KissMeData/020180/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190200,361691909,1183,1183,1183,1183,12855
20230713,190100,361691909,1183,1183,1183,1183,0
20230713,190000,361691909,1183,1183,1183,1183,0
20230713,185900,361691909,1183,1183,1183,1183,0
20230713,185800,361691909,1183,1183,1183,1183,0
20230713,185700,361691909,1183,1183,1183,1183,0
20230713,185600,361691909,1183,1183,1183,1183,0
20230713,185500,361691909,1183,1183,1183,1183,0
20230713,185400,361691909,1183,1183,1183,1183,0
20230713,185300,361691909,1183,1183,1183,1183,0
20230713,185200,361691909,1183,1183,1183,1183,0
20230713,185100,361691909,1183,1183,1183,1183,0
20230713,185000,361691909,1183,1183,1183,1183,0
20230713,184900,361691909,1183,1183,1183,1183,0
20230713,184800,361691909,1183,1183,1183,1183,0
20230713,184700,361691909,1183,1183,1183,1183,0
20230713,184600,361691909,1183,1183,1183,1183,0
20230713,184500,361691909,1183,1183,1183,1183,0
20230713,184400,361691909,1183,1183,1183,1183,0
20230713,184300,361691909,1183,1183,1183,1183,0
20230713,184200,361691909,1183,1183,1183,1183,0
20230713,184100,361691909,1183,1183,1183,1183,0
20230713,184000,361691909,1183,1183,1183,1183,0
20230713,183900,361691909,1183,1183,1183,1183,0
20230713,183800,361691909,1183,1183,1183,1183,0
20230713,183700,361691909,1183,1183,1183,1183,0
20230713,183600,361691909,1183,1183,1183,1183,0
20230713,183500,361691909,1183,1183,1183,1183,0
20230713,183400,361691909,1183,1183,1183,1183,0
20230713,183300,361691909,1183,1183,1183,1183,0
20230713,183200,361691909,1183,1183,1183,1183,12855
20230713,183100,361691909,1183,1183,1183,1183,0
20230713,183000,361691909,1183,1183,1183,1183,0
20230713,182900,361691909,1183,1183,1183,1183,0
20230713,182800,361691909,1183,1183,1183,1183,0
20230713,182700,361691909,1183,1183,1183,1183,0
20230713,182600,361691909,1183,1183,1183,1183,0
20230713,182500,361691909,1183,1183,1183,1183,0
20230713,182400,361691909,1183,1183,1183,1183,0
20230713,182300,361691909,1183,1183,1183,1183,0
20230713,182200,361691909,1183,1183,1183,1183,0
20230713,182100,361691909,1183,1183,1183,1183,0
20230713,182000,361691909,1183,1183,1183,1183,0
20230713,181900,361691909,1183,1183,1183,1183,0
20230713,181800,361691909,1183,1183,1183,1183,0
20230713,181700,361691909,1183,1183,1183,1183,0
20230713,181600,361691909,1183,1183,1183,1183,0
20230713,181500,361691909,1183,1183,1183,1183,0
20230713,181400,361691909,1183,1183,1183,1183,0
20230713,181300,361691909,1183,1183,1183,1183,0
20230713,181200,361691909,1183,1183,1183,1183,0
20230713,181100,361691909,1183,1183,1183,1183,0
20230713,181000,361691909,1183,1183,1183,1183,0
20230713,180900,361691909,1183,1183,1183,1183,0
20230713,180800,361691909,1183,1183,1183,1183,0
20230713,180700,361691909,1183,1183,1183,1183,0
20230713,180600,361691909,1183,1183,1183,1183,0
20230713,180500,361691909,1183,1183,1183,1183,0
20230713,180400,361691909,1183,1183,1183,1183,0
20230713,180300,361691909,1183,1183,1183,1183,0
20230713,180200,361691909,1183,1183,1183,1183,12855
20230713,180100,361691909,1183,1183,1183,1183,0
20230713,180000,361691909,1183,1183,1183,1183,0
20230713,175900,361691909,1183,1183,1183,1183,0
20230713,175800,361691909,1183,1183,1183,1183,0
20230713,175700,361691909,1183,1183,1183,1183,0
20230713,175600,361691909,1183,1183,1183,1183,0
20230713,175500,361691909,1183,1183,1183,1183,0
20230713,175400,361691909,1183,1183,1183,1183,0
20230713,175300,361691909,1183,1183,1183,1183,0
20230713,175200,361691909,1183,1183,1183,1183,0
20230713,175100,361691909,1183,1183,1183,1183,0
20230713,175000,361691909,1183,1183,1183,1183,0
20230713,174900,361691909,1183,1183,1183,1183,0
20230713,174800,361691909,1183,1183,1183,1183,0
20230713,174700,361691909,1183,1183,1183,1183,0
20230713,174600,361691909,1183,1183,1183,1183,0
20230713,174500,361691909,1183,1183,1183,1183,0
20230713,174400,361691909,1183,1183,1183,1183,0
20230713,174300,361691909,1183,1183,1183,1183,0
20230713,174200,361691909,1183,1183,1183,1183,0
20230713,174100,361691909,1183,1183,1183,1183,0
20230713,174000,361691909,1183,1183,1183,1183,0
20230713,173900,361691909,1183,1183,1183,1183,0
20230713,173800,361691909,1183,1183,1183,1183,0
20230713,173700,361691909,1183,1183,1183,1183,0
20230713,173600,361691909,1183,1183,1183,1183,0
20230713,173500,361691909,1183,1183,1183,1183,0
20230713,173400,361691909,1183,1183,1183,1183,0
20230713,173300,361691909,1183,1183,1183,1183,0
20230713,173200,361691909,1183,1183,1183,1183,12855
20230713,173100,361691909,1183,1183,1183,1183,0
20230713,173000,361691909,1183,1183,1183,1183,0
20230713,172900,361691909,1183,1183,1183,1183,0
20230713,172800,361691909,1183,1183,1183,1183,0
20230713,172700,361691909,1183,1183,1183,1183,0
20230713,172600,361691909,1183,1183,1183,1183,0
20230713,172500,361691909,1183,1183,1183,1183,0
20230713,172400,361691909,1183,1183,1183,1183,0
20230713,172300,361691909,1183,1183,1183,1183,0
20230713,172200,361691909,1183,1183,1183,1183,0
20230713,172100,361691909,1183,1183,1183,1183,0
20230713,172000,361691909,1183,1183,1183,1183,0
20230713,171900,361691909,1183,1183,1183,1183,0
20230713,171800,361691909,1183,1183,1183,1183,0
20230713,171700,361691909,1183,1183,1183,1183,0
20230713,171600,361691909,1183,1183,1183,1183,0
20230713,171500,361691909,1183,1183,1183,1183,0
20230713,171400,361691909,1183,1183,1183,1183,0
20230713,171300,361691909,1183,1183,1183,1183,0
20230713,171200,361691909,1183,1183,1183,1183,0
20230713,171100,361691909,1183,1183,1183,1183,0
20230713,171000,361691909,1183,1183,1183,1183,0
20230713,170900,361691909,1183,1183,1183,1183,0
20230713,170800,361691909,1183,1183,1183,1183,0
20230713,170700,361691909,1183,1183,1183,1183,0
20230713,170600,361691909,1183,1183,1183,1183,0
20230713,170500,361691909,1183,1183,1183,1183,0
20230713,170400,361691909,1183,1183,1183,1183,0
20230713,170300,361691909,1183,1183,1183,1183,0
20230713,170200,361691909,1183,1183,1183,1183,12855
20230713,170100,361691909,1183,1183,1183,1183,0
20230713,170000,361691909,1183,1183,1183,1183,0
20230713,165900,361691909,1183,1183,1183,1183,0
20230713,165800,361691909,1183,1183,1183,1183,0
20230713,165700,361691909,1183,1183,1183,1183,0
20230713,165600,361691909,1183,1183,1183,1183,0
20230713,165500,361691909,1183,1183,1183,1183,0
20230713,165400,361691909,1183,1183,1183,1183,0
20230713,165300,361691909,1183,1183,1183,1183,0
20230713,165200,361691909,1183,1183,1183,1183,0
20230713,165100,361691909,1183,1183,1183,1183,0
20230713,165000,361691909,1183,1183,1183,1183,0
20230713,164900,361691909,1183,1183,1183,1183,0
20230713,164800,361691909,1183,1183,1183,1183,0
20230713,164700,361691909,1183,1183,1183,1183,0
20230713,164600,361691909,1183,1183,1183,1183,0
20230713,164500,361691909,1183,1183,1183,1183,0
20230713,164400,361691909,1183,1183,1183,1183,0
20230713,164300,361691909,1183,1183,1183,1183,0
20230713,164200,361691909,1183,1183,1183,1183,0
20230713,164100,361691909,1183,1183,1183,1183,0
20230713,164000,361691909,1183,1183,1183,1183,0
20230713,163900,361691909,1183,1183,1183,1183,0
20230713,163800,361691909,1183,1183,1183,1183,0
20230713,163700,361691909,1183,1183,1183,1183,0
20230713,163600,361691909,1183,1183,1183,1183,0
20230713,163500,361691909,1183,1183,1183,1183,0
20230713,163400,361691909,1183,1183,1183,1183,0
20230713,163300,361691909,1183,1183,1183,1183,0
20230713,163200,361691909,1183,1183,1183,1183,12855
20230713,163100,361691909,1183,1183,1183,1183,0
20230713,163000,361691909,1183,1183,1183,1183,0
20230713,162900,361691909,1183,1183,1183,1183,0
20230713,162800,361691909,1183,1183,1183,1183,0
20230713,162700,361691909,1183,1183,1183,1183,0
20230713,162600,361691909,1183,1183,1183,1183,0
20230713,162500,361691909,1183,1183,1183,1183,0
20230713,162400,361691909,1183,1183,1183,1183,0
20230713,162300,361691909,1183,1183,1183,1183,0
20230713,162200,361691909,1183,1183,1183,1183,0
20230713,162100,361691909,1183,1183,1183,1183,0
20230713,162000,361691909,1183,1183,1183,1183,0
20230713,161900,361691909,1183,1183,1183,1183,0
20230713,161800,361691909,1183,1183,1183,1183,0
20230713,161700,361691909,1183,1183,1183,1183,0
20230713,161600,361691909,1183,1183,1183,1183,0
20230713,161500,361691909,1183,1183,1183,1183,0
20230713,161400,361691909,1183,1183,1183,1183,0
20230713,161300,361691909,1183,1183,1183,1183,0
20230713,161200,361691909,1183,1183,1183,1183,0
20230713,161100,361691909,1183,1183,1183,1183,0
20230713,161000,361691909,1183,1183,1183,1183,0
20230713,160900,361691909,1183,1183,1183,1183,0
20230713,160800,361691909,1183,1183,1183,1183,0
20230713,160700,361691909,1183,1183,1183,1183,0
20230713,160600,361691909,1183,1183,1183,1183,0
20230713,160500,361691909,1183,1183,1183,1183,0
20230713,160400,361691909,1183,1183,1183,1183,0
20230713,160300,361691909,1183,1183,1183,1183,0
20230713,160200,361691909,1183,1183,1183,1183,12855
20230713,160100,361691909,1183,1183,1183,1183,0
20230713,160000,361691909,1183,1183,1183,1183,0
20230713,155900,361691909,1183,1183,1183,1183,0
20230713,155800,361691909,1183,1183,1183,1183,0
20230713,155700,361691909,1183,1183,1183,1183,0
20230713,155600,361691909,1183,1183,1183,1183,0
20230713,155500,361691909,1183,1183,1183,1183,0
20230713,155400,361691909,1183,1183,1183,1183,0
20230713,155300,361691909,1183,1183,1183,1183,0
20230713,155200,361691909,1183,1183,1183,1183,0
20230713,155100,361691909,1183,1183,1183,1183,0
20230713,155000,361691909,1183,1183,1183,1183,0
20230713,154900,361691909,1183,1183,1183,1183,0
20230713,154800,361691909,1183,1183,1183,1183,0
20230713,154700,361691909,1183,1183,1183,1183,0
20230713,154600,361691909,1183,1183,1183,1183,0
20230713,154500,361691909,1183,1183,1183,1183,0
20230713,154400,361691909,1183,1183,1183,1183,0
20230713,154300,361691909,1183,1183,1183,1183,0
20230713,154200,361691909,1183,1183,1183,1183,0
20230713,154100,361691909,1183,1183,1183,1183,0
20230713,154000,361691909,1183,1183,1183,1183,0
20230713,153900,361691909,1183,1183,1183,1183,0
20230713,153800,361691909,1183,1183,1183,1183,0
20230713,153700,361691909,1183,1183,1183,1183,0
20230713,153600,361691909,1183,1183,1183,1183,0
20230713,153500,361691909,1183,1183,1183,1183,0
20230713,153400,361691909,1183,1183,1183,1183,0
20230713,153300,361691909,1183,1183,1183,1183,0
20230713,153200,361691909,1183,1183,1183,1183,12855
20230713,153100,361691909,1183,1183,1183,1183,0
20230713,153000,361691909,1183,1183,1183,1183,12855
20230713,152900,346484444,1182,1182,1182,1182,0
20230713,152800,346484444,1182,1182,1182,1182,0
20230713,152700,346484444,1182,1182,1182,1182,0
20230713,152600,346484444,1182,1182,1182,1182,0
20230713,152500,346484444,1182,1182,1182,1182,0
20230713,152400,346484444,1182,1182,1182,1182,0
20230713,152300,346484444,1182,1182,1182,1182,0
20230713,152200,346484444,1182,1182,1182,1182,0
20230713,152100,346484444,1182,1182,1182,1182,0
20230713,152000,346484444,1182,1182,1182,1182,0
20230713,151900,346484444,1182,1183,1183,1182,1080
20230713,151800,345207777,1184,1184,1184,1184,168
20230713,151700,345008865,1184,1184,1184,1184,2
20230713,151600,345006497,1184,1184,1184,1182,1161
20230713,151500,343633373,1184,1183,1184,1183,2063
20230713,151400,341191843,1184,1183,1184,1183,1085
20230713,151300,339908287,1183,1183,1183,1183,887
20230713,151200,338858966,1183,1183,1183,1183,17
20230713,151100,338838855,1183,1180,1183,1180,5050
20230713,151000,332865725,1183,1183,1183,1183,5
20230713,150900,332859810,1183,1183,1183,1180,602
20230713,150800,332149379,1183,1183,1183,1183,7952
20230713,150700,322742163,1183,1183,1183,1183,1
20230713,150600,322740980,1183,1183,1183,1180,2745
20230713,150500,319493875,1183,1183,1183,1183,0
20230713,150400,319493875,1183,1183,1183,1183,106
20230713,150300,319368477,1183,1183,1183,1180,923
20230713,150200,318279124,1183,1183,1183,1183,0
20230713,150100,318279124,1183,1181,1183,1180,954
20230713,150000,317152844,1183,1183,1183,1181,1481
20230713,145900,315403681,1183,1183,1183,1183,0
20230713,145800,315403681,1183,1183,1183,1183,1
20230713,145700,315402498,1183,1183,1183,1183,2535
20230713,145600,312403593,1183,1183,1183,1183,0
20230713,145500,312403593,1183,1183,1183,1183,0
20230713,145400,312403593,1183,1183,1183,1183,1
20230713,145300,312402410,1181,1181,1181,1181,0
20230713,145200,312402410,1181,1183,1183,1181,2009
20230713,145100,310029763,1181,1183,1183,1181,12
20230713,145000,310015585,1181,1182,1182,1181,1692
20230713,144900,308017257,1183,1183,1183,1183,0
20230713,144800,308017257,1183,1182,1183,1182,7
20230713,144700,308008981,1182,1182,1182,1182,285
20230713,144600,307672111,1184,1184,1184,1184,0
20230713,144500,307672111,1184,1184,1184,1184,0
20230713,144400,307672111,1184,1184,1184,1184,2
20230713,144300,307669743,1184,1184,1184,1184,0
20230713,144200,307669743,1184,1184,1184,1184,491
20230713,144100,307088399,1184,1184,1184,1184,43
20230713,144000,307037487,1184,1182,1184,1182,32
20230713,143900,306999661,1184,1184,1184,1184,0
20230713,143800,306999661,1184,1184,1184,1184,0
20230713,143700,306999661,1184,1184,1184,1184,0
20230713,143600,306999661,1184,1184,1184,1184,0
20230713,143500,306999661,1184,1184,1184,1184,0
20230713,143400,306999661,1184,1184,1184,1184,0
20230713,143300,306999661,1184,1184,1184,1184,0
20230713,143200,306999661,1184,1184,1184,1184,0
20230713,143100,306999661,1184,1184,1184,1184,0
20230713,143000,306999661,1184,1184,1184,1184,0
20230713,142900,306999661,1184,1184,1184,1184,31
20230713,142800,306962957,1184,1184,1184,1184,0
20230713,142700,306962957,1184,1184,1184,1184,1
20230713,142600,306961773,1180,1181,1181,1180,5258
20230713,142500,300752175,1181,1181,1181,1181,867
20230713,142400,299728248,1181,1182,1184,1181,464
20230713,142300,299180171,1182,1182,1182,1182,13
20230713,142200,299164805,1184,1182,1184,1182,21
20230713,142100,299139981,1182,1182,1182,1182,43
20230713,142000,299089155,1182,1182,1182,1182,1078
20230713,141900,297814959,1184,1184,1184,1184,0
20230713,141800,297814959,1184,1184,1184,1184,0
20230713,141700,297814959,1184,1184,1184,1184,0
20230713,141600,297814959,1184,1184,1184,1184,0
20230713,141500,297814959,1184,1184,1184,1184,0
20230713,141400,297814959,1184,1184,1184,1184,0
20230713,141300,297814959,1184,1182,1184,1182,837
20230713,141200,296825623,1182,1181,1182,1180,2601
20230713,141100,293752421,1182,1182,1182,1182,1
20230713,141000,293751239,1181,1181,1181,1181,0
20230713,140900,293751239,1181,1181,1181,1181,144
20230713,140800,293581175,1181,1181,1181,1181,0
20230713,140700,293581175,1181,1181,1181,1181,863
20230713,140600,292561972,1180,1180,1180,1180,0
20230713,140500,292561972,1180,1180,1180,1180,173
20230713,140400,292357832,1180,1180,1180,1180,0
20230713,140300,292357832,1180,1179,1180,1179,19
20230713,140200,292335429,1179,1179,1179,1179,3
20230713,140100,292331892,1179,1179,1179,1179,0
20230713,140000,292331892,1179,1179,1179,1179,320
20230713,135900,291954612,1179,1180,1180,1179,28
20230713,135800,291921582,1181,1181,1181,1181,5
20230713,135700,291915677,1182,1182,1182,1182,0
20230713,135600,291915677,1182,1179,1182,1179,101
20230713,135500,291796595,1182,1182,1182,1182,0
20230713,135400,291796595,1182,1182,1182,1182,0
20230713,135300,291796595,1182,1180,1182,1180,341
20230713,135200,291394213,1182,1182,1182,1182,0
20230713,135100,291394213,1182,1181,1182,1180,2001
20230713,135000,289031820,1182,1182,1182,1182,0
20230713,134900,289031820,1182,1182,1182,1182,0
20230713,134800,289031820,1182,1182,1182,1182,0
20230713,134700,289031820,1182,1184,1184,1182,562
20230713,134600,288367534,1184,1184,1184,1184,0
20230713,134500,288367534,1184,1184,1184,1184,100
20230713,134400,288249134,1185,1185,1185,1185,0
20230713,134300,288249134,1185,1185,1185,1185,0
20230713,134200,288249134,1185,1185,1185,1185,1
20230713,134100,288247949,1181,1181,1181,1181,380
20230713,134000,287799169,1185,1185,1185,1185,0
20230713,133900,287799169,1185,1185,1185,1185,1
20230713,133800,287797984,1181,1185,1185,1181,1001
20230713,133700,286615799,1179,1179,1179,1179,0
20230713,133600,286615799,1179,1179,1179,1179,500
20230713,133500,286026299,1179,1179,1179,1179,250
20230713,133400,285731549,1179,1179,1179,1179,1195
20230713,133300,284322644,1179,1179,1179,1179,1726
20230713,133200,282287690,1179,1180,1180,1179,1192
20230713,133100,280881993,1180,1180,1180,1180,0
20230713,133000,280881993,1180,1180,1180,1180,0
20230713,132900,280881993,1180,1180,1180,1180,0
20230713,132800,280881993,1180,1180,1180,1180,0
20230713,132700,280881993,1180,1180,1180,1180,0
20230713,132600,280881993,1180,1180,1180,1180,0
20230713,132500,280881993,1180,1182,1182,1180,3741
20230713,132400,276463678,1183,1183,1183,1183,1375
20230713,132300,274837053,1183,1183,1183,1183,0
20230713,132200,274837053,1183,1183,1183,1183,2
20230713,132100,274834687,1183,1183,1183,1183,250
20230713,132000,274538937,1184,1184,1184,1184,0
20230713,131900,274538937,1184,1184,1184,1184,0
20230713,131800,274538937,1184,1184,1184,1184,0
20230713,131700,274538937,1184,1184,1184,1184,0
20230713,131600,274538937,1184,1184,1184,1184,1
20230713,131500,274537753,1183,1183,1183,1183,0
20230713,131400,274537753,1183,1183,1183,1183,0
20230713,131300,274537753,1183,1183,1183,1183,500
20230713,131200,273946253,1184,1184,1184,1184,1
20230713,131100,273945069,1183,1185,1185,1181,5090
20230713,131000,267924984,1185,1185,1185,1185,0
20230713,130900,267924984,1185,1185,1185,1185,0
20230713,130800,267924984,1185,1186,1186,1185,1469
20230713,130700,266183219,1186,1186,1186,1186,0
20230713,130600,266183219,1186,1186,1186,1186,531
20230713,130500,265553453,1187,1187,1187,1187,0
20230713,130400,265553453,1187,1187,1187,1187,16
20230713,130300,265534461,1188,1187,1188,1187,151
20230713,130200,265355223,1188,1188,1188,1188,0
20230713,130100,265355223,1188,1188,1188,1188,0
20230713,130000,265355223,1188,1187,1188,1187,11
20230713,125900,265342165,1187,1186,1187,1186,1054
20230713,125800,264091123,1187,1187,1187,1187,0
20230713,125700,264091123,1187,1187,1187,1187,1
20230713,125600,264089936,1186,1186,1186,1186,223
20230713,125500,263825458,1186,1186,1186,1186,1000
20230713,125400,262639458,1183,1183,1183,1183,105
20230713,125300,262515243,1186,1186,1186,1186,357
20230713,125200,262091841,1186,1186,1186,1186,1000
20230713,125100,260905841,1186,1186,1186,1186,860
20230713,125000,259885881,1186,1185,1186,1185,3150
20230713,124900,256150081,1186,1185,1186,1185,1000
20230713,124800,254964131,1185,1183,1185,1183,3000
20230713,124700,251411132,1181,1181,1181,1181,100
20230713,124600,251293032,1184,1184,1184,1184,0
20230713,124500,251293032,1184,1184,1184,1184,0
20230713,124400,251293032,1184,1184,1184,1184,0
20230713,124300,251293032,1184,1184,1184,1184,0
20230713,124200,251293032,1184,1184,1184,1184,1
20230713,124100,251291848,1181,1181,1181,1181,0
20230713,124000,251291848,1181,1181,1181,1181,0
20230713,123900,251291848,1181,1181,1181,1181,0
20230713,123800,251291848,1181,1181,1181,1181,0
20230713,123700,251291848,1181,1181,1181,1181,0
20230713,123600,251291848,1181,1181,1181,1181,0
20230713,123500,251291848,1181,1181,1181,1181,200
20230713,123400,251055648,1181,1181,1181,1181,0
20230713,123300,251055648,1181,1181,1181,1181,300
20230713,123200,250701348,1180,1179,1180,1179,11390
20230713,123100,237262229,1179,1179,1179,1179,841
20230713,123000,236270690,1179,1179,1179,1179,0
20230713,122900,236270690,1179,1179,1179,1179,0
20230713,122800,236270690,1179,1179,1179,1179,0
20230713,122700,236270690,1179,1179,1179,1179,0
20230713,122600,236270690,1179,1179,1179,1179,0
20230713,122500,236270690,1179,1179,1179,1179,2
20230713,122400,236268332,1180,1180,1180,1180,1898
20230713,122300,234028692,1181,1181,1181,1181,10
20230713,122200,234016882,1181,1181,1181,1181,305
20230713,122100,233656677,1181,1181,1181,1181,600
20230713,122000,232948077,1181,1181,1181,1181,239
20230713,121900,232665818,1181,1181,1181,1181,947
20230713,121800,231547411,1181,1181,1181,1181,5500
20230713,121700,225051911,1181,1181,1181,1181,0
20230713,121600,225051911,1181,1181,1181,1181,0
20230713,121500,225051911,1181,1181,1181,1181,0
20230713,121400,225051911,1181,1181,1181,1181,1
20230713,121300,225050730,1181,1181,1181,1181,200
20230713,121200,224814530,1181,1181,1181,1181,0
20230713,121100,224814530,1181,1181,1181,1181,396
20230713,121000,224346854,1181,1181,1181,1181,54
20230713,120900,224283080,1180,1181,1181,1180,127
20230713,120800,224133120,1180,1180,1180,1180,555
20230713,120700,223478220,1181,1181,1181,1181,340
20230713,120600,223076680,1182,1182,1182,1182,279
20230713,120500,222746902,1182,1181,1182,1181,227
20230713,120400,222478589,1181,1181,1181,1181,1200
20230713,120300,221061389,1181,1181,1181,1181,0
20230713,120200,221061389,1181,1181,1181,1181,0
20230713,120100,221061389,1181,1182,1182,1181,1603
20230713,120000,219167473,1182,1182,1182,1182,0
20230713,115900,219167473,1182,1182,1182,1182,0
20230713,115800,219167473,1182,1182,1182,1182,0
20230713,115700,219167473,1182,1182,1182,1182,21
20230713,115600,219142651,1182,1182,1182,1182,2056
20230713,115500,216712459,1183,1183,1183,1183,0
20230713,115400,216712459,1183,1183,1183,1183,200
20230713,115300,216475859,1183,1183,1183,1183,0
20230713,115200,216475859,1183,1183,1183,1183,0
20230713,115100,216475859,1183,1183,1183,1183,116
20230713,115000,216338631,1184,1183,1184,1183,801
20230713,114900,215391047,1184,1184,1184,1184,0
20230713,114800,215391047,1184,1184,1184,1184,1
20230713,114700,215389863,1183,1183,1183,1183,0
20230713,114600,215389863,1183,1184,1184,1183,104
20230713,114500,215266811,1185,1185,1185,1185,30
20230713,114400,215231261,1185,1185,1185,1185,0
20230713,114300,215231261,1185,1185,1185,1185,0
20230713,114200,215231261,1185,1185,1185,1185,1
20230713,114100,215230076,1183,1183,1183,1183,87
20230713,114000,215127155,1183,1183,1183,1183,2260
20230713,113900,212453575,1186,1184,1186,1184,2536
20230713,113800,209450365,1184,1184,1184,1183,1337
20230713,113700,207868687,1187,1187,1187,1187,0
20230713,113600,207868687,1187,1187,1187,1187,0
20230713,113500,207868687,1187,1187,1187,1187,0
20230713,113400,207868687,1187,1187,1187,1187,0
20230713,113300,207868687,1187,1187,1187,1187,0
20230713,113200,207868687,1187,1187,1187,1187,0
20230713,113100,207868687,1187,1187,1187,1187,122
20230713,113000,207723873,1187,1187,1187,1187,0
20230713,112900,207723873,1187,1187,1187,1187,1
20230713,112800,207722686,1187,1187,1187,1187,1
20230713,112700,207721499,1183,1183,1183,1183,3316
20230713,112600,203798671,1184,1184,1184,1184,50
20230713,112500,203739471,1184,1184,1184,1184,0
20230713,112400,203739471,1184,1187,1187,1183,316
20230713,112300,203365512,1187,1187,1187,1185,485
20230713,112200,202790617,1187,1187,1187,1187,0
20230713,112100,202790617,1187,1187,1187,1187,563
20230713,112000,202122336,1187,1187,1187,1187,0
20230713,111900,202122336,1187,1187,1187,1187,0
20230713,111800,202122336,1187,1184,1187,1184,5001
20230713,111700,196195680,1184,1184,1184,1184,0
20230713,111600,196195680,1184,1184,1184,1184,0
20230713,111500,196195680,1184,1184,1184,1184,0
20230713,111400,196195680,1184,1184,1184,1184,0
20230713,111300,196195680,1184,1184,1184,1184,15
20230713,111200,196177920,1184,1184,1184,1181,103
20230713,111100,196055983,1184,1184,1184,1184,0
20230713,111000,196055983,1184,1184,1184,1184,0
20230713,110900,196055983,1184,1184,1184,1184,0
20230713,110800,196055983,1184,1184,1184,1184,0
20230713,110700,196055983,1184,1184,1184,1184,0
20230713,110600,196055983,1184,1184,1184,1184,0
20230713,110500,196055983,1184,1184,1184,1184,0
20230713,110400,196055983,1184,1184,1184,1184,0
20230713,110300,196055983,1184,1184,1184,1184,1
20230713,110200,196054799,1183,1183,1183,1183,0
20230713,110100,196054799,1183,1183,1183,1183,0
20230713,110000,196054799,1183,1183,1183,1183,92
20230713,105900,195945963,1184,1184,1184,1184,0
20230713,105800,195945963,1184,1183,1184,1183,7
20230713,105700,195937678,1183,1182,1183,1180,3270
20230713,105600,192075783,1183,1183,1183,1183,0
20230713,105500,192075783,1183,1183,1183,1183,0
20230713,105400,192075783,1183,1183,1183,1183,0
20230713,105300,192075783,1183,1183,1183,1183,0
20230713,105200,192075783,1183,1183,1183,1183,1000
20230713,105100,190892783,1183,1183,1183,1183,0
20230713,105000,190892783,1183,1182,1183,1182,101
20230713,104900,190773400,1182,1182,1182,1182,0
20230713,104800,190773400,1182,1182,1182,1182,0
20230713,104700,190773400,1182,1182,1182,1182,69
20230713,104600,190691842,1183,1183,1183,1183,0
20230713,104500,190691842,1183,1183,1183,1183,0
20230713,104400,190691842,1183,1183,1183,1183,0
20230713,104300,190691842,1183,1183,1183,1183,0
20230713,104200,190691842,1183,1183,1183,1183,0
20230713,104100,190691842,1183,1183,1183,1183,0
20230713,104000,190691842,1183,1183,1183,1183,0
20230713,103900,190691842,1183,1183,1183,1183,1
20230713,103800,190690659,1180,1183,1183,1180,1001
20230713,103700,189509476,1183,1183,1183,1183,87
20230713,103600,189406555,1183,1183,1183,1183,28
20230713,103500,189373431,1183,1180,1183,1180,292
20230713,103400,189028835,1183,1183,1183,1183,0
20230713,103300,189028835,1183,1183,1183,1183,1
20230713,103200,189027652,1183,1183,1183,1183,90
20230713,103100,188921182,1183,1183,1183,1183,500
20230713,103000,188329682,1183,1183,1183,1183,1
20230713,102900,188328499,1180,1180,1180,1180,0
20230713,102800,188328499,1180,1180,1180,1180,1
20230713,102700,188327319,1180,1180,1180,1180,0
20230713,102600,188327319,1180,1182,1182,1180,1313
20230713,102500,186777439,1180,1180,1180,1180,0
20230713,102400,186777439,1180,1180,1180,1180,62
20230713,102300,186704279,1184,1184,1184,1184,0
20230713,102200,186704279,1184,1184,1184,1184,0
20230713,102100,186704279,1184,1184,1184,1184,0
20230713,102000,186704279,1184,1184,1184,1184,0
20230713,101900,186704279,1184,1184,1184,1184,0
20230713,101800,186704279,1184,1184,1184,1184,2
20230713,101700,186701911,1183,1183,1184,1183,6
20230713,101600,186694812,1183,1183,1183,1183,2
20230713,101500,186692446,1180,1180,1180,1180,1
20230713,101400,186691266,1180,1180,1180,1180,0
20230713,101300,186691266,1180,1176,1180,1176,354
20230713,101200,186274162,1176,1179,1179,1176,6636
20230713,101100,178470203,1180,1180,1180,1180,1
20230713,101000,178469023,1180,1180,1180,1180,0
20230713,100900,178469023,1180,1176,1180,1176,168
20230713,100800,178271423,1176,1176,1176,1176,3700
20230713,100700,173920223,1180,1180,1180,1180,0
20230713,100600,173920223,1180,1180,1180,1180,1
20230713,100500,173919043,1180,1180,1180,1180,1
20230713,100400,173917863,1176,1176,1176,1176,4000
20230713,100300,169213863,1180,1180,1180,1180,100
20230713,100200,169095863,1180,1180,1180,1180,1
20230713,100100,169094683,1174,1174,1174,1174,0
20230713,100000,169094683,1174,1177,1177,1174,5010
20230713,095900,163208686,1177,1178,1178,1177,1200
20230713,095800,161795341,1178,1178,1178,1178,0
20230713,095700,161795341,1178,1183,1183,1178,1229
20230713,095600,160345164,1183,1183,1183,1183,76
20230713,095500,160255256,1184,1183,1184,1183,1254
20230713,095400,158770574,1184,1180,1185,1176,3424
20230713,095300,154727866,1180,1180,1180,1180,4
20230713,095200,154723146,1183,1177,1185,1174,6982
20230713,095100,146511280,1185,1177,1185,1177,3
20230713,095000,146507741,1177,1180,1180,1177,428
20230713,094900,146003062,1185,1185,1185,1185,9
20230713,094800,145992397,1179,1180,1180,1179,3000
20230713,094700,142454397,1185,1185,1185,1185,0
20230713,094600,142454397,1185,1185,1185,1185,0
20230713,094500,142454397,1185,1182,1185,1177,11930
20230713,094400,128387435,1185,1185,1185,1185,168
20230713,094300,128188355,1185,1184,1185,1182,521
20230713,094200,127571497,1184,1183,1184,1183,144
20230713,094100,127401061,1183,1186,1186,1183,211
20230713,094000,127150995,1180,1183,1186,1180,4846
20230713,093900,121421297,1185,1186,1186,1181,3039
20230713,093800,117830379,1186,1186,1186,1186,0
20230713,093700,117830379,1186,1188,1188,1186,1975
20230713,093600,115488023,1186,1186,1186,1186,73
20230713,093500,115401445,1188,1188,1188,1188,13
20230713,093400,115386001,1188,1186,1188,1186,51
20230713,093300,115325513,1188,1188,1188,1188,0
20230713,093200,115325513,1188,1188,1188,1188,1
20230713,093100,115324325,1188,1188,1188,1186,4138
20230713,093000,110416589,1186,1188,1189,1186,4452
20230713,092900,105136090,1188,1188,1188,1188,251
20230713,092800,104837902,1189,1189,1189,1189,15
20230713,092700,104820067,1189,1189,1189,1189,1
20230713,092600,104818878,1189,1189,1189,1189,0
20230713,092500,104818878,1189,1191,1191,1189,2225
20230713,092400,102171107,1191,1192,1193,1191,1250
20230713,092300,100680897,1192,1190,1192,1190,701
20230713,092200,99846705,1192,1187,1193,1187,20450
20230713,092100,75540162,1187,1187,1187,1187,1
20230713,092000,75538975,1187,1182,1187,1182,347
20230713,091900,75128816,1182,1182,1182,1182,3774
20230713,091800,70667948,1187,1180,1187,1180,10
20230713,091700,70656122,1181,1181,1181,1181,300
20230713,091600,70301822,1187,1186,1187,1177,1003
20230713,091500,69117908,1186,1183,1188,1176,2688
20230713,091400,65942616,1183,1184,1188,1183,8115
20230713,091300,56338452,1188,1188,1188,1187,721
20230713,091200,55482604,1188,1187,1188,1187,52
20230713,091100,55420829,1188,1188,1188,1188,1015
20230713,091000,54215009,1189,1189,1189,1189,18
20230713,090900,54193607,1189,1184,1189,1184,600
20230713,090800,53481168,1184,1178,1184,1178,21
20230713,090700,53456424,1184,1178,1184,1174,20283
20230713,090600,29551906,1182,1182,1182,1182,0
20230713,090500,29551906,1182,1180,1182,1180,5028
20230713,090400,23618494,1180,1173,1180,1170,155
20230713,090300,23436945,1180,1180,1180,1170,5010
20230713,090200,17566501,1179,1175,1180,1170,6402
20230713,090100,10059372,1180,1175,1180,1173,453
20230713,090000,9527941,1172,1175,1179,1172,8114