KissMeData/020180/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193400,368875534,1163,1163,1163,1163,5495
20230616,193300,368875534,1163,1163,1163,1163,0
20230616,193200,368875534,1163,1163,1163,1163,0
20230616,193100,368875534,1163,1163,1163,1163,0
20230616,193000,368875534,1163,1163,1163,1163,0
20230616,192900,368875534,1163,1163,1163,1163,0
20230616,192800,368875534,1163,1163,1163,1163,0
20230616,192700,368875534,1163,1163,1163,1163,0
20230616,192600,368875534,1163,1163,1163,1163,0
20230616,192500,368875534,1163,1163,1163,1163,0
20230616,192400,368875534,1163,1163,1163,1163,0
20230616,192300,368875534,1163,1163,1163,1163,0
20230616,192200,368875534,1163,1163,1163,1163,0
20230616,192100,368875534,1163,1163,1163,1163,0
20230616,192000,368875534,1163,1163,1163,1163,0
20230616,191900,368875534,1163,1163,1163,1163,0
20230616,191800,368875534,1163,1163,1163,1163,0
20230616,191700,368875534,1163,1163,1163,1163,0
20230616,191600,368875534,1163,1163,1163,1163,0
20230616,191500,368875534,1163,1163,1163,1163,0
20230616,191400,368875534,1163,1163,1163,1163,0
20230616,191300,368875534,1163,1163,1163,1163,0
20230616,191200,368875534,1163,1163,1163,1163,0
20230616,191100,368875534,1163,1163,1163,1163,0
20230616,191000,368875534,1163,1163,1163,1163,0
20230616,190900,368875534,1163,1163,1163,1163,0
20230616,190800,368875534,1163,1163,1163,1163,0
20230616,190700,368875534,1163,1163,1163,1163,0
20230616,190600,368875534,1163,1163,1163,1163,0
20230616,190500,368875534,1163,1163,1163,1163,0
20230616,190400,368875534,1163,1163,1163,1163,5495
20230616,190300,368875534,1163,1163,1163,1163,0
20230616,190200,368875534,1163,1163,1163,1163,0
20230616,190100,368875534,1163,1163,1163,1163,0
20230616,190000,368875534,1163,1163,1163,1163,0
20230616,185900,368875534,1163,1163,1163,1163,0
20230616,185800,368875534,1163,1163,1163,1163,0
20230616,185700,368875534,1163,1163,1163,1163,0
20230616,185600,368875534,1163,1163,1163,1163,0
20230616,185500,368875534,1163,1163,1163,1163,0
20230616,185400,368875534,1163,1163,1163,1163,0
20230616,185300,368875534,1163,1163,1163,1163,0
20230616,185200,368875534,1163,1163,1163,1163,0
20230616,185100,368875534,1163,1163,1163,1163,0
20230616,185000,368875534,1163,1163,1163,1163,0
20230616,184900,368875534,1163,1163,1163,1163,0
20230616,184800,368875534,1163,1163,1163,1163,0
20230616,184700,368875534,1163,1163,1163,1163,0
20230616,184600,368875534,1163,1163,1163,1163,0
20230616,184500,368875534,1163,1163,1163,1163,0
20230616,184400,368875534,1163,1163,1163,1163,0
20230616,184300,368875534,1163,1163,1163,1163,0
20230616,184200,368875534,1163,1163,1163,1163,0
20230616,184100,368875534,1163,1163,1163,1163,0
20230616,184000,368875534,1163,1163,1163,1163,0
20230616,183900,368875534,1163,1163,1163,1163,0
20230616,183800,368875534,1163,1163,1163,1163,0
20230616,183700,368875534,1163,1163,1163,1163,0
20230616,183600,368875534,1163,1163,1163,1163,0
20230616,183500,368875534,1163,1163,1163,1163,0
20230616,183400,368875534,1163,1163,1163,1163,5495
20230616,183300,368875534,1163,1163,1163,1163,0
20230616,183200,368875534,1163,1163,1163,1163,0
20230616,183100,368875534,1163,1163,1163,1163,0
20230616,183000,368875534,1163,1163,1163,1163,0
20230616,182900,368875534,1163,1163,1163,1163,0
20230616,182800,368875534,1163,1163,1163,1163,0
20230616,182700,368875534,1163,1163,1163,1163,0
20230616,182600,368875534,1163,1163,1163,1163,0
20230616,182500,368875534,1163,1163,1163,1163,0
20230616,182400,368875534,1163,1163,1163,1163,0
20230616,182300,368875534,1163,1163,1163,1163,0
20230616,182200,368875534,1163,1163,1163,1163,0
20230616,182100,368875534,1163,1163,1163,1163,0
20230616,182000,368875534,1163,1163,1163,1163,0
20230616,181900,368875534,1163,1163,1163,1163,0
20230616,181800,368875534,1163,1163,1163,1163,0
20230616,181700,368875534,1163,1163,1163,1163,0
20230616,181600,368875534,1163,1163,1163,1163,0
20230616,181500,368875534,1163,1163,1163,1163,0
20230616,181400,368875534,1163,1163,1163,1163,0
20230616,181300,368875534,1163,1163,1163,1163,0
20230616,181200,368875534,1163,1163,1163,1163,0
20230616,181100,368875534,1163,1163,1163,1163,0
20230616,181000,368875534,1163,1163,1163,1163,0
20230616,180900,368875534,1163,1163,1163,1163,0
20230616,180800,368875534,1163,1163,1163,1163,0
20230616,180700,368875534,1163,1163,1163,1163,0
20230616,180600,368875534,1163,1163,1163,1163,0
20230616,180500,368875534,1163,1163,1163,1163,0
20230616,180400,368875534,1163,1163,1163,1163,5495
20230616,180300,368875534,1163,1163,1163,1163,0
20230616,180200,368875534,1163,1163,1163,1163,0
20230616,180100,368875534,1163,1163,1163,1163,0
20230616,180000,368875534,1163,1163,1163,1163,0
20230616,175900,368875534,1163,1163,1163,1163,0
20230616,175800,368875534,1163,1163,1163,1163,0
20230616,175700,368875534,1163,1163,1163,1163,0
20230616,175600,368875534,1163,1163,1163,1163,0
20230616,175500,368875534,1163,1163,1163,1163,0
20230616,175400,368875534,1163,1163,1163,1163,0
20230616,175300,368875534,1163,1163,1163,1163,0
20230616,175200,368875534,1163,1163,1163,1163,0
20230616,175100,368875534,1163,1163,1163,1163,0
20230616,175000,368875534,1163,1163,1163,1163,0
20230616,174900,368875534,1163,1163,1163,1163,0
20230616,174800,368875534,1163,1163,1163,1163,0
20230616,174700,368875534,1163,1163,1163,1163,0
20230616,174600,368875534,1163,1163,1163,1163,0
20230616,174500,368875534,1163,1163,1163,1163,0
20230616,174400,368875534,1163,1163,1163,1163,0
20230616,174300,368875534,1163,1163,1163,1163,0
20230616,174200,368875534,1163,1163,1163,1163,0
20230616,174100,368875534,1163,1163,1163,1163,0
20230616,174000,368875534,1163,1163,1163,1163,0
20230616,173900,368875534,1163,1163,1163,1163,0
20230616,173800,368875534,1163,1163,1163,1163,0
20230616,173700,368875534,1163,1163,1163,1163,0
20230616,173600,368875534,1163,1163,1163,1163,0
20230616,173500,368875534,1163,1163,1163,1163,0
20230616,173400,368875534,1163,1163,1163,1163,5495
20230616,173300,368875534,1163,1163,1163,1163,0
20230616,173200,368875534,1163,1163,1163,1163,0
20230616,173100,368875534,1163,1163,1163,1163,0
20230616,173000,368875534,1163,1163,1163,1163,0
20230616,172900,368875534,1163,1163,1163,1163,0
20230616,172800,368875534,1163,1163,1163,1163,0
20230616,172700,368875534,1163,1163,1163,1163,0
20230616,172600,368875534,1163,1163,1163,1163,0
20230616,172500,368875534,1163,1163,1163,1163,0
20230616,172400,368875534,1163,1163,1163,1163,0
20230616,172300,368875534,1163,1163,1163,1163,0
20230616,172200,368875534,1163,1163,1163,1163,0
20230616,172100,368875534,1163,1163,1163,1163,0
20230616,172000,368875534,1163,1163,1163,1163,0
20230616,171900,368875534,1163,1163,1163,1163,0
20230616,171800,368875534,1163,1163,1163,1163,0
20230616,171700,368875534,1163,1163,1163,1163,0
20230616,171600,368875534,1163,1163,1163,1163,0
20230616,171500,368875534,1163,1163,1163,1163,0
20230616,171400,368875534,1163,1163,1163,1163,0
20230616,171300,368875534,1163,1163,1163,1163,0
20230616,171200,368875534,1163,1163,1163,1163,0
20230616,171100,368875534,1163,1163,1163,1163,0
20230616,171000,368875534,1163,1163,1163,1163,0
20230616,170900,368875534,1163,1163,1163,1163,0
20230616,170800,368875534,1163,1163,1163,1163,0
20230616,170700,368875534,1163,1163,1163,1163,0
20230616,170600,368875534,1163,1163,1163,1163,0
20230616,170500,368875534,1163,1163,1163,1163,0
20230616,170400,368875534,1163,1163,1163,1163,5495
20230616,170300,368875534,1163,1163,1163,1163,0
20230616,170200,368875534,1163,1163,1163,1163,0
20230616,170100,368875534,1163,1163,1163,1163,0
20230616,170000,368875534,1163,1163,1163,1163,0
20230616,165900,368875534,1163,1163,1163,1163,0
20230616,165800,368875534,1163,1163,1163,1163,0
20230616,165700,368875534,1163,1163,1163,1163,0
20230616,165600,368875534,1163,1163,1163,1163,0
20230616,165500,368875534,1163,1163,1163,1163,0
20230616,165400,368875534,1163,1163,1163,1163,0
20230616,165300,368875534,1163,1163,1163,1163,0
20230616,165200,368875534,1163,1163,1163,1163,0
20230616,165100,368875534,1163,1163,1163,1163,0
20230616,165000,368875534,1163,1163,1163,1163,0
20230616,164900,368875534,1163,1163,1163,1163,0
20230616,164800,368875534,1163,1163,1163,1163,0
20230616,164700,368875534,1163,1163,1163,1163,0
20230616,164600,368875534,1163,1163,1163,1163,0
20230616,164500,368875534,1163,1163,1163,1163,0
20230616,164400,368875534,1163,1163,1163,1163,0
20230616,164300,368875534,1163,1163,1163,1163,0
20230616,164200,368875534,1163,1163,1163,1163,0
20230616,164100,368875534,1163,1163,1163,1163,0
20230616,164000,368875534,1163,1163,1163,1163,0
20230616,163900,368875534,1163,1163,1163,1163,0
20230616,163800,368875534,1163,1163,1163,1163,0
20230616,163700,368875534,1163,1163,1163,1163,0
20230616,163600,368875534,1163,1163,1163,1163,0
20230616,163500,368875534,1163,1163,1163,1163,0
20230616,163400,368875534,1163,1163,1163,1163,5495
20230616,163300,368875534,1163,1163,1163,1163,0
20230616,163200,368875534,1163,1163,1163,1163,0
20230616,163100,368875534,1163,1163,1163,1163,0
20230616,163000,368875534,1163,1163,1163,1163,0
20230616,162900,368875534,1163,1163,1163,1163,0
20230616,162800,368875534,1163,1163,1163,1163,0
20230616,162700,368875534,1163,1163,1163,1163,0
20230616,162600,368875534,1163,1163,1163,1163,0
20230616,162500,368875534,1163,1163,1163,1163,0
20230616,162400,368875534,1163,1163,1163,1163,0
20230616,162300,368875534,1163,1163,1163,1163,0
20230616,162200,368875534,1163,1163,1163,1163,0
20230616,162100,368875534,1163,1163,1163,1163,0
20230616,162000,368875534,1163,1163,1163,1163,0
20230616,161900,368875534,1163,1163,1163,1163,0
20230616,161800,368875534,1163,1163,1163,1163,0
20230616,161700,368875534,1163,1163,1163,1163,0
20230616,161600,368875534,1163,1163,1163,1163,0
20230616,161500,368875534,1163,1163,1163,1163,0
20230616,161400,368875534,1163,1163,1163,1163,0
20230616,161300,368875534,1163,1163,1163,1163,0
20230616,161200,368875534,1163,1163,1163,1163,0
20230616,161100,368875534,1163,1163,1163,1163,0
20230616,161000,368875534,1163,1163,1163,1163,0
20230616,160900,368875534,1163,1163,1163,1163,0
20230616,160800,368875534,1163,1163,1163,1163,0
20230616,160700,368875534,1163,1163,1163,1163,0
20230616,160600,368875534,1163,1163,1163,1163,0
20230616,160500,368875534,1163,1163,1163,1163,0
20230616,160400,368875534,1163,1163,1163,1163,5495
20230616,160300,368875534,1163,1163,1163,1163,0
20230616,160200,368875534,1163,1163,1163,1163,0
20230616,160100,368875534,1163,1163,1163,1163,0
20230616,160000,368875534,1163,1163,1163,1163,0
20230616,155900,368875534,1163,1163,1163,1163,0
20230616,155800,368875534,1163,1163,1163,1163,0
20230616,155700,368875534,1163,1163,1163,1163,0
20230616,155600,368875534,1163,1163,1163,1163,0
20230616,155500,368875534,1163,1163,1163,1163,0
20230616,155400,368875534,1163,1163,1163,1163,0
20230616,155300,368875534,1163,1163,1163,1163,0
20230616,155200,368875534,1163,1163,1163,1163,0
20230616,155100,368875534,1163,1163,1163,1163,0
20230616,155000,368875534,1163,1163,1163,1163,0
20230616,154900,368875534,1163,1163,1163,1163,0
20230616,154800,368875534,1163,1163,1163,1163,0
20230616,154700,368875534,1163,1163,1163,1163,0
20230616,154600,368875534,1163,1163,1163,1163,0
20230616,154500,368875534,1163,1163,1163,1163,0
20230616,154400,368875534,1163,1163,1163,1163,0
20230616,154300,368875534,1163,1163,1163,1163,0
20230616,154200,368875534,1163,1163,1163,1163,0
20230616,154100,368875534,1163,1163,1163,1163,0
20230616,154000,368875534,1163,1163,1163,1163,0
20230616,153900,368875534,1163,1163,1163,1163,0
20230616,153800,368875534,1163,1163,1163,1163,0
20230616,153700,368875534,1163,1163,1163,1163,0
20230616,153600,368875534,1163,1163,1163,1163,0
20230616,153500,368875534,1163,1163,1163,1163,0
20230616,153400,368875534,1163,1163,1163,1163,5495
20230616,153300,368875534,1163,1163,1163,1163,0
20230616,153200,368875534,1163,1163,1163,1163,0
20230616,153100,368875534,1163,1163,1163,1163,0
20230616,153000,368875534,1163,1163,1163,1163,5495
20230616,152900,362484849,1162,1162,1162,1162,0
20230616,152800,362484849,1162,1162,1162,1162,0
20230616,152700,362484849,1162,1162,1162,1162,0
20230616,152600,362484849,1162,1162,1162,1162,0
20230616,152500,362484849,1162,1162,1162,1162,0
20230616,152400,362484849,1162,1162,1162,1162,0
20230616,152300,362484849,1162,1162,1162,1162,0
20230616,152200,362484849,1162,1162,1162,1162,0
20230616,152100,362484849,1162,1162,1162,1162,0
20230616,152000,362484849,1162,1162,1162,1162,0
20230616,151900,362484849,1162,1157,1162,1157,69
20230616,151800,362404796,1157,1157,1157,1157,36
20230616,151700,362363144,1157,1157,1157,1157,0
20230616,151600,362363144,1157,1154,1157,1153,2088
20230616,151500,359955405,1155,1156,1156,1155,4799
20230616,151400,354411298,1157,1157,1157,1157,0
20230616,151300,354411298,1157,1157,1157,1157,19
20230616,151200,354389315,1157,1156,1157,1156,405
20230616,151100,353920731,1156,1156,1156,1156,120
20230616,151000,353782011,1156,1162,1162,1156,7580
20230616,150900,345017929,1162,1162,1162,1162,0
20230616,150800,345017929,1162,1162,1162,1162,4430
20230616,150700,339870269,1162,1163,1163,1162,46
20230616,150600,339816772,1163,1163,1163,1163,0
20230616,150500,339816772,1163,1163,1163,1163,1
20230616,150400,339815609,1161,1161,1161,1161,62
20230616,150300,339743627,1161,1161,1161,1161,1
20230616,150200,339742466,1161,1161,1161,1161,39
20230616,150100,339697187,1160,1160,1160,1160,10
20230616,150000,339685587,1160,1160,1160,1160,5
20230616,145900,339679787,1163,1163,1163,1163,1
20230616,145800,339678624,1163,1163,1163,1163,0
20230616,145700,339678624,1163,1163,1163,1163,0
20230616,145600,339678624,1163,1163,1163,1163,0
20230616,145500,339678624,1163,1163,1163,1163,0
20230616,145400,339678624,1163,1163,1163,1163,1
20230616,145300,339677461,1163,1162,1163,1162,10
20230616,145200,339665838,1153,1153,1153,1153,0
20230616,145100,339665838,1153,1153,1153,1153,0
20230616,145000,339665838,1153,1162,1162,1153,657
20230616,144900,338907728,1162,1162,1162,1162,15331
20230616,144800,321093106,1162,1162,1162,1162,230
20230616,144700,320825846,1162,1160,1162,1160,2001
20230616,144600,318503347,1161,1161,1161,1161,0
20230616,144500,318503347,1161,1161,1161,1161,0
20230616,144400,318503347,1161,1161,1161,1161,0
20230616,144300,318503347,1161,1161,1161,1161,1
20230616,144200,318502186,1155,1156,1156,1155,222
20230616,144100,318245562,1162,1162,1162,1162,0
20230616,144000,318245562,1162,1162,1162,1162,0
20230616,143900,318245562,1162,1162,1162,1162,1
20230616,143800,318244400,1162,1162,1162,1162,201
20230616,143700,318010838,1163,1160,1163,1151,10031
20230616,143600,306437598,1157,1157,1157,1157,0
20230616,143500,306437598,1157,1157,1157,1157,0
20230616,143400,306437598,1157,1157,1157,1157,0
20230616,143300,306437598,1157,1157,1157,1157,0
20230616,143200,306437598,1157,1157,1157,1157,4122
20230616,143100,301668444,1156,1156,1156,1156,500
20230616,143000,301090444,1156,1156,1156,1156,1000
20230616,142900,299934444,1157,1157,1157,1157,0
20230616,142800,299934444,1157,1157,1157,1157,0
20230616,142700,299934444,1157,1157,1157,1157,0
20230616,142600,299934444,1157,1157,1157,1157,1
20230616,142500,299933287,1157,1157,1157,1157,301
20230616,142400,299585030,1157,1157,1157,1157,100
20230616,142300,299469330,1156,1158,1158,1156,2261
20230616,142200,296853353,1158,1158,1158,1158,201
20230616,142100,296620595,1158,1158,1158,1158,128
20230616,142000,296472371,1158,1158,1158,1158,0
20230616,141900,296472371,1158,1158,1158,1158,3061
20230616,141800,292927733,1157,1157,1157,1157,0
20230616,141700,292927733,1157,1157,1157,1157,0
20230616,141600,292927733,1157,1157,1157,1157,0
20230616,141500,292927733,1157,1157,1157,1157,879
20230616,141400,291910730,1157,1157,1157,1157,189
20230616,141300,291692057,1157,1157,1157,1157,2
20230616,141200,291689743,1156,1158,1158,1156,3479
20230616,141100,287665431,1159,1159,1159,1159,111
20230616,141000,287536782,1160,1160,1160,1160,1
20230616,140900,287535622,1159,1159,1159,1159,60
20230616,140800,287466082,1159,1161,1161,1159,530
20230616,140700,286850899,1162,1162,1162,1162,0
20230616,140600,286850899,1162,1163,1163,1162,932
20230616,140500,285767715,1163,1163,1163,1163,1
20230616,140400,285766552,1163,1164,1164,1163,513
20230616,140300,285169733,1164,1164,1164,1164,0
20230616,140200,285169733,1164,1164,1164,1164,0
20230616,140100,285169733,1164,1164,1164,1164,0
20230616,140000,285169733,1164,1164,1164,1164,0
20230616,135900,285169733,1164,1164,1164,1164,101
20230616,135800,285052169,1163,1163,1163,1163,502
20230616,135700,284468343,1165,1165,1165,1165,0
20230616,135600,284468343,1165,1165,1165,1165,100
20230616,135500,284351843,1165,1165,1165,1165,500
20230616,135400,283769343,1165,1165,1165,1165,117
20230616,135300,283633038,1165,1165,1165,1165,3359
20230616,135200,279719803,1165,1166,1166,1165,3000
20230616,135100,276223803,1163,1165,1165,1163,4040
20230616,135000,271523935,1168,1168,1168,1168,0
20230616,134900,271523935,1168,1168,1168,1168,0
20230616,134800,271523935,1168,1168,1168,1168,2
20230616,134700,271521599,1165,1165,1165,1165,5
20230616,134600,271515774,1168,1168,1168,1168,0
20230616,134500,271515774,1168,1168,1168,1168,0
20230616,134400,271515774,1168,1168,1168,1168,0
20230616,134300,271515774,1168,1168,1168,1168,1
20230616,134200,271514606,1168,1168,1168,1168,0
20230616,134100,271514606,1168,1168,1168,1168,702
20230616,134000,270694670,1168,1168,1168,1168,11
20230616,133900,270681822,1168,1166,1168,1166,6553
20230616,133800,263029047,1166,1166,1166,1166,0
20230616,133700,263029047,1166,1167,1167,1166,2
20230616,133600,263026714,1166,1167,1167,1166,15
20230616,133500,263009210,1167,1167,1167,1167,0
20230616,133400,263009210,1167,1167,1167,1167,33
20230616,133300,262970699,1167,1167,1167,1167,6567
20230616,133200,255307010,1167,1165,1167,1165,2907
20230616,133100,251917376,1164,1164,1164,1164,3
20230616,133000,251913884,1165,1165,1165,1165,100
20230616,132900,251797384,1165,1165,1165,1165,2000
20230616,132800,249467384,1165,1165,1165,1165,0
20230616,132700,249467384,1165,1165,1165,1165,0
20230616,132600,249467384,1165,1165,1165,1165,1
20230616,132500,249466219,1164,1164,1164,1164,9975
20230616,132400,237855319,1165,1165,1165,1165,301
20230616,132300,237504654,1165,1165,1165,1165,0
20230616,132200,237504654,1165,1165,1165,1165,50
20230616,132100,237446404,1164,1165,1165,1164,187
20230616,132000,237228735,1164,1164,1164,1164,0
20230616,131900,237228735,1164,1164,1164,1164,0
20230616,131800,237228735,1164,1164,1164,1164,0
20230616,131700,237228735,1164,1164,1164,1164,52
20230616,131600,237168207,1164,1165,1165,1164,11
20230616,131500,237155393,1165,1165,1165,1165,1
20230616,131400,237154228,1165,1165,1165,1165,34
20230616,131300,237114618,1164,1164,1164,1164,22
20230616,131200,237089010,1165,1165,1165,1165,8527
20230616,131100,227155055,1165,1165,1165,1165,0
20230616,131000,227155055,1165,1165,1165,1165,4710
20230616,130900,221667905,1163,1163,1163,1163,0
20230616,130800,221667905,1163,1163,1163,1163,0
20230616,130700,221667905,1163,1163,1163,1163,0
20230616,130600,221667905,1163,1163,1163,1163,2
20230616,130500,221665579,1165,1165,1165,1165,1
20230616,130400,221664414,1165,1165,1165,1165,0
20230616,130300,221664414,1165,1165,1165,1165,1000
20230616,130200,220499414,1165,1165,1165,1165,50
20230616,130100,220441164,1165,1165,1165,1165,1000
20230616,130000,219276164,1165,1163,1165,1163,1118
20230616,125900,217973968,1163,1163,1163,1163,1
20230616,125800,217972805,1162,1162,1162,1162,59
20230616,125700,217904247,1162,1162,1162,1162,3000
20230616,125600,214418247,1161,1161,1161,1161,36
20230616,125500,214376451,1162,1162,1162,1162,0
20230616,125400,214376451,1162,1162,1162,1162,1
20230616,125300,214375289,1159,1159,1159,1159,70
20230616,125200,214294159,1162,1162,1162,1162,0
20230616,125100,214294159,1162,1162,1162,1162,55
20230616,125000,214230249,1158,1158,1158,1158,0
20230616,124900,214230249,1158,1162,1162,1158,10009
20230616,124800,202636322,1163,1162,1163,1162,138
20230616,124700,202475965,1163,1163,1163,1163,0
20230616,124600,202475965,1163,1163,1163,1163,32
20230616,124500,202438749,1163,1163,1163,1163,155
20230616,124400,202258484,1163,1163,1163,1163,5415
20230616,124300,195960839,1163,1165,1165,1163,4191
20230616,124200,191086704,1163,1164,1164,1163,10047
20230616,124100,179400568,1165,1165,1165,1165,8
20230616,124000,179391248,1165,1165,1165,1165,0
20230616,123900,179391248,1165,1165,1165,1165,100
20230616,123800,179274748,1164,1164,1164,1164,822
20230616,123700,178317940,1165,1165,1165,1165,5
20230616,123600,178312115,1164,1164,1164,1164,0
20230616,123500,178312115,1164,1164,1164,1164,0
20230616,123400,178312115,1164,1164,1164,1164,0
20230616,123300,178312115,1164,1164,1164,1164,0
20230616,123200,178312115,1164,1165,1165,1164,26
20230616,123100,178281826,1164,1165,1165,1164,70
20230616,123000,178200318,1165,1165,1165,1165,6
20230616,122900,178193328,1165,1165,1165,1165,0
20230616,122800,178193328,1165,1165,1165,1165,0
20230616,122700,178193328,1165,1164,1165,1164,11
20230616,122600,178180523,1164,1164,1164,1164,85
20230616,122500,178081583,1164,1164,1164,1164,0
20230616,122400,178081583,1164,1164,1164,1164,0
20230616,122300,178081583,1164,1164,1164,1164,0
20230616,122200,178081583,1164,1164,1164,1164,0
20230616,122100,178081583,1164,1165,1165,1164,89
20230616,122000,177977986,1164,1164,1164,1164,100
20230616,121900,177861586,1164,1164,1164,1164,0
20230616,121800,177861586,1164,1164,1164,1164,0
20230616,121700,177861586,1164,1164,1164,1164,0
20230616,121600,177861586,1164,1164,1164,1164,1929
20230616,121500,175616230,1164,1163,1164,1163,535
20230616,121400,174993492,1163,1164,1164,1163,43
20230616,121300,174943445,1165,1164,1165,1164,31
20230616,121200,174907360,1165,1165,1165,1165,823
20230616,121100,173948565,1165,1165,1165,1165,8
20230616,121000,173939245,1166,1166,1166,1165,235
20230616,120900,173665426,1166,1166,1166,1166,0
20230616,120800,173665426,1166,1163,1166,1163,5188
20230616,120700,167621916,1162,1162,1162,1162,2043
20230616,120600,165247950,1162,1160,1162,1160,32
20230616,120500,165210800,1160,1160,1160,1160,1
20230616,120400,165209640,1160,1160,1160,1160,15
20230616,120300,165192240,1160,1160,1160,1160,0
20230616,120200,165192240,1160,1160,1160,1160,0
20230616,120100,165192240,1160,1160,1160,1160,20
20230616,120000,165169040,1160,1160,1160,1160,0
20230616,115900,165169040,1160,1160,1160,1160,1
20230616,115800,165167880,1160,1160,1160,1160,0
20230616,115700,165167880,1160,1160,1160,1160,0
20230616,115600,165167880,1160,1160,1160,1160,0
20230616,115500,165167880,1160,1160,1160,1160,0
20230616,115400,165167880,1160,1160,1160,1160,1
20230616,115300,165166720,1160,1160,1160,1160,0
20230616,115200,165166720,1160,1160,1160,1160,0
20230616,115100,165166720,1160,1160,1160,1160,0
20230616,115000,165166720,1160,1160,1160,1160,0
20230616,114900,165166720,1160,1160,1160,1160,0
20230616,114800,165166720,1160,1160,1160,1160,1
20230616,114700,165165560,1158,1158,1158,1158,2
20230616,114600,165163244,1160,1160,1160,1160,0
20230616,114500,165163244,1160,1160,1160,1160,0
20230616,114400,165163244,1160,1160,1160,1160,0
20230616,114300,165163244,1160,1160,1160,1160,1
20230616,114200,165162084,1155,1155,1155,1155,0
20230616,114100,165162084,1155,1155,1155,1155,0
20230616,114000,165162084,1155,1155,1155,1155,0
20230616,113900,165162084,1155,1155,1155,1155,0
20230616,113800,165162084,1155,1155,1155,1155,0
20230616,113700,165162084,1155,1160,1160,1155,10002
20230616,113600,153609249,1160,1160,1160,1160,0
20230616,113500,153609249,1160,1160,1160,1160,0
20230616,113400,153609249,1160,1160,1160,1160,0
20230616,113300,153609249,1160,1160,1160,1160,31
20230616,113200,153573289,1160,1160,1160,1160,1
20230616,113100,153572129,1160,1160,1160,1160,0
20230616,113000,153572129,1160,1160,1160,1160,0
20230616,112900,153572129,1160,1160,1160,1160,0
20230616,112800,153572129,1160,1158,1160,1155,10020
20230616,112700,141989578,1158,1159,1159,1158,838
20230616,112600,141018356,1159,1159,1160,1159,189
20230616,112500,140799304,1159,1160,1161,1159,903
20230616,112400,139751830,1160,1160,1160,1160,1
20230616,112300,139750670,1160,1160,1161,1160,28
20230616,112200,139718164,1161,1160,1161,1160,13
20230616,112100,139703074,1160,1161,1161,1160,30
20230616,112000,139668247,1160,1160,1160,1160,55
20230616,111900,139604447,1161,1161,1161,1161,0
20230616,111800,139604447,1161,1160,1161,1160,76
20230616,111700,139516261,1161,1161,1161,1161,0
20230616,111600,139516261,1161,1161,1161,1160,1146
20230616,111500,138186852,1160,1161,1161,1160,3
20230616,111400,138183371,1160,1160,1160,1160,0
20230616,111300,138183371,1160,1160,1160,1160,101
20230616,111200,138066211,1161,1161,1161,1161,1
20230616,111100,138065050,1160,1160,1160,1160,400
20230616,111000,137601050,1160,1158,1160,1158,2536
20230616,110900,134662794,1152,1152,1152,1152,0
20230616,110800,134662794,1152,1152,1152,1152,10334
20230616,110700,122758026,1151,1152,1152,1151,9249
20230616,110600,112103268,1152,1152,1152,1152,12
20230616,110500,112089444,1151,1152,1152,1151,37
20230616,110400,112046843,1152,1152,1152,1152,10
20230616,110300,112035323,1151,1151,1151,1151,50
20230616,110200,111977773,1151,1151,1151,1151,0
20230616,110100,111977773,1151,1156,1156,1151,10493
20230616,110000,99878711,1156,1156,1156,1156,0
20230616,105900,99878711,1156,1158,1158,1156,12
20230616,105800,99864817,1158,1158,1158,1158,0
20230616,105700,99864817,1158,1158,1158,1158,0
20230616,105600,99864817,1158,1158,1158,1158,0
20230616,105500,99864817,1158,1158,1158,1158,0
20230616,105400,99864817,1158,1158,1158,1158,45
20230616,105300,99812707,1159,1159,1159,1159,0
20230616,105200,99812707,1159,1159,1159,1159,0
20230616,105100,99812707,1159,1159,1159,1159,0
20230616,105000,99812707,1159,1159,1159,1159,0
20230616,104900,99812707,1159,1159,1159,1159,0
20230616,104800,99812707,1159,1159,1159,1159,1
20230616,104700,99811548,1156,1157,1157,1156,120
20230616,104600,99672816,1159,1159,1159,1159,20
20230616,104500,99649636,1159,1159,1159,1159,2
20230616,104400,99647318,1159,1158,1159,1157,320
20230616,104300,99276909,1158,1158,1158,1158,11
20230616,104200,99264171,1158,1158,1158,1158,0
20230616,104100,99264171,1158,1158,1158,1158,1
20230616,104000,99263013,1158,1158,1158,1158,0
20230616,103900,99263013,1158,1159,1159,1158,598
20230616,103800,98570193,1159,1159,1159,1159,23
20230616,103700,98543536,1162,1162,1162,1162,1
20230616,103600,98542374,1162,1160,1162,1160,563
20230616,103500,97889232,1160,1160,1160,1160,10
20230616,103400,97877632,1160,1160,1160,1160,0
20230616,103300,97877632,1160,1160,1160,1160,10
20230616,103200,97866032,1160,1160,1160,1160,1
20230616,103100,97864872,1160,1160,1160,1160,0
20230616,103000,97864872,1160,1160,1160,1160,16
20230616,102900,97846312,1160,1160,1160,1160,16
20230616,102800,97827752,1160,1160,1160,1160,15
20230616,102700,97810352,1160,1160,1160,1160,0
20230616,102600,97810352,1160,1162,1162,1160,1676
20230616,102500,95866179,1162,1162,1162,1162,0
20230616,102400,95866179,1162,1160,1162,1160,2214
20230616,102300,93297661,1161,1161,1161,1161,14
20230616,102200,93281407,1163,1163,1163,1163,0
20230616,102100,93281407,1163,1163,1163,1163,1
20230616,102000,93280244,1160,1160,1160,1160,0
20230616,101900,93280244,1160,1161,1161,1160,50
20230616,101800,93222230,1163,1163,1163,1163,0
20230616,101700,93222230,1163,1163,1163,1163,0
20230616,101600,93222230,1163,1163,1163,1163,10
20230616,101500,93210600,1161,1163,1163,1161,8
20230616,101400,93201306,1163,1163,1163,1163,36
20230616,101300,93159438,1163,1163,1163,1163,10
20230616,101200,93147808,1163,1163,1163,1163,10
20230616,101100,93136178,1163,1163,1163,1163,65
20230616,101000,93060583,1163,1163,1163,1163,11
20230616,100900,93047790,1160,1160,1160,1160,2
20230616,100800,93045470,1160,1160,1163,1160,1103
20230616,100700,91765684,1160,1160,1160,1160,0
20230616,100600,91765684,1160,1160,1160,1160,10
20230616,100500,91754084,1160,1160,1160,1160,1
20230616,100400,91752924,1160,1159,1160,1159,1004
20230616,100300,90589174,1159,1162,1162,1159,600
20230616,100200,89893314,1163,1162,1163,1162,130
20230616,100100,89742228,1162,1162,1162,1162,135
20230616,100000,89585358,1163,1163,1163,1163,1
20230616,095900,89584195,1163,1163,1163,1163,1
20230616,095800,89583032,1163,1163,1163,1163,0
20230616,095700,89583032,1163,1163,1163,1163,852
20230616,095600,88592156,1164,1164,1164,1164,10
20230616,095500,88580516,1164,1164,1164,1164,0
20230616,095400,88580516,1164,1164,1164,1164,1
20230616,095300,88579352,1164,1164,1164,1164,10
20230616,095200,88567712,1164,1164,1164,1164,0
20230616,095100,88567712,1164,1164,1164,1164,13
20230616,095000,88552580,1165,1165,1165,1165,0
20230616,094900,88552580,1165,1165,1165,1165,10
20230616,094800,88540930,1163,1165,1165,1163,102
20230616,094700,88422300,1165,1162,1165,1162,362
20230616,094600,88001227,1165,1163,1165,1163,114
20230616,094500,87868437,1163,1163,1163,1163,10
20230616,094400,87856807,1161,1160,1161,1160,525
20230616,094300,87247796,1160,1163,1163,1160,669
20230616,094200,86471226,1163,1163,1163,1163,0
20230616,094100,86471226,1163,1163,1163,1163,90
20230616,094000,86366556,1163,1163,1163,1163,0
20230616,093900,86366556,1163,1164,1164,1163,10
20230616,093800,86354917,1166,1166,1166,1166,10
20230616,093700,86343257,1166,1166,1166,1166,5
20230616,093600,86337427,1166,1166,1166,1166,14
20230616,093500,86321103,1166,1166,1166,1166,0
20230616,093400,86321103,1166,1166,1166,1166,11
20230616,093300,86308277,1166,1166,1166,1166,2
20230616,093200,86305945,1166,1166,1166,1166,1
20230616,093100,86304779,1166,1166,1166,1166,296
20230616,093000,85959643,1167,1167,1167,1167,0
20230616,092900,85959643,1167,1167,1167,1167,0
20230616,092800,85959643,1167,1163,1167,1162,12
20230616,092700,85945684,1167,1167,1167,1167,0
20230616,092600,85945684,1167,1167,1167,1163,61
20230616,092500,85874657,1167,1167,1167,1167,1
20230616,092400,85873490,1164,1164,1164,1164,5027
20230616,092300,80022062,1164,1164,1164,1164,900
20230616,092200,78974462,1160,1160,1160,1160,0
20230616,092100,78974462,1160,1164,1164,1160,2576
20230616,092000,75986298,1164,1163,1164,1159,1774
20230616,091900,73924867,1164,1165,1165,1164,1265
20230616,091800,72451906,1165,1166,1166,1165,98
20230616,091700,72337735,1165,1165,1165,1165,0
20230616,091600,72337735,1165,1165,1165,1165,0
20230616,091500,72337735,1165,1168,1168,1165,42
20230616,091400,72288802,1165,1165,1165,1165,560
20230616,091300,71636402,1165,1166,1166,1165,359
20230616,091200,71218166,1169,1169,1169,1169,0
20230616,091100,71218166,1169,1169,1169,1169,2861
20230616,091000,67873657,1165,1170,1170,1165,63
20230616,090900,67800209,1170,1166,1175,1165,6238
20230616,090800,60513498,1166,1165,1167,1165,5077
20230616,090700,54589535,1164,1162,1164,1162,1667
20230616,090600,52650375,1162,1155,1162,1155,28539
20230616,090500,19527722,1150,1150,1150,1150,0
20230616,090400,19527722,1150,1155,1155,1150,501
20230616,090300,18951567,1154,1150,1156,1149,914
20230616,090200,17900425,1150,1150,1150,1150,132
20230616,090100,17748625,1150,1150,1150,1150,6
20230616,090000,17741725,1149,1150,1150,1149,15428