169289645,1447,1447,1447,1447,0
20230616,115700,169289645,1447,1447,1447,1447,20
20230616,115600,169260705,1447,1447,1447,1447,5
20230616,115500,169253470,1447,1447,1447,1447,94
20230616,115400,169117452,1447,1447,1447,1447,0
20230616,115300,169117452,1447,1447,1447,1447,157
20230616,115200,168890273,1447,1447,1447,1447,0
20230616,115100,168890273,1447,1447,1447,1447,0
20230616,115000,168890273,1447,1447,1447,1447,1
20230616,114900,168888826,1446,1446,1446,1445,1002
20230616,114800,167440493,1446,1446,1446,1446,0
20230616,114700,167440493,1446,1446,1446,1446,2907
20230616,114600,163236971,1446,1446,1446,1446,2193
20230616,114500,160065893,1446,1446,1446,1446,0
20230616,114400,160065893,1446,1446,1446,1446,285
20230616,114300,159653783,1445,1445,1445,1445,98
20230616,114200,159512173,1445,1445,1445,1445,100
20230616,114100,159367673,1445,1446,1446,1445,2000
20230616,114000,156476673,1445,1445,1445,1445,500
20230616,113900,155754173,1444,1444,1444,1444,0
20230616,113800,155754173,1444,1445,1445,1444,9353
20230616,113700,142241458,1446,1446,1446,1446,200
20230616,113600,141952258,1446,1446,1446,1446,0
20230616,113500,141952258,1446,1446,1446,1446,28
20230616,113400,141911770,1446,1446,1446,1446,0
20230616,113300,141911770,1446,1446,1446,1446,0
20230616,113200,141911770,1446,1446,1446,1446,32
20230616,113100,141865498,1446,1446,1446,1446,0
20230616,113000,141865498,1446,1446,1446,1446,0
20230616,112900,141865498,1446,1446,1446,1446,0
20230616,112800,141865498,1446,1446,1446,1446,4527
20230616,112700,135319456,1446,1446,1446,1446,7894
20230616,112600,123904732,1446,1446,1446,1446,1
20230616,112500,123903286,1446,1446,1446,1446,0
20230616,112400,123903286,1446,1446,1446,1446,0
20230616,112300,123903286,1446,1446,1446,1446,181
20230616,112200,123641560,1447,1447,1447,1447,0
20230616,112100,123641560,1447,1447,1447,1447,23
20230616,112000,123608279,1447,1447,1447,1447,250
20230616,111900,123246529,1447,1447,1447,1447,967
20230616,111800,121847280,1447,1447,1447,1447,502
20230616,111700,121120886,1447,1447,1447,1447,0
20230616,111600,121120886,1447,1447,1447,1447,1866
20230616,111500,118420784,1447,1447,1447,1447,0
20230616,111400,118420784,1447,1447,1447,1447,34
20230616,111300,118371586,1446,1446,1446,1446,0
20230616,111200,118371586,1446,1446,1446,1446,10
20230616,111100,118357126,1446,1446,1446,1446,0
20230616,111000,118357126,1446,1446,1446,1446,0
20230616,110900,118357126,1446,1446,1446,1446,0
20230616,110800,118357126,1446,1446,1446,1446,0
20230616,110700,118357126,1446,1446,1446,1446,662
20230616,110600,117399874,1446,1446,1446,1446,0
20230616,110500,117399874,1446,1446,1446,1446,0
20230616,110400,117399874,1446,1446,1446,1446,700
20230616,110300,116387674,1446,1446,1446,1446,800
20230616,110200,115230874,1448,1448,1448,1448,0
20230616,110100,115230874,1448,1448,1448,1448,0
20230616,110000,115230874,1448,1448,1448,1448,0
20230616,105900,115230874,1448,1448,1448,1448,37
20230616,105800,115177298,1448,1448,1448,1448,1
20230616,105700,115175850,1446,1446,1446,1446,0
20230616,105600,115175850,1446,1448,1448,1446,2023
20230616,105500,112250524,1448,1448,1448,1448,0
20230616,105400,112250524,1448,1448,1448,1448,0
20230616,105300,112250524,1448,1448,1448,1448,31
20230616,105200,112205636,1451,1451,1451,1451,30
20230616,105100,112162106,1451,1451,1451,1451,0
20230616,105000,112162106,1451,1451,1451,1451,0
20230616,104900,112162106,1451,1451,1451,1451,0
20230616,104800,112162106,1451,1451,1451,1451,33
20230616,104700,112114223,1451,1449,1451,1449,21
20230616,104600,112083754,1447,1447,1447,1447,0
20230616,104500,112083754,1447,1447,1447,1447,0
20230616,104400,112083754,1447,1447,1447,1447,2332
20230616,104300,108709350,1446,1446,1446,1446,3000
20230616,104200,104371350,1446,1446,1446,1446,5000
20230616,104100,97141350,1447,1446,1447,1446,7100
20230616,104000,86874650,1447,1447,1447,1447,10
20230616,103900,86860180,1446,1446,1446,1446,1000
20230616,103800,85414180,1445,1445,1445,1445,0
20230616,103700,85414180,1445,1446,1446,1445,1200
20230616,103600,83679208,1447,1447,1447,1447,0
20230616,103500,83679208,1447,1447,1447,1447,0
20230616,103400,83679208,1447,1446,1447,1446,553
20230616,103300,82879569,1447,1447,1447,1447,100
20230616,103200,82734869,1447,1447,1447,1447,5
20230616,103100,82727634,1447,1447,1447,1447,0
20230616,103000,82727634,1447,1447,1447,1447,25
20230616,102900,82691459,1447,1447,1447,1447,70
20230616,102800,82590169,1447,1447,1447,1447,2
20230616,102700,82587275,1447,1447,1447,1447,14
20230616,102600,82567017,1447,1447,1447,1447,0
20230616,102500,82567017,1447,1447,1447,1447,3554
20230616,102400,77424379,1447,1447,1447,1447,500
20230616,102300,76700879,1447,1447,1447,1447,33
20230616,102200,76653128,1447,1447,1447,1447,0
20230616,102100,76653128,1447,1447,1447,1447,34
20230616,102000,76603930,1447,1447,1447,1447,49
20230616,101900,76533027,1447,1447,1447,1447,0
20230616,101800,76533027,1447,1447,1447,1447,0
20230616,101700,76533027,1447,1447,1447,1447,0
20230616,101600,76533027,1447,1447,1447,1447,22
20230616,101500,76501193,1447,1447,1447,1447,0
20230616,101400,76501193,1447,1447,1447,1447,0
20230616,101300,76501193,1447,1447,1447,1447,7
20230616,101200,76491064,1446,1446,1446,1446,0
20230616,101100,76491064,1446,1446,1446,1446,1400
20230616,101000,74466664,1446,1446,1446,1446,0
20230616,100900,74466664,1446,1446,1446,1446,0
20230616,100800,74466664,1446,1446,1446,1446,0
20230616,100700,74466664,1446,1446,1446,1446,299
20230616,100600,74034310,1446,1446,1446,1446,0
20230616,100500,74034310,1446,1446,1446,1446,0
20230616,100400,74034310,1446,1446,1446,1446,0
20230616,100300,74034310,1446,1446,1446,1446,700
20230616,100200,73022110,1447,1447,1447,1447,25
20230616,100100,72985935,1447,1447,1447,1447,0
20230616,100000,72985935,1447,1447,1447,1447,1
20230616,095900,72984488,1447,1447,1447,1447,0
20230616,095800,72984488,1447,1447,1447,1447,118
20230616,095700,72813742,1446,1446,1446,1446,500
20230616,095600,72090742,1447,1447,1447,1447,0
20230616,095500,72090742,1447,1447,1447,1447,2600
20230616,095400,68328542,1446,1447,1447,1446,301
20230616,095300,67892996,1447,1447,1447,1447,5
20230616,095200,67885761,1446,1446,1446,1446,0
20230616,095100,67885761,1446,1446,1446,1446,4476
20230616,095000,61413465,1446,1447,1447,1446,401
20230616,094900,60833618,1447,1447,1447,1447,3779
20230616,094800,55365405,1450,1447,1450,1447,5151
20230616,094700,47911905,1450,1447,1450,1447,8
20230616,094600,47900324,1448,1448,1448,1448,50
20230616,094500,47827924,1448,1448,1448,1448,2
20230616,094400,47825028,1450,1450,1450,1450,24
20230616,094300,47790228,1450,1450,1450,1450,271
20230616,094200,47397278,1450,1450,1450,1450,1
20230616,094100,47395828,1448,1448,1448,1448,50
20230616,094000,47323428,1450,1450,1450,1450,27
20230616,093900,47284278,1451,1451,1451,1451,0
20230616,093800,47284278,1451,1451,1451,1451,7
20230616,093700,47274121,1451,1449,1451,1447,513
20230616,093600,46531680,1449,1451,1451,1449,103
20230616,093500,46382427,1451,1451,1451,1451,7
20230616,093400,46372270,1451,1451,1451,1451,0
20230616,093300,46372270,1451,1451,1451,1451,26
20230616,093200,46334544,1451,1451,1451,1451,3
20230616,093100,46330191,1451,1450,1451,1450,3502
20230616,093000,41252290,1450,1450,1450,1450,1
20230616,092900,41250840,1450,1449,1450,1449,132
20230616,092800,41059539,1449,1449,1449,1449,1
20230616,092700,41058090,1449,1449,1449,1449,0
20230616,092600,41058090,1449,1449,1449,1449,1
20230616,092500,41056641,1446,1446,1446,1446,1
20230616,092400,41055195,1445,1445,1445,1445,0
20230616,092300,41055195,1445,1445,1445,1445,251
20230616,092200,40692500,1445,1445,1445,1445,0
20230616,092100,40692500,1445,1445,1445,1445,0
20230616,092000,40692500,1445,1447,1447,1445,11634
20230616,091900,23873948,1449,1448,1449,1448,2711
20230616,091800,19945736,1448,1447,1448,1447,410
20230616,091700,19352066,1447,1447,1447,1447,1
20230616,091600,19350619,1448,1448,1448,1448,0
20230616,091500,19350619,1448,1448,1448,1447,100
20230616,091400,19205844,1448,1448,1448,1448,1
20230616,091300,19204396,1448,1449,1449,1448,3
20230616,091200,19200051,1447,1449,1449,1447,3
20230616,091100,19195708,1447,1447,1447,1447,22
20230616,091000,19163874,1449,1449,1449,1449,3381
20230616,090900,14264805,1449,1449,1449,1449,3
20230616,090800,14260458,1450,1449,1450,1449,601
20230616,090700,13389603,1449,1449,1449,1449,2
20230616,090600,13386705,1450,1450,1450,1450,0
20230616,090500,13386705,1450,1450,1450,1450,100
20230616,090400,13241705,1450,1447,1450,1447,1025
20230616,090300,11755460,1444,1446,1446,1444,4774
20230616,090200,4859364,1446,1446,1446,1446,24
20230616,090100,4824660,1447,1447,1447,1447,804
20230616,090000,3661272,1446,1446,1446,1446,2532