KissMeData/020180/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190100,401143355,1173,1173,1173,1173,12277
20230712,190000,401143355,1173,1173,1173,1173,0
20230712,185900,401143355,1173,1173,1173,1173,0
20230712,185800,401143355,1173,1173,1173,1173,0
20230712,185700,401143355,1173,1173,1173,1173,0
20230712,185600,401143355,1173,1173,1173,1173,0
20230712,185500,401143355,1173,1173,1173,1173,0
20230712,185400,401143355,1173,1173,1173,1173,0
20230712,185300,401143355,1173,1173,1173,1173,0
20230712,185200,401143355,1173,1173,1173,1173,0
20230712,185100,401143355,1173,1173,1173,1173,0
20230712,185000,401143355,1173,1173,1173,1173,0
20230712,184900,401143355,1173,1173,1173,1173,0
20230712,184800,401143355,1173,1173,1173,1173,0
20230712,184700,401143355,1173,1173,1173,1173,0
20230712,184600,401143355,1173,1173,1173,1173,0
20230712,184500,401143355,1173,1173,1173,1173,0
20230712,184400,401143355,1173,1173,1173,1173,0
20230712,184300,401143355,1173,1173,1173,1173,0
20230712,184200,401143355,1173,1173,1173,1173,0
20230712,184100,401143355,1173,1173,1173,1173,0
20230712,184000,401143355,1173,1173,1173,1173,0
20230712,183900,401143355,1173,1173,1173,1173,0
20230712,183800,401143355,1173,1173,1173,1173,0
20230712,183700,401143355,1173,1173,1173,1173,0
20230712,183600,401143355,1173,1173,1173,1173,0
20230712,183500,401143355,1173,1173,1173,1173,0
20230712,183400,401143355,1173,1173,1173,1173,0
20230712,183300,401143355,1173,1173,1173,1173,0
20230712,183200,401143355,1173,1173,1173,1173,0
20230712,183100,401143355,1173,1173,1173,1173,12277
20230712,183000,401143355,1173,1173,1173,1173,0
20230712,182900,401143355,1173,1173,1173,1173,0
20230712,182800,401143355,1173,1173,1173,1173,0
20230712,182700,401143355,1173,1173,1173,1173,0
20230712,182600,401143355,1173,1173,1173,1173,0
20230712,182500,401143355,1173,1173,1173,1173,0
20230712,182400,401143355,1173,1173,1173,1173,0
20230712,182300,401143355,1173,1173,1173,1173,0
20230712,182200,401143355,1173,1173,1173,1173,0
20230712,182100,401143355,1173,1173,1173,1173,0
20230712,182000,401143355,1173,1173,1173,1173,0
20230712,181900,401143355,1173,1173,1173,1173,0
20230712,181800,401143355,1173,1173,1173,1173,0
20230712,181700,401143355,1173,1173,1173,1173,0
20230712,181600,401143355,1173,1173,1173,1173,0
20230712,181500,401143355,1173,1173,1173,1173,0
20230712,181400,401143355,1173,1173,1173,1173,0
20230712,181300,401143355,1173,1173,1173,1173,0
20230712,181200,401143355,1173,1173,1173,1173,0
20230712,181100,401143355,1173,1173,1173,1173,0
20230712,181000,401143355,1173,1173,1173,1173,0
20230712,180900,401143355,1173,1173,1173,1173,0
20230712,180800,401143355,1173,1173,1173,1173,0
20230712,180700,401143355,1173,1173,1173,1173,0
20230712,180600,401143355,1173,1173,1173,1173,0
20230712,180500,401143355,1173,1173,1173,1173,0
20230712,180400,401143355,1173,1173,1173,1173,0
20230712,180300,401143355,1173,1173,1173,1173,0
20230712,180200,401143355,1173,1173,1173,1173,0
20230712,180100,401143355,1173,1173,1173,1173,12277
20230712,180000,401143355,1173,1173,1173,1173,0
20230712,175900,401143355,1173,1173,1173,1173,0
20230712,175800,401143355,1173,1173,1173,1173,0
20230712,175700,401143355,1173,1173,1173,1173,0
20230712,175600,401143355,1173,1173,1173,1173,0
20230712,175500,401143355,1173,1173,1173,1173,0
20230712,175400,401143355,1173,1173,1173,1173,0
20230712,175300,401143355,1173,1173,1173,1173,0
20230712,175200,401143355,1173,1173,1173,1173,0
20230712,175100,401143355,1173,1173,1173,1173,0
20230712,175000,401143355,1173,1173,1173,1173,0
20230712,174900,401143355,1173,1173,1173,1173,0
20230712,174800,401143355,1173,1173,1173,1173,0
20230712,174700,401143355,1173,1173,1173,1173,0
20230712,174600,401143355,1173,1173,1173,1173,0
20230712,174500,401143355,1173,1173,1173,1173,0
20230712,174400,401143355,1173,1173,1173,1173,0
20230712,174300,401143355,1173,1173,1173,1173,0
20230712,174200,401143355,1173,1173,1173,1173,0
20230712,174100,401143355,1173,1173,1173,1173,0
20230712,174000,401143355,1173,1173,1173,1173,0
20230712,173900,401143355,1173,1173,1173,1173,0
20230712,173800,401143355,1173,1173,1173,1173,0
20230712,173700,401143355,1173,1173,1173,1173,0
20230712,173600,401143355,1173,1173,1173,1173,0
20230712,173500,401143355,1173,1173,1173,1173,0
20230712,173400,401143355,1173,1173,1173,1173,0
20230712,173300,401143355,1173,1173,1173,1173,0
20230712,173200,401143355,1173,1173,1173,1173,0
20230712,173100,401143355,1173,1173,1173,1173,12277
20230712,173000,401143355,1173,1173,1173,1173,0
20230712,172900,401143355,1173,1173,1173,1173,0
20230712,172800,401143355,1173,1173,1173,1173,0
20230712,172700,401143355,1173,1173,1173,1173,0
20230712,172600,401143355,1173,1173,1173,1173,0
20230712,172500,401143355,1173,1173,1173,1173,0
20230712,172400,401143355,1173,1173,1173,1173,0
20230712,172300,401143355,1173,1173,1173,1173,0
20230712,172200,401143355,1173,1173,1173,1173,0
20230712,172100,401143355,1173,1173,1173,1173,0
20230712,172000,401143355,1173,1173,1173,1173,0
20230712,171900,401143355,1173,1173,1173,1173,0
20230712,171800,401143355,1173,1173,1173,1173,0
20230712,171700,401143355,1173,1173,1173,1173,0
20230712,171600,401143355,1173,1173,1173,1173,0
20230712,171500,401143355,1173,1173,1173,1173,0
20230712,171400,401143355,1173,1173,1173,1173,0
20230712,171300,401143355,1173,1173,1173,1173,0
20230712,171200,401143355,1173,1173,1173,1173,0
20230712,171100,401143355,1173,1173,1173,1173,0
20230712,171000,401143355,1173,1173,1173,1173,0
20230712,170900,401143355,1173,1173,1173,1173,0
20230712,170800,401143355,1173,1173,1173,1173,0
20230712,170700,401143355,1173,1173,1173,1173,0
20230712,170600,401143355,1173,1173,1173,1173,0
20230712,170500,401143355,1173,1173,1173,1173,0
20230712,170400,401143355,1173,1173,1173,1173,0
20230712,170300,401143355,1173,1173,1173,1173,0
20230712,170200,401143355,1173,1173,1173,1173,0
20230712,170100,401143355,1173,1173,1173,1173,12277
20230712,170000,401143355,1173,1173,1173,1173,0
20230712,165900,401143355,1173,1173,1173,1173,0
20230712,165800,401143355,1173,1173,1173,1173,0
20230712,165700,401143355,1173,1173,1173,1173,0
20230712,165600,401143355,1173,1173,1173,1173,0
20230712,165500,401143355,1173,1173,1173,1173,0
20230712,165400,401143355,1173,1173,1173,1173,0
20230712,165300,401143355,1173,1173,1173,1173,0
20230712,165200,401143355,1173,1173,1173,1173,0
20230712,165100,401143355,1173,1173,1173,1173,0
20230712,165000,401143355,1173,1173,1173,1173,0
20230712,164900,401143355,1173,1173,1173,1173,0
20230712,164800,401143355,1173,1173,1173,1173,0
20230712,164700,401143355,1173,1173,1173,1173,0
20230712,164600,401143355,1173,1173,1173,1173,0
20230712,164500,401143355,1173,1173,1173,1173,0
20230712,164400,401143355,1173,1173,1173,1173,0
20230712,164300,401143355,1173,1173,1173,1173,0
20230712,164200,401143355,1173,1173,1173,1173,0
20230712,164100,401143355,1173,1173,1173,1173,0
20230712,164000,401143355,1173,1173,1173,1173,0
20230712,163900,401143355,1173,1173,1173,1173,0
20230712,163800,401143355,1173,1173,1173,1173,0
20230712,163700,401143355,1173,1173,1173,1173,0
20230712,163600,401143355,1173,1173,1173,1173,0
20230712,163500,401143355,1173,1173,1173,1173,0
20230712,163400,401143355,1173,1173,1173,1173,0
20230712,163300,401143355,1173,1173,1173,1173,0
20230712,163200,401143355,1173,1173,1173,1173,0
20230712,163100,401143355,1173,1173,1173,1173,12277
20230712,163000,401143355,1173,1173,1173,1173,0
20230712,162900,401143355,1173,1173,1173,1173,0
20230712,162800,401143355,1173,1173,1173,1173,0
20230712,162700,401143355,1173,1173,1173,1173,0
20230712,162600,401143355,1173,1173,1173,1173,0
20230712,162500,401143355,1173,1173,1173,1173,0
20230712,162400,401143355,1173,1173,1173,1173,0
20230712,162300,401143355,1173,1173,1173,1173,0
20230712,162200,401143355,1173,1173,1173,1173,0
20230712,162100,401143355,1173,1173,1173,1173,0
20230712,162000,401143355,1173,1173,1173,1173,0
20230712,161900,401143355,1173,1173,1173,1173,0
20230712,161800,401143355,1173,1173,1173,1173,0
20230712,161700,401143355,1173,1173,1173,1173,0
20230712,161600,401143355,1173,1173,1173,1173,0
20230712,161500,401143355,1173,1173,1173,1173,0
20230712,161400,401143355,1173,1173,1173,1173,0
20230712,161300,401143355,1173,1173,1173,1173,0
20230712,161200,401143355,1173,1173,1173,1173,0
20230712,161100,401143355,1173,1173,1173,1173,0
20230712,161000,401143355,1173,1173,1173,1173,0
20230712,160900,401143355,1173,1173,1173,1173,0
20230712,160800,401143355,1173,1173,1173,1173,0
20230712,160700,401143355,1173,1173,1173,1173,0
20230712,160600,401143355,1173,1173,1173,1173,0
20230712,160500,401143355,1173,1173,1173,1173,0
20230712,160400,401143355,1173,1173,1173,1173,0
20230712,160300,401143355,1173,1173,1173,1173,0
20230712,160200,401143355,1173,1173,1173,1173,0
20230712,160100,401143355,1173,1173,1173,1173,12277
20230712,160000,401143355,1173,1173,1173,1173,0
20230712,155900,401143355,1173,1173,1173,1173,0
20230712,155800,401143355,1173,1173,1173,1173,0
20230712,155700,401143355,1173,1173,1173,1173,0
20230712,155600,401143355,1173,1173,1173,1173,0
20230712,155500,401143355,1173,1173,1173,1173,0
20230712,155400,401143355,1173,1173,1173,1173,0
20230712,155300,401143355,1173,1173,1173,1173,0
20230712,155200,401143355,1173,1173,1173,1173,0
20230712,155100,401143355,1173,1173,1173,1173,0
20230712,155000,401143355,1173,1173,1173,1173,0
20230712,154900,401143355,1173,1173,1173,1173,0
20230712,154800,401143355,1173,1173,1173,1173,0
20230712,154700,401143355,1173,1173,1173,1173,0
20230712,154600,401143355,1173,1173,1173,1173,0
20230712,154500,401143355,1173,1173,1173,1173,0
20230712,154400,401143355,1173,1173,1173,1173,0
20230712,154300,401143355,1173,1173,1173,1173,0
20230712,154200,401143355,1173,1173,1173,1173,0
20230712,154100,401143355,1173,1173,1173,1173,0
20230712,154000,401143355,1173,1173,1173,1173,0
20230712,153900,401143355,1173,1173,1173,1173,0
20230712,153800,401143355,1173,1173,1173,1173,0
20230712,153700,401143355,1173,1173,1173,1173,0
20230712,153600,401143355,1173,1173,1173,1173,0
20230712,153500,401143355,1173,1173,1173,1173,0
20230712,153400,401143355,1173,1173,1173,1173,0
20230712,153300,401143355,1173,1173,1173,1173,0
20230712,153200,401143355,1173,1173,1173,1173,0
20230712,153100,401143355,1173,1173,1173,1173,12277
20230712,153000,401143355,1173,1173,1173,1173,12277
20230712,152900,386742434,1173,1173,1173,1173,0
20230712,152800,386742434,1173,1173,1173,1173,0
20230712,152700,386742434,1173,1173,1173,1173,0
20230712,152600,386742434,1173,1173,1173,1173,0
20230712,152500,386742434,1173,1173,1173,1173,0
20230712,152400,386742434,1173,1173,1173,1173,0
20230712,152300,386742434,1173,1173,1173,1173,0
20230712,152200,386742434,1173,1173,1173,1173,0
20230712,152100,386742434,1173,1173,1173,1173,0
20230712,152000,386742434,1173,1173,1173,1173,0
20230712,151900,386742434,1173,1173,1173,1173,790
20230712,151800,385815764,1173,1172,1173,1172,2153
20230712,151700,383292348,1173,1173,1173,1173,800
20230712,151600,382353948,1173,1174,1175,1173,3608
20230712,151500,378120519,1174,1173,1174,1173,147
20230712,151400,377948084,1173,1174,1174,1173,4088
20230712,151300,373152660,1174,1174,1174,1174,10
20230712,151200,373140920,1174,1175,1175,1174,1169
20230712,151100,371768464,1174,1174,1174,1174,413
20230712,151000,371283602,1174,1174,1174,1173,1103
20230712,150900,369989080,1174,1174,1174,1174,10
20230712,150800,369977340,1174,1174,1174,1173,4326
20230712,150700,364898702,1174,1174,1174,1174,0
20230712,150600,364898702,1174,1174,1174,1174,51
20230712,150500,364838828,1174,1174,1174,1174,101
20230712,150400,364720254,1175,1174,1175,1173,5020
20230712,150300,358828407,1174,1174,1175,1174,3
20230712,150200,358824884,1175,1175,1175,1175,4
20230712,150100,358820184,1175,1176,1176,1175,7647
20230712,150000,349834955,1176,1176,1176,1176,10
20230712,145900,349823195,1176,1176,1176,1176,3
20230712,145800,349819667,1176,1176,1176,1176,5
20230712,145700,349813787,1176,1176,1176,1176,1015
20230712,145600,348620147,1176,1176,1176,1176,7
20230712,145500,348611915,1176,1176,1176,1176,0
20230712,145400,348611915,1176,1176,1176,1176,387
20230712,145300,348156803,1178,1178,1178,1178,21
20230712,145200,348132065,1175,1175,1175,1175,1000
20230712,145100,346957065,1176,1178,1178,1176,5002
20230712,145000,341073683,1178,1178,1178,1178,0
20230712,144900,341073683,1178,1178,1178,1178,115
20230712,144800,340938213,1181,1181,1181,1181,1
20230712,144700,340937032,1177,1177,1177,1177,14
20230712,144600,340920554,1181,1181,1181,1181,0
20230712,144500,340920554,1181,1181,1181,1181,1
20230712,144400,340919373,1177,1178,1178,1177,3648
20230712,144300,336625676,1177,1177,1177,1177,0
20230712,144200,336625676,1177,1180,1180,1177,1418
20230712,144100,334955300,1181,1181,1181,1181,1
20230712,144000,334954119,1181,1181,1181,1181,0
20230712,143900,334954119,1181,1181,1181,1181,59
20230712,143800,334884440,1181,1181,1181,1181,100
20230712,143700,334766340,1182,1182,1182,1182,0
20230712,143600,334766340,1182,1182,1182,1182,0
20230712,143500,334766340,1182,1182,1182,1182,2
20230712,143400,334763976,1182,1182,1182,1182,0
20230712,143300,334763976,1182,1182,1182,1182,1001
20230712,143200,333580794,1182,1182,1182,1182,6
20230712,143100,333573702,1182,1182,1182,1182,860
20230712,143000,332557182,1182,1182,1182,1182,0
20230712,142900,332557182,1182,1182,1182,1182,0
20230712,142800,332557182,1182,1182,1182,1182,0
20230712,142700,332557182,1182,1182,1182,1182,0
20230712,142600,332557182,1182,1182,1182,1182,0
20230712,142500,332557182,1182,1182,1182,1182,0
20230712,142400,332557182,1182,1180,1182,1180,4
20230712,142300,332552460,1182,1182,1182,1182,398
20230712,142200,332082024,1182,1181,1182,1181,601
20230712,142100,331372242,1178,1178,1178,1178,0
20230712,142000,331372242,1178,1178,1178,1178,1
20230712,141900,331371064,1182,1182,1182,1182,500
20230712,141800,330780064,1182,1182,1182,1182,0
20230712,141700,330780064,1182,1182,1182,1182,1
20230712,141600,330778882,1175,1175,1175,1175,0
20230712,141500,330778882,1175,1178,1178,1175,3475
20230712,141400,326691558,1178,1178,1178,1178,300
20230712,141300,326338158,1176,1176,1176,1176,0
20230712,141200,326338158,1176,1176,1176,1176,0
20230712,141100,326338158,1176,1176,1176,1176,0
20230712,141000,326338158,1176,1176,1176,1176,0
20230712,140900,326338158,1176,1176,1176,1176,0
20230712,140800,326338158,1176,1178,1179,1176,5774
20230712,140700,319540536,1180,1180,1180,1178,3401
20230712,140600,315530232,1182,1182,1182,1182,0
20230712,140500,315530232,1182,1182,1182,1182,20
20230712,140400,315506592,1182,1182,1182,1182,0
20230712,140300,315506592,1182,1182,1182,1182,5
20230712,140200,315500682,1182,1180,1182,1180,130
20230712,140100,315347276,1182,1182,1182,1182,706
20230712,140000,314512784,1182,1182,1182,1182,0
20230712,135900,314512784,1182,1182,1182,1182,2
20230712,135800,314510420,1180,1180,1180,1180,0
20230712,135700,314510420,1180,1180,1180,1180,0
20230712,135600,314510420,1180,1180,1180,1180,1
20230712,135500,314509240,1179,1179,1179,1179,0
20230712,135400,314509240,1179,1179,1179,1179,0
20230712,135300,314509240,1179,1179,1179,1179,0
20230712,135200,314509240,1179,1179,1179,1179,0
20230712,135100,314509240,1179,1180,1180,1179,2738
20230712,135000,311279138,1180,1180,1180,1180,501
20230712,134900,310687958,1179,1179,1179,1179,1
20230712,134800,310686779,1179,1179,1179,1179,1001
20230712,134700,309506600,1179,1179,1179,1179,5
20230712,134600,309500705,1179,1179,1179,1179,0
20230712,134500,309500705,1179,1179,1179,1179,628
20230712,134400,308760293,1179,1181,1181,1179,9827
20230712,134300,297164135,1182,1182,1182,1182,0
20230712,134200,297164135,1182,1182,1182,1182,1
20230712,134100,297162953,1182,1182,1182,1182,0
20230712,134000,297162953,1182,1182,1182,1182,50
20230712,133900,297103853,1181,1181,1181,1181,501
20230712,133800,296512172,1182,1183,1183,1182,3193
20230712,133700,292737937,1185,1185,1185,1185,0
20230712,133600,292737937,1185,1185,1185,1185,0
20230712,133500,292737937,1185,1185,1185,1185,84
20230712,133400,292638397,1185,1185,1185,1185,10
20230712,133300,292626547,1185,1185,1185,1185,421
20230712,133200,292127662,1185,1185,1185,1185,0
20230712,133100,292127662,1185,1185,1185,1185,10
20230712,133000,292115812,1185,1185,1185,1185,0
20230712,132900,292115812,1185,1185,1185,1185,0
20230712,132800,292115812,1185,1185,1185,1185,0
20230712,132700,292115812,1185,1185,1185,1185,0
20230712,132600,292115812,1185,1185,1185,1185,10
20230712,132500,292103962,1185,1185,1185,1185,0
20230712,132400,292103962,1185,1185,1185,1185,1
20230712,132300,292102777,1185,1185,1185,1185,0
20230712,132200,292102777,1185,1185,1185,1185,0
20230712,132100,292102777,1185,1185,1185,1185,0
20230712,132000,292102777,1185,1185,1185,1185,0
20230712,131900,292102777,1185,1185,1185,1185,0
20230712,131800,292102777,1185,1185,1185,1185,1
20230712,131700,292101592,1182,1182,1182,1182,420
20230712,131600,291605152,1185,1185,1185,1185,5
20230712,131500,291599227,1185,1185,1185,1185,0
20230712,131400,291599227,1185,1181,1185,1181,369
20230712,131300,291163434,1182,1182,1182,1182,0
20230712,131200,291163434,1182,1182,1182,1182,100
20230712,131100,291045234,1182,1182,1182,1182,131
20230712,131000,290890392,1187,1187,1187,1187,0
20230712,130900,290890392,1187,1187,1187,1187,0
20230712,130800,290890392,1187,1187,1187,1187,0
20230712,130700,290890392,1187,1187,1187,1187,0
20230712,130600,290890392,1187,1187,1187,1187,0
20230712,130500,290890392,1187,1187,1187,1187,0
20230712,130400,290890392,1187,1187,1187,1187,0
20230712,130300,290890392,1187,1187,1187,1182,1202
20230712,130200,289469618,1182,1182,1182,1182,0
20230712,130100,289469618,1182,1182,1182,1182,20
20230712,130000,289445978,1188,1187,1188,1182,8001
20230712,125900,279969104,1188,1188,1188,1188,0
20230712,125800,279969104,1188,1188,1188,1188,4
20230712,125700,279964352,1188,1188,1188,1188,0
20230712,125600,279964352,1188,1188,1188,1188,1
20230712,125500,279963164,1187,1187,1187,1187,10
20230712,125400,279951294,1188,1186,1188,1186,1010
20230712,125300,278752328,1187,1187,1187,1187,0
20230712,125200,278752328,1187,1187,1187,1187,0
20230712,125100,278752328,1187,1187,1187,1187,0
20230712,125000,278752328,1187,1187,1187,1187,1
20230712,124900,278751141,1185,1185,1185,1185,1
20230712,124800,278749956,1185,1185,1185,1185,1
20230712,124700,278748771,1187,1187,1187,1187,1101
20230712,124600,277441884,1187,1187,1187,1187,1688
20230712,124500,275438228,1187,1187,1187,1187,0
20230712,124400,275438228,1187,1187,1187,1187,0
20230712,124300,275438228,1187,1187,1187,1187,0
20230712,124200,275438228,1187,1187,1187,1187,0
20230712,124100,275438228,1187,1186,1187,1184,401
20230712,124000,274963325,1187,1187,1187,1187,1
20230712,123900,274962138,1186,1186,1186,1186,43
20230712,123800,274911140,1186,1186,1186,1186,1003
20230712,123700,273721582,1186,1186,1186,1186,0
20230712,123600,273721582,1186,1186,1186,1186,0
20230712,123500,273721582,1186,1186,1186,1186,1
20230712,123400,273720396,1186,1186,1186,1186,1
20230712,123300,273719210,1186,1186,1186,1186,0
20230712,123200,273719210,1186,1186,1186,1186,0
20230712,123100,273719210,1186,1186,1186,1186,0
20230712,123000,273719210,1186,1186,1186,1186,13
20230712,122900,273703792,1187,1187,1187,1187,0
20230712,122800,273703792,1187,1187,1187,1187,0
20230712,122700,273703792,1187,1187,1187,1182,1094
20230712,122600,272410674,1187,1182,1187,1182,4270
20230712,122500,267348564,1182,1181,1182,1181,104
20230712,122400,267225639,1182,1180,1182,1180,309
20230712,122300,266860417,1181,1182,1182,1181,21
20230712,122200,266835614,1182,1182,1182,1182,0
20230712,122100,266835614,1182,1181,1182,1181,541
20230712,122000,266196192,1182,1181,1182,1181,348
20230712,121900,265785203,1181,1181,1181,1181,0
20230712,121800,265785203,1181,1180,1181,1180,1112
20230712,121700,264472931,1181,1181,1181,1181,338
20230712,121600,264073753,1181,1182,1182,1181,1635
20230712,121500,262142809,1181,1182,1182,1181,131
20230712,121400,261988097,1181,1181,1181,1181,100
20230712,121300,261869997,1182,1182,1183,1181,1312
20230712,121200,260320303,1182,1184,1184,1182,21
20230712,121100,260295479,1182,1184,1184,1182,923
20230712,121000,259204489,1184,1184,1184,1184,0
20230712,120900,259204489,1184,1184,1184,1184,0
20230712,120800,259204489,1184,1184,1184,1184,8
20230712,120700,259195017,1184,1184,1184,1184,20
20230712,120600,259171337,1184,1184,1184,1184,1
20230712,120500,259170153,1181,1181,1181,1181,0
20230712,120400,259170153,1181,1184,1184,1181,184
20230712,120300,258952549,1184,1184,1184,1184,0
20230712,120200,258952549,1184,1184,1184,1184,1
20230712,120100,258951365,1182,1182,1182,1182,0
20230712,120000,258951365,1182,1182,1182,1182,0
20230712,115900,258951365,1182,1182,1182,1182,13
20230712,115800,258935999,1184,1184,1184,1184,0
20230712,115700,258935999,1184,1184,1184,1184,886
20230712,115600,257886975,1184,1184,1184,1184,0
20230712,115500,257886975,1184,1184,1184,1184,0
20230712,115400,257886975,1184,1184,1184,1184,0
20230712,115300,257886975,1184,1184,1184,1184,0
20230712,115200,257886975,1184,1184,1184,1184,0
20230712,115100,257886975,1184,1183,1184,1180,1450
20230712,115000,256175787,1184,1183,1184,1183,183
20230712,114900,255959297,1183,1183,1183,1183,8
20230712,114800,255949833,1184,1184,1184,1184,1121
20230712,114700,254622569,1184,1184,1184,1184,2
20230712,114600,254620201,1184,1184,1184,1184,10
20230712,114500,254608361,1181,1182,1182,1181,160
20230712,114400,254419400,1181,1181,1181,1181,0
20230712,114300,254419400,1181,1181,1181,1181,0
20230712,114200,254419400,1181,1181,1181,1181,0
20230712,114100,254419400,1181,1181,1181,1181,1
20230712,114000,254418219,1180,1181,1181,1180,100
20230712,113900,254300209,1180,1180,1180,1180,3019
20230712,113800,250737789,1180,1184,1184,1180,2209
20230712,113700,248129324,1184,1184,1184,1184,0
20230712,113600,248129324,1184,1184,1184,1184,0
20230712,113500,248129324,1184,1184,1184,1184,1
20230712,113400,248128140,1184,1181,1184,1181,716
20230712,113300,247282454,1181,1182,1182,1181,2240
20230712,113200,244636580,1185,1185,1185,1185,0
20230712,113100,244636580,1185,1185,1185,1185,31
20230712,113000,244599845,1181,1184,1184,1181,3000
20230712,112900,241054315,1185,1185,1185,1185,105
20230712,112800,240929890,1186,1186,1186,1186,100
20230712,112700,240811290,1187,1187,1187,1187,0
20230712,112600,240811290,1187,1187,1187,1187,295
20230712,112500,240461125,1187,1187,1187,1187,19
20230712,112400,240438572,1188,1188,1188,1188,0
20230712,112300,240438572,1188,1188,1188,1188,1
20230712,112200,240437384,1188,1188,1188,1188,970
20230712,112100,239285024,1188,1188,1188,1188,50
20230712,112000,239225624,1182,1188,1188,1182,567
20230712,111900,238554830,1182,1185,1185,1182,5934
20230712,111800,231536939,1188,1188,1188,1187,522
20230712,111700,230917224,1188,1188,1188,1188,1
20230712,111600,230916036,1182,1183,1183,1182,4237
20230712,111500,225907282,1182,1182,1182,1182,0
20230712,111400,225907282,1182,1182,1182,1182,54
20230712,111300,225843454,1187,1184,1189,1182,882
20230712,111200,224799610,1189,1189,1189,1189,1
20230712,111100,224798421,1189,1189,1189,1189,1
20230712,111000,224797232,1190,1190,1190,1190,0
20230712,110900,224797232,1190,1190,1190,1190,0
20230712,110800,224797232,1190,1190,1190,1190,1
20230712,110700,224796042,1190,1190,1190,1190,102
20230712,110600,224674662,1183,1183,1183,1183,0
20230712,110500,224674662,1183,1183,1183,1183,0
20230712,110400,224674662,1183,1183,1183,1183,1
20230712,110300,224673479,1190,1183,1190,1183,51
20230712,110200,224613139,1190,1190,1190,1190,1
20230712,110100,224611949,1182,1190,1190,1182,442
20230712,110000,224089096,1182,1184,1190,1182,1213
20230712,105900,222653293,1182,1186,1186,1182,1130
20230712,105800,221315248,1190,1187,1190,1186,134
20230712,105700,221156188,1190,1190,1190,1190,0
20230712,105600,221156188,1190,1190,1190,1190,0
20230712,105500,221156188,1190,1190,1190,1190,1
20230712,105400,221154998,1190,1190,1190,1190,0
20230712,105300,221154998,1190,1190,1190,1190,0
20230712,105200,221154998,1190,1190,1190,1190,30
20230712,105100,221119298,1191,1192,1192,1182,1951
20230712,105000,218811331,1190,1193,1193,1190,554
20230712,104900,218150433,1193,1193,1193,1193,0
20230712,104800,218150433,1193,1193,1193,1193,0
20230712,104700,218150433,1193,1193,1193,1193,0
20230712,104600,218150433,1193,1193,1193,1193,8
20230712,104500,218140889,1193,1193,1193,1193,0
20230712,104400,218140889,1193,1190,1193,1184,2843
20230712,104300,214755522,1192,1192,1192,1192,0
20230712,104200,214755522,1192,1192,1192,1192,0
20230712,104100,214755522,1192,1192,1192,1192,0
20230712,104000,214755522,1192,1192,1192,1192,0
20230712,103900,214755522,1192,1184,1192,1183,1001
20230712,103800,213570427,1193,1193,1193,1193,0
20230712,103700,213570427,1193,1193,1193,1193,0
20230712,103600,213570427,1193,1193,1193,1193,0
20230712,103500,213570427,1193,1193,1193,1193,1
20230712,103400,213569234,1192,1192,1192,1192,888
20230712,103300,212510738,1192,1192,1192,1192,50
20230712,103200,212451138,1192,1192,1192,1183,12407
20230712,103100,197731888,1190,1190,1190,1190,0
20230712,103000,197731888,1190,1190,1190,1190,251
20230712,102900,197433198,1190,1190,1190,1190,0
20230712,102800,197433198,1190,1190,1190,1190,70
20230712,102700,197349898,1190,1190,1190,1190,30
20230712,102600,197314198,1192,1192,1192,1192,853
20230712,102500,196297422,1192,1192,1193,1192,1950
20230712,102400,193973021,1192,1192,1192,1192,10
20230712,102300,193961101,1191,1191,1191,1191,0
20230712,102200,193961101,1191,1191,1191,1191,0
20230712,102100,193961101,1191,1188,1191,1188,3500
20230712,102000,189800101,1191,1191,1191,1191,0
20230712,101900,189800101,1191,1191,1191,1191,0
20230712,101800,189800101,1191,1191,1191,1191,0
20230712,101700,189800101,1191,1190,1191,1190,3
20230712,101600,189796529,1190,1190,1190,1190,770
20230712,101500,188880229,1190,1190,1190,1190,1
20230712,101400,188879039,1190,1190,1191,1190,690
20230712,101300,188057652,1190,1190,1190,1190,241
20230712,101200,187770862,1190,1190,1190,1190,299
20230712,101100,187415052,1191,1191,1191,1191,75
20230712,101000,187325727,1191,1191,1191,1191,357
20230712,100900,186900540,1191,1191,1191,1191,0
20230712,100800,186900540,1191,1190,1191,1190,75
20230712,100700,186811218,1191,1188,1191,1188,722
20230712,100600,185953479,1188,1188,1188,1188,4464
20230712,100500,180650247,1188,1188,1188,1188,500
20230712,100400,180056247,1188,1188,1188,1188,0
20230712,100300,180056247,1188,1190,1190,1188,2295
20230712,100200,177326533,1190,1186,1190,1186,1647
20230712,100100,175372367,1186,1186,1186,1186,1780
20230712,100000,173261287,1190,1190,1190,1190,0
20230712,095900,173261287,1190,1192,1192,1190,190
20230712,095800,173035007,1185,1186,1192,1185,5043
20230712,095700,167057464,1186,1187,1187,1186,3382
20230712,095600,163043813,1192,1192,1192,1192,0
20230712,095500,163043813,1192,1192,1192,1192,2
20230712,095400,163041429,1187,1187,1192,1187,601
20230712,095300,162328037,1187,1188,1192,1187,1316
20230712,095200,160765789,1188,1190,1190,1188,2049
20230712,095100,158329577,1190,1190,1190,1188,12250
20230712,095000,143752567,1193,1193,1193,1193,0
20230712,094900,143752567,1193,1189,1193,1188,501
20230712,094800,143157350,1188,1193,1193,1188,6359
20230712,094700,135593391,1191,1191,1191,1191,1263
20230712,094600,134089158,1191,1191,1191,1191,20
20230712,094500,134065338,1190,1190,1190,1190,0
20230712,094400,134065338,1190,1190,1190,1190,588
20230712,094300,133365618,1189,1189,1189,1189,0
20230712,094200,133365618,1189,1189,1189,1189,0
20230712,094100,133365618,1189,1189,1189,1189,1
20230712,094000,133364429,1193,1191,1193,1189,1322
20230712,093900,131791388,1190,1188,1190,1188,926
20230712,093800,130689450,1194,1194,1194,1194,0
20230712,093700,130689450,1194,1194,1194,1194,2569
20230712,093600,127622064,1194,1191,1194,1187,13507
20230712,093500,111566480,1194,1195,1195,1191,6073
20230712,093400,104327898,1195,1195,1196,1195,842
20230712,093300,103321707,1195,1195,1196,1195,790
20230712,093200,102377625,1195,1196,1196,1195,170
20230712,093100,102174355,1197,1197,1197,1197,187
20230712,093000,101950516,1199,1199,1199,1199,0
20230712,092900,101950516,1199,1197,1199,1197,4224
20230712,092800,96894386,1199,1197,1199,1197,802
20230712,092700,95933788,1200,1197,1200,1196,962
20230712,092600,94783008,1197,1197,1200,1197,4602
20230712,092500,89274408,1201,1201,1201,1197,5
20230712,092400,89268412,1201,1201,1202,1200,5112
20230712,092300,83131098,1202,1202,1202,1201,1942
20230712,092200,80798314,1202,1201,1202,1201,902
20230712,092100,79715010,1202,1203,1203,1201,288
20230712,092000,79368579,1202,1200,1203,1200,9523
20230712,091900,67938871,1200,1197,1200,1197,8096
20230712,091800,58234652,1198,1198,1198,1198,163
20230712,091700,58039378,1197,1196,1197,1195,10572
20230712,091600,45394761,1195,1196,1196,1195,2
20230712,091500,45392370,1196,1196,1196,1196,512
20230712,091400,44780018,1195,1195,1196,1195,1071
20230712,091300,43500172,1196,1196,1196,1196,1159
20230712,091200,42114008,1196,1196,1196,1196,1
20230712,091100,42112812,1196,1196,1196,1196,106
20230712,091000,41986036,1196,1197,1197,1196,1152
20230712,090900,40607443,1197,1197,1197,1197,1
20230712,090800,40606246,1197,1197,1197,1197,1
20230712,090700,40605049,1197,1197,1197,1197,0
20230712,090600,40605049,1197,1198,1198,1197,37
20230712,090500,40560728,1198,1195,1198,1195,9499
20230712,090400,29192885,1195,1189,1195,1189,314
20230712,090300,28819533,1196,1196,1196,1196,0
20230712,090200,28819533,1196,1193,1196,1188,18362
20230712,090100,6953385,1194,1197,1197,1194,1724
20230712,090000,4892478,1199,1197,1199,1197,4087