KissMeData/363260/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194000,1060960253,896,896,896,896,38433
20230616,193900,1060960253,896,896,896,896,0
20230616,193800,1060960253,896,896,896,896,0
20230616,193700,1060960253,896,896,896,896,0
20230616,193600,1060960253,896,896,896,896,0
20230616,193500,1060960253,896,896,896,896,0
20230616,193400,1060960253,896,896,896,896,0
20230616,193300,1060960253,896,896,896,896,0
20230616,193200,1060960253,896,896,896,896,0
20230616,193100,1060960253,896,896,896,896,0
20230616,193000,1060960253,896,896,896,896,0
20230616,192900,1060960253,896,896,896,896,0
20230616,192800,1060960253,896,896,896,896,0
20230616,192700,1060960253,896,896,896,896,0
20230616,192600,1060960253,896,896,896,896,0
20230616,192500,1060960253,896,896,896,896,0
20230616,192400,1060960253,896,896,896,896,0
20230616,192300,1060960253,896,896,896,896,0
20230616,192200,1060960253,896,896,896,896,0
20230616,192100,1060960253,896,896,896,896,0
20230616,192000,1060960253,896,896,896,896,0
20230616,191900,1060960253,896,896,896,896,0
20230616,191800,1060960253,896,896,896,896,0
20230616,191700,1060960253,896,896,896,896,0
20230616,191600,1060960253,896,896,896,896,0
20230616,191500,1060960253,896,896,896,896,0
20230616,191400,1060960253,896,896,896,896,0
20230616,191300,1060960253,896,896,896,896,0
20230616,191200,1060960253,896,896,896,896,0
20230616,191100,1060960253,896,896,896,896,0
20230616,191000,1060960253,896,896,896,896,38433
20230616,190900,1060960253,896,896,896,896,0
20230616,190800,1060960253,896,896,896,896,0
20230616,190700,1060960253,896,896,896,896,0
20230616,190600,1060960253,896,896,896,896,0
20230616,190500,1060960253,896,896,896,896,0
20230616,190400,1060960253,896,896,896,896,0
20230616,190300,1060960253,896,896,896,896,0
20230616,190200,1060960253,896,896,896,896,0
20230616,190100,1060960253,896,896,896,896,0
20230616,190000,1060960253,896,896,896,896,0
20230616,185900,1060960253,896,896,896,896,0
20230616,185800,1060960253,896,896,896,896,0
20230616,185700,1060960253,896,896,896,896,0
20230616,185600,1060960253,896,896,896,896,0
20230616,185500,1060960253,896,896,896,896,0
20230616,185400,1060960253,896,896,896,896,0
20230616,185300,1060960253,896,896,896,896,0
20230616,185200,1060960253,896,896,896,896,0
20230616,185100,1060960253,896,896,896,896,0
20230616,185000,1060960253,896,896,896,896,0
20230616,184900,1060960253,896,896,896,896,0
20230616,184800,1060960253,896,896,896,896,0
20230616,184700,1060960253,896,896,896,896,0
20230616,184600,1060960253,896,896,896,896,0
20230616,184500,1060960253,896,896,896,896,0
20230616,184400,1060960253,896,896,896,896,0
20230616,184300,1060960253,896,896,896,896,0
20230616,184200,1060960253,896,896,896,896,0
20230616,184100,1060960253,896,896,896,896,0
20230616,184000,1060960253,896,896,896,896,38433
20230616,183900,1060960253,896,896,896,896,0
20230616,183800,1060960253,896,896,896,896,0
20230616,183700,1060960253,896,896,896,896,0
20230616,183600,1060960253,896,896,896,896,0
20230616,183500,1060960253,896,896,896,896,0
20230616,183400,1060960253,896,896,896,896,0
20230616,183300,1060960253,896,896,896,896,0
20230616,183200,1060960253,896,896,896,896,0
20230616,183100,1060960253,896,896,896,896,0
20230616,183000,1060960253,896,896,896,896,0
20230616,182900,1060960253,896,896,896,896,0
20230616,182800,1060960253,896,896,896,896,0
20230616,182700,1060960253,896,896,896,896,0
20230616,182600,1060960253,896,896,896,896,0
20230616,182500,1060960253,896,896,896,896,0
20230616,182400,1060960253,896,896,896,896,0
20230616,182300,1060960253,896,896,896,896,0
20230616,182200,1060960253,896,896,896,896,0
20230616,182100,1060960253,896,896,896,896,0
20230616,182000,1060960253,896,896,896,896,0
20230616,181900,1060960253,896,896,896,896,0
20230616,181800,1060960253,896,896,896,896,0
20230616,181700,1060960253,896,896,896,896,0
20230616,181600,1060960253,896,896,896,896,0
20230616,181500,1060960253,896,896,896,896,0
20230616,181400,1060960253,896,896,896,896,0
20230616,181300,1060960253,896,896,896,896,0
20230616,181200,1060960253,896,896,896,896,0
20230616,181100,1060960253,896,896,896,896,0
20230616,181000,1060960253,896,896,896,896,38433
20230616,180900,1060960253,896,896,896,896,0
20230616,180800,1060960253,896,896,896,896,0
20230616,180700,1060960253,896,896,896,896,0
20230616,180600,1060960253,896,896,896,896,0
20230616,180500,1060960253,896,896,896,896,0
20230616,180400,1060960253,896,896,896,896,0
20230616,180300,1060960253,896,896,896,896,0
20230616,180200,1060960253,896,896,896,896,0
20230616,180100,1060960253,896,896,896,896,0
20230616,180000,1060960253,896,896,896,896,0
20230616,175900,1060960253,896,896,896,896,0
20230616,175800,1060960253,896,896,896,896,0
20230616,175700,1060960253,896,896,896,896,0
20230616,175600,1060960253,896,896,896,896,0
20230616,175500,1060960253,896,896,896,896,0
20230616,175400,1060960253,896,896,896,896,0
20230616,175300,1060960253,896,896,896,896,0
20230616,175200,1060960253,896,896,896,896,0
20230616,175100,1060960253,896,896,896,896,0
20230616,175000,1060960253,896,896,896,896,0
20230616,174900,1060960253,896,896,896,896,0
20230616,174800,1060960253,896,896,896,896,0
20230616,174700,1060960253,896,896,896,896,0
20230616,174600,1060960253,896,896,896,896,0
20230616,174500,1060960253,896,896,896,896,0
20230616,174400,1060960253,896,896,896,896,0
20230616,174300,1060960253,896,896,896,896,0
20230616,174200,1060960253,896,896,896,896,0
20230616,174100,1060960253,896,896,896,896,0
20230616,174000,1060960253,896,896,896,896,38433
20230616,173900,1060960253,896,896,896,896,0
20230616,173800,1060960253,896,896,896,896,0
20230616,173700,1060960253,896,896,896,896,0
20230616,173600,1060960253,896,896,896,896,0
20230616,173500,1060960253,896,896,896,896,0
20230616,173400,1060960253,896,896,896,896,0
20230616,173300,1060960253,896,896,896,896,0
20230616,173200,1060960253,896,896,896,896,0
20230616,173100,1060960253,896,896,896,896,0
20230616,173000,1060960253,896,896,896,896,0
20230616,172900,1060960253,896,896,896,896,0
20230616,172800,1060960253,896,896,896,896,0
20230616,172700,1060960253,896,896,896,896,0
20230616,172600,1060960253,896,896,896,896,0
20230616,172500,1060960253,896,896,896,896,0
20230616,172400,1060960253,896,896,896,896,0
20230616,172300,1060960253,896,896,896,896,0
20230616,172200,1060960253,896,896,896,896,0
20230616,172100,1060960253,896,896,896,896,0
20230616,172000,1060960253,896,896,896,896,0
20230616,171900,1060960253,896,896,896,896,0
20230616,171800,1060960253,896,896,896,896,0
20230616,171700,1060960253,896,896,896,896,0
20230616,171600,1060960253,896,896,896,896,0
20230616,171500,1060960253,896,896,896,896,0
20230616,171400,1060960253,896,896,896,896,0
20230616,171300,1060960253,896,896,896,896,0
20230616,171200,1060960253,896,896,896,896,0
20230616,171100,1060960253,896,896,896,896,0
20230616,171000,1060960253,896,896,896,896,38433
20230616,170900,1060960253,896,896,896,896,0
20230616,170800,1060960253,896,896,896,896,0
20230616,170700,1060960253,896,896,896,896,0
20230616,170600,1060960253,896,896,896,896,0
20230616,170500,1060960253,896,896,896,896,0
20230616,170400,1060960253,896,896,896,896,0
20230616,170300,1060960253,896,896,896,896,0
20230616,170200,1060960253,896,896,896,896,0
20230616,170100,1060960253,896,896,896,896,0
20230616,170000,1060960253,896,896,896,896,0
20230616,165900,1060960253,896,896,896,896,0
20230616,165800,1060960253,896,896,896,896,0
20230616,165700,1060960253,896,896,896,896,0
20230616,165600,1060960253,896,896,896,896,0
20230616,165500,1060960253,896,896,896,896,0
20230616,165400,1060960253,896,896,896,896,0
20230616,165300,1060960253,896,896,896,896,0
20230616,165200,1060960253,896,896,896,896,0
20230616,165100,1060960253,896,896,896,896,0
20230616,165000,1060960253,896,896,896,896,0
20230616,164900,1060960253,896,896,896,896,0
20230616,164800,1060960253,896,896,896,896,0
20230616,164700,1060960253,896,896,896,896,0
20230616,164600,1060960253,896,896,896,896,0
20230616,164500,1060960253,896,896,896,896,0
20230616,164400,1060960253,896,896,896,896,0
20230616,164300,1060960253,896,896,896,896,0
20230616,164200,1060960253,896,896,896,896,0
20230616,164100,1060960253,896,896,896,896,0
20230616,164000,1060960253,896,896,896,896,38433
20230616,163900,1060960253,896,896,896,896,0
20230616,163800,1060960253,896,896,896,896,0
20230616,163700,1060960253,896,896,896,896,0
20230616,163600,1060960253,896,896,896,896,0
20230616,163500,1060960253,896,896,896,896,0
20230616,163400,1060960253,896,896,896,896,0
20230616,163300,1060960253,896,896,896,896,0
20230616,163200,1060960253,896,896,896,896,0
20230616,163100,1060960253,896,896,896,896,0
20230616,163000,1060960253,896,896,896,896,0
20230616,162900,1060960253,896,896,896,896,0
20230616,162800,1060960253,896,896,896,896,0
20230616,162700,1060960253,896,896,896,896,0
20230616,162600,1060960253,896,896,896,896,0
20230616,162500,1060960253,896,896,896,896,0
20230616,162400,1060960253,896,896,896,896,0
20230616,162300,1060960253,896,896,896,896,0
20230616,162200,1060960253,896,896,896,896,0
20230616,162100,1060960253,896,896,896,896,0
20230616,162000,1060960253,896,896,896,896,0
20230616,161900,1060960253,896,896,896,896,0
20230616,161800,1060960253,896,896,896,896,0
20230616,161700,1060960253,896,896,896,896,0
20230616,161600,1060960253,896,896,896,896,0
20230616,161500,1060960253,896,896,896,896,0
20230616,161400,1060960253,896,896,896,896,0
20230616,161300,1060960253,896,896,896,896,0
20230616,161200,1060960253,896,896,896,896,0
20230616,161100,1060960253,896,896,896,896,0
20230616,161000,1060960253,896,896,896,896,38433
20230616,160900,1060960253,896,896,896,896,0
20230616,160800,1060960253,896,896,896,896,0
20230616,160700,1060960253,896,896,896,896,0
20230616,160600,1060960253,896,896,896,896,0
20230616,160500,1060960253,896,896,896,896,0
20230616,160400,1060960253,896,896,896,896,0
20230616,160300,1060960253,896,896,896,896,0
20230616,160200,1060960253,896,896,896,896,0
20230616,160100,1060960253,896,896,896,896,0
20230616,160000,1060960253,896,896,896,896,0
20230616,155900,1060960253,896,896,896,896,0
20230616,155800,1060960253,896,896,896,896,0
20230616,155700,1060960253,896,896,896,896,0
20230616,155600,1060960253,896,896,896,896,0
20230616,155500,1060960253,896,896,896,896,0
20230616,155400,1060960253,896,896,896,896,0
20230616,155300,1060960253,896,896,896,896,0
20230616,155200,1060960253,896,896,896,896,0
20230616,155100,1060960253,896,896,896,896,0
20230616,155000,1060960253,896,896,896,896,0
20230616,154900,1060960253,896,896,896,896,0
20230616,154800,1060960253,896,896,896,896,0
20230616,154700,1060960253,896,896,896,896,0
20230616,154600,1060960253,896,896,896,896,0
20230616,154500,1060960253,896,896,896,896,0
20230616,154400,1060960253,896,896,896,896,0
20230616,154300,1060960253,896,896,896,896,0
20230616,154200,1060960253,896,896,896,896,0
20230616,154100,1060960253,896,896,896,896,0
20230616,154000,1060960253,896,896,896,896,38433
20230616,153900,1060960253,896,896,896,896,0
20230616,153800,1060960253,896,896,896,896,0
20230616,153700,1060960253,896,896,896,896,0
20230616,153600,1060960253,896,896,896,896,0
20230616,153500,1060960253,896,896,896,896,0
20230616,153400,1060960253,896,896,896,896,0
20230616,153300,1060960253,896,896,896,896,0
20230616,153200,1060960253,896,896,896,896,0
20230616,153100,1060960253,896,896,896,896,0
20230616,153000,1060960253,896,896,896,896,38433
20230616,152900,1026524285,904,904,904,904,0
20230616,152800,1026524285,904,904,904,904,0
20230616,152700,1026524285,904,904,904,904,0
20230616,152600,1026524285,904,904,904,904,0
20230616,152500,1026524285,904,904,904,904,0
20230616,152400,1026524285,904,904,904,904,0
20230616,152300,1026524285,904,904,904,904,0
20230616,152200,1026524285,904,904,904,904,0
20230616,152100,1026524285,904,904,904,904,0
20230616,152000,1026524285,904,904,904,904,0
20230616,151900,1026524285,904,904,904,899,19016
20230616,151800,1009401663,904,902,905,902,2694
20230616,151700,1006967050,902,901,903,901,139
20230616,151600,1006841639,904,903,904,901,2365
20230616,151500,1004706045,904,905,905,900,16532
20230616,151400,989787816,906,906,906,906,0
20230616,151300,989787816,906,905,906,905,3
20230616,151200,989785100,906,906,906,906,103
20230616,151100,989691782,906,906,906,906,0
20230616,151000,989691782,906,907,908,906,8540
20230616,150900,981950295,907,907,907,907,2378
20230616,150800,979793449,907,907,908,907,2144
20230616,150700,977847838,906,907,907,906,4606
20230616,150600,973670398,907,906,907,906,354
20230616,150500,973349671,906,907,907,905,5846
20230616,150400,968055038,907,906,907,905,11994
20230616,150300,957198314,907,905,907,905,7011
20230616,150200,950846866,905,905,905,904,203
20230616,150100,950663351,904,901,905,901,79
20230616,150000,950592165,901,903,903,901,1086
20230616,145900,949612841,906,904,906,903,111
20230616,145800,949512345,905,906,906,902,805
20230616,145700,948785770,906,905,906,904,966
20230616,145600,947912499,905,905,905,905,203
20230616,145500,947728784,906,904,906,904,1109
20230616,145400,946724564,906,906,906,906,0
20230616,145300,946724564,906,907,907,904,2131
20230616,145200,944793346,907,906,907,903,2385
20230616,145100,942638080,907,905,907,905,10001
20230616,145000,933579893,905,904,905,904,45
20230616,144900,933539207,904,904,904,904,1218
20230616,144800,932438135,904,903,904,902,248
20230616,144700,932214100,904,904,904,904,364
20230616,144600,931885044,904,904,904,902,3
20230616,144500,931882334,902,903,904,902,1317
20230616,144400,930693083,904,902,904,902,277
20230616,144300,930443027,902,901,902,900,2180
20230616,144200,928480144,901,901,901,901,103
20230616,144100,928387341,900,900,900,900,74
20230616,144000,928320741,902,902,902,902,0
20230616,143900,928320741,902,900,902,900,1623
20230616,143800,926860013,902,902,902,902,0
20230616,143700,926860013,902,901,902,901,33
20230616,143600,926830279,901,901,901,901,0
20230616,143500,926830279,901,902,902,901,3268
20230616,143400,923883611,902,900,902,900,46
20230616,143300,923842166,901,902,902,901,538
20230616,143200,923356970,903,901,903,901,154
20230616,143100,923218067,901,900,901,900,25
20230616,143000,923195555,900,902,902,900,212
20230616,142900,923004354,902,901,902,901,142
20230616,142800,922876411,901,901,901,901,0
20230616,142700,922876411,901,902,902,901,32
20230616,142600,922847576,903,903,903,903,2
20230616,142500,922845770,903,901,903,901,1750
20230616,142400,921265720,900,900,900,900,2875
20230616,142300,918678220,900,900,900,900,3
20230616,142200,918675520,898,899,899,898,3248
20230616,142100,915756703,899,899,899,899,0
20230616,142000,915756703,899,899,899,897,343
20230616,141900,915448394,896,897,897,896,2190
20230616,141800,913485674,900,900,900,900,0
20230616,141700,913485674,900,900,900,900,0
20230616,141600,913485674,900,900,900,900,1
20230616,141500,913484774,898,900,900,898,520
20230616,141400,913017810,897,897,897,897,1
20230616,141300,913016913,901,899,901,899,2901
20230616,141200,910403612,901,901,901,901,0
20230616,141100,910403612,901,898,901,898,4899
20230616,141000,906004111,897,897,897,897,16
20230616,140900,905989759,898,898,898,898,0
20230616,140800,905989759,898,898,898,898,0
20230616,140700,905989759,898,897,898,897,185
20230616,140600,905823813,897,897,897,897,1
20230616,140500,905822916,897,897,897,897,0
20230616,140400,905822916,897,897,897,897,210
20230616,140300,905634546,897,896,897,896,245
20230616,140200,905414826,896,898,898,896,1244
20230616,140100,904298602,901,901,901,901,0
20230616,140000,904298602,901,901,901,901,2
20230616,135900,904296800,900,900,900,900,4611
20230616,135800,900146900,901,900,901,900,689
20230616,135700,899526500,900,899,901,899,5018
20230616,135600,895006452,901,901,901,901,0
20230616,135500,895006452,901,901,901,901,0
20230616,135400,895006452,901,897,901,897,728
20230616,135300,894353284,897,897,897,897,10
20230616,135200,894344314,897,897,897,897,0
20230616,135100,894344314,897,897,897,897,41
20230616,135000,894307537,898,898,898,898,1
20230616,134900,894306639,901,901,901,901,0
20230616,134800,894306639,901,900,901,894,6072
20230616,134700,888870393,899,898,901,897,1891
20230616,134600,887172215,898,898,898,898,8
20230616,134500,887165031,901,900,901,900,222
20230616,134400,886965024,901,901,901,901,0
20230616,134300,886965024,901,901,901,901,1
20230616,134200,886964123,899,896,899,896,418
20230616,134100,886589592,896,898,899,896,906
20230616,134000,885776938,898,898,898,898,132
20230616,133900,885658402,901,898,901,898,2130
20230616,133800,883745656,899,900,900,899,1488
20230616,133700,882407920,901,901,901,901,3
20230616,133600,882405217,901,902,903,901,3
20230616,133500,882402511,903,900,903,900,1126
20230616,133400,881389028,903,903,903,903,10
20230616,133300,881379998,903,903,903,903,1
20230616,133200,881379095,902,902,902,902,56
20230616,133100,881328583,904,900,904,900,12
20230616,133000,881317779,904,903,904,903,43
20230616,132900,881278948,899,899,899,899,0
20230616,132800,881278948,899,899,899,899,1
20230616,132700,881278049,899,900,900,899,1118
20230616,132600,880272406,900,900,900,900,1
20230616,132500,880271506,904,904,904,904,5
20230616,132400,880266986,905,905,905,905,0
20230616,132300,880266986,905,905,905,905,0
20230616,132200,880266986,905,897,905,897,186
20230616,132100,880099371,905,897,905,897,1211
20230616,132000,879007592,901,900,901,897,28
20230616,131900,878982392,901,901,901,901,0
20230616,131800,878982392,901,901,901,896,2075
20230616,131700,877120736,901,901,901,901,76
20230616,131600,877052260,901,902,902,901,1744
20230616,131500,875480338,902,903,903,901,354
20230616,131400,875161204,901,900,901,900,4769
20230616,131300,870864354,901,901,901,901,0
20230616,131200,870864354,901,900,901,896,545
20230616,131100,870375853,901,901,901,901,0
20230616,131000,870375853,901,901,901,901,0
20230616,130900,870375853,901,901,901,901,0
20230616,130800,870375853,901,896,901,896,110
20230616,130700,870277283,901,901,901,901,0
20230616,130600,870277283,901,901,901,901,0
20230616,130500,870277283,901,901,901,901,1
20230616,130400,870276382,901,901,901,901,0
20230616,130300,870276382,901,897,901,896,82
20230616,130200,870202826,901,901,901,901,1
20230616,130100,870201925,900,901,901,900,281
20230616,130000,869949024,901,898,901,896,3053
20230616,125900,867208295,901,901,901,901,0
20230616,125800,867208295,901,901,901,901,0
20230616,125700,867208295,901,901,901,901,0
20230616,125600,867208295,901,900,901,898,16
20230616,125500,867193895,901,901,901,901,1
20230616,125400,867192994,898,901,901,898,15
20230616,125300,867179521,898,898,898,898,2
20230616,125200,867177725,901,901,901,898,2003
20230616,125100,865373028,901,897,901,897,4
20230616,125000,865369432,901,900,901,900,1600
20230616,124900,863928889,900,900,900,900,0
20230616,124800,863928889,900,899,900,897,6
20230616,124700,863923493,897,897,899,897,198
20230616,124600,863745883,897,899,899,897,13
20230616,124500,863734202,900,897,900,897,56
20230616,124400,863683861,897,900,900,897,64
20230616,124300,863626382,901,901,901,901,0
20230616,124200,863626382,901,901,901,901,0
20230616,124100,863626382,901,901,901,901,0
20230616,124000,863626382,901,897,901,897,2
20230616,123900,863624584,901,900,901,897,33
20230616,123800,863594879,901,897,901,897,274
20230616,123700,863348129,901,896,901,896,575
20230616,123600,862830502,900,901,901,895,592
20230616,123500,862297347,900,899,902,899,4289
20230616,123400,858441008,899,899,899,899,1
20230616,123300,858440109,899,899,899,899,0
20230616,123200,858440109,899,899,899,899,4
20230616,123100,858436513,899,896,899,896,396
20230616,123000,858081540,894,894,894,894,0
20230616,122900,858081540,894,894,894,894,0
20230616,122800,858081540,894,894,894,894,200
20230616,122700,857902740,899,899,899,899,2
20230616,122600,857900942,899,899,899,899,57
20230616,122500,857849699,899,899,899,899,2
20230616,122400,857847901,899,898,899,894,9643
20230616,122300,849213332,898,898,898,898,15
20230616,122200,849199862,898,898,898,898,1
20230616,122100,849198964,899,899,899,899,6
20230616,122000,849193570,899,899,900,899,4
20230616,121900,849189973,900,899,900,899,5
20230616,121800,849185475,900,900,900,900,1
20230616,121700,849184575,895,900,900,895,487
20230616,121600,848748645,900,900,900,900,0
20230616,121500,848748645,900,895,900,895,3
20230616,121400,848745955,900,900,900,900,0
20230616,121300,848745955,900,900,900,900,2
20230616,121200,848744155,900,900,901,894,235
20230616,121100,848534034,894,900,900,894,5310
20230616,121000,843785025,900,896,900,895,1250
20230616,120900,842665670,901,901,901,901,3
20230616,120800,842662967,895,896,896,895,502
20230616,120700,842213676,895,901,901,895,60
20230616,120600,842159622,901,895,901,893,14397
20230616,120500,829286036,901,901,901,901,0
20230616,120400,829286036,901,894,901,894,104
20230616,120300,829193039,901,895,901,894,1351
20230616,120200,827985000,901,901,901,901,2
20230616,120100,827983198,901,902,902,894,2303
20230616,120000,825922468,902,902,902,902,1
20230616,115900,825921566,902,896,902,896,2
20230616,115800,825919768,897,897,897,897,1
20230616,115700,825918871,896,900,902,896,717
20230616,115600,825272696,896,896,896,896,3
20230616,115500,825270008,902,897,902,895,19
20230616,115400,825252962,896,896,902,896,1222
20230616,115300,824157918,900,896,903,895,9288
20230616,115200,815807416,903,900,903,895,18992
20230616,115100,798773767,904,903,904,903,8
20230616,115000,798766542,903,903,903,900,12945
20230616,114900,787089136,904,904,904,904,39
20230616,114800,787053880,905,905,905,905,3
20230616,114700,787051165,905,905,905,905,0
20230616,114600,787051165,905,904,905,904,63
20230616,114500,786994211,903,905,905,903,2
20230616,114400,786992403,903,904,904,903,265
20230616,114300,786753014,904,904,904,904,0
20230616,114200,786753014,904,903,904,903,3
20230616,114100,786750304,904,903,904,903,2
20230616,114000,786748497,904,903,904,903,261
20230616,113900,786512663,904,904,904,904,101
20230616,113800,786421359,904,904,904,904,1101
20230616,113700,785426055,903,903,903,903,612
20230616,113600,784873419,902,903,903,902,2386
20230616,113500,782721246,900,900,900,900,150
20230616,113400,782586246,903,903,903,903,420
20230616,113300,782206986,903,903,903,903,0
20230616,113200,782206986,903,903,903,903,2
20230616,113100,782205180,902,902,902,902,106
20230616,113000,782109568,902,902,902,902,0
20230616,112900,782109568,902,902,902,902,0
20230616,112800,782109568,902,902,902,902,0
20230616,112700,782109568,902,902,902,902,1
20230616,112600,782108666,899,900,900,899,676
20230616,112500,781500668,902,902,902,902,2
20230616,112400,781498864,900,900,900,900,503
20230616,112300,781046164,902,902,902,902,0
20230616,112200,781046164,902,902,902,902,0
20230616,112100,781046164,902,902,902,902,100
20230616,112000,780955964,902,901,902,901,4
20230616,111900,780952359,899,902,902,899,1409
20230616,111800,779682875,902,904,904,900,3179
20230616,111700,776821230,903,903,903,903,44
20230616,111600,776781498,903,904,904,903,332
20230616,111500,776481701,903,903,904,903,2155
20230616,111400,774534081,903,903,903,903,0
20230616,111300,774534081,903,901,903,901,853
20230616,111200,773765286,902,902,902,902,90
20230616,111100,773684106,903,902,903,902,21
20230616,111000,773665163,903,901,903,901,628
20230616,110900,773099328,903,901,903,901,81
20230616,110800,773026343,904,903,904,903,28
20230616,110700,773001058,900,900,900,900,0
20230616,110600,773001058,900,900,900,900,0
20230616,110500,773001058,900,900,900,900,387
20230616,110400,772652758,900,900,900,900,97
20230616,110300,772565458,899,896,899,896,714
20230616,110200,771924430,897,901,901,897,6932
20230616,110100,765690486,905,905,905,905,0
20230616,110000,765690486,905,905,905,905,0
20230616,105900,765690486,905,905,905,905,0
20230616,105800,765690486,905,903,905,901,4006
20230616,105700,762075974,904,904,905,904,610
20230616,105600,761524531,905,903,905,903,201
20230616,105500,761343026,903,904,904,903,207
20230616,105400,761155921,903,905,905,902,1049
20230616,105300,760208623,905,902,905,902,13
20230616,105200,760196894,905,905,905,905,0
20230616,105100,760196894,905,905,905,905,200
20230616,105000,760015894,906,906,906,905,531
20230616,104900,759534809,907,902,907,902,2500
20230616,104800,757274279,904,904,904,904,21
20230616,104700,757255295,904,900,904,900,3760
20230616,104600,753871291,900,904,904,900,2613
20230616,104500,751518882,903,902,903,901,301
20230616,104400,751247674,903,902,903,902,1520
20230616,104300,749875359,902,902,902,902,5
20230616,104200,749870849,902,900,902,900,206
20230616,104100,749685222,901,901,901,900,49
20230616,104000,749641075,900,900,900,900,529
20230616,103900,749164975,903,901,903,900,4062
20230616,103800,745506262,904,901,904,901,2705
20230616,103700,743069045,901,901,901,901,0
20230616,103600,743069045,901,901,901,901,0
20230616,103500,743069045,901,901,901,901,0
20230616,103400,743069045,901,901,901,901,8822
20230616,103300,735120423,905,903,905,903,2000
20230616,103200,733310962,901,901,901,901,50
20230616,103100,733265912,903,903,905,899,9344
20230616,103000,724829603,907,905,907,905,2151
20230616,102900,722881456,905,908,908,905,2079
20230616,102800,720999956,909,903,909,898,6771
20230616,102700,714877318,903,899,903,899,514
20230616,102600,714415176,903,901,903,899,26685
20230616,102500,690378900,903,903,903,901,1310
20230616,102400,689197974,902,902,902,902,203
20230616,102300,689014868,903,901,903,901,364
20230616,102200,688686609,904,901,904,901,5173
20230616,102100,684017224,902,901,902,901,1125
20230616,102000,683003573,902,901,902,901,1142
20230616,101900,681974618,901,901,901,900,560
20230616,101800,681470083,901,900,901,900,397
20230616,101700,681112740,901,898,901,898,1293
20230616,101600,679948038,902,898,902,898,9518
20230616,101500,671376285,898,897,898,897,1196
20230616,101400,670302332,898,895,898,895,1324
20230616,101300,669116380,898,896,898,896,1778
20230616,101200,667521893,897,897,898,895,3016
20230616,101100,664817941,897,892,897,892,8542
20230616,101000,657194754,892,891,892,891,3116
20230616,100900,654416482,891,892,892,891,10868
20230616,100800,644722858,892,891,892,891,42
20230616,100700,644685410,892,891,892,890,1534
20230616,100600,643319007,891,891,891,891,2162
20230616,100500,641392665,891,892,892,890,2195
20230616,100400,639436222,892,891,892,891,35
20230616,100300,639405028,891,891,891,890,1275
20230616,100200,638270245,892,891,892,891,8
20230616,100100,638263110,892,891,892,891,507
20230616,100000,637811366,892,891,892,891,108
20230616,095900,637715119,892,891,892,891,5723
20230616,095800,632614148,891,890,891,890,678
20230616,095700,632010719,891,891,891,891,339
20230616,095600,631708670,891,891,892,889,3780
20230616,095500,628345862,892,890,892,890,4310
20230616,095400,624505781,890,888,890,888,2910
20230616,095300,621920208,888,889,889,887,1665
20230616,095200,620443091,889,888,889,888,1045
20230616,095100,619515111,889,887,889,887,497
20230616,095000,619073498,889,889,889,888,420
20230616,094900,618700530,889,889,889,888,598
20230616,094800,618168998,889,889,889,885,2222
20230616,094700,616197140,889,886,889,883,14022
20230616,094600,603770899,887,892,894,882,81148
20230616,094500,531983332,894,894,894,892,642
20230616,094400,531410606,894,893,895,892,2076
20230616,094300,529558049,895,893,895,893,1055
20230616,094200,528614830,893,891,895,891,2328
20230616,094100,526533802,894,895,897,891,143
20230616,094000,526405858,897,895,897,895,553
20230616,093900,525910895,895,893,895,892,676
20230616,093800,525307395,895,895,898,893,1839
20230616,093700,523663542,898,894,900,894,1777
20230616,093600,522073844,902,889,902,889,18866
20230616,093500,505234440,889,887,889,887,4918
20230616,093400,500870504,890,890,891,887,1114
20230616,093300,499881291,891,892,892,883,17257
20230616,093200,484614546,892,887,895,884,40670
20230616,093100,448567883,891,893,894,885,47507
20230616,093000,406388414,894,894,895,894,1423
20230616,092900,405116241,895,894,895,893,207
20230616,092800,404931178,895,893,900,893,947
20230616,092700,404083946,894,895,895,890,2343
20230616,092600,401996089,889,897,898,889,18516
20230616,092500,385498439,897,898,899,892,16556
20230616,092400,370680637,900,901,901,900,15
20230616,092300,370667132,901,902,902,896,5404
20230616,092200,365806032,902,903,903,896,5093
20230616,092100,361232465,903,897,903,895,7561
20230616,092000,354451770,898,895,898,892,25570
20230616,091900,331605441,898,896,898,894,2984
20230616,091800,328934463,894,896,898,893,9733
20230616,091700,320221153,896,898,899,893,16741
20230616,091600,305226259,898,900,903,895,8389
20230616,091500,297698028,903,902,903,895,38254
20230616,091400,263275040,903,903,905,903,5471
20230616,091300,258329646,904,903,905,901,15547
20230616,091200,244302311,904,904,906,902,13840
20230616,091100,231789738,901,908,909,901,63559
20230616,091000,174374969,908,910,910,907,16031
20230616,090900,159804430,911,911,911,909,6426
20230616,090800,153961583,912,915,915,909,25876
20230616,090700,130362959,913,914,915,913,3817
20230616,090600,126876365,913,913,914,912,11938
20230616,090500,115976779,913,915,915,913,17930
20230616,090400,99592814,914,916,919,913,9544
20230616,090300,90839659,917,913,919,911,8298
20230616,090200,83247869,913,908,919,907,23190
20230616,090100,62054539,909,907,911,907,5980
20230616,090000,56624025,907,915,915,906,61985