KissMeData/085310/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195700,5433916138,1012,1012,1012,1012,44676
20230616,195600,5433916138,1012,1012,1012,1012,0
20230616,195500,5433916138,1012,1012,1012,1012,0
20230616,195400,5433916138,1012,1012,1012,1012,0
20230616,195300,5433916138,1012,1012,1012,1012,0
20230616,195200,5433916138,1012,1012,1012,1012,0
20230616,195100,5433916138,1012,1012,1012,1012,0
20230616,195000,5433916138,1012,1012,1012,1012,0
20230616,194900,5433916138,1012,1012,1012,1012,0
20230616,194800,5433916138,1012,1012,1012,1012,0
20230616,194700,5433916138,1012,1012,1012,1012,0
20230616,194600,5433916138,1012,1012,1012,1012,0
20230616,194500,5433916138,1012,1012,1012,1012,0
20230616,194400,5433916138,1012,1012,1012,1012,0
20230616,194300,5433916138,1012,1012,1012,1012,0
20230616,194200,5433916138,1012,1012,1012,1012,0
20230616,194100,5433916138,1012,1012,1012,1012,0
20230616,194000,5433916138,1012,1012,1012,1012,0
20230616,193900,5433916138,1012,1012,1012,1012,0
20230616,193800,5433916138,1012,1012,1012,1012,0
20230616,193700,5433916138,1012,1012,1012,1012,0
20230616,193600,5433916138,1012,1012,1012,1012,0
20230616,193500,5433916138,1012,1012,1012,1012,0
20230616,193400,5433916138,1012,1012,1012,1012,0
20230616,193300,5433916138,1012,1012,1012,1012,0
20230616,193200,5433916138,1012,1012,1012,1012,0
20230616,193100,5433916138,1012,1012,1012,1012,0
20230616,193000,5433916138,1012,1012,1012,1012,0
20230616,192900,5433916138,1012,1012,1012,1012,0
20230616,192800,5433916138,1012,1012,1012,1012,0
20230616,192700,5433916138,1012,1012,1012,1012,44676
20230616,192600,5433916138,1012,1012,1012,1012,0
20230616,192500,5433916138,1012,1012,1012,1012,0
20230616,192400,5433916138,1012,1012,1012,1012,0
20230616,192300,5433916138,1012,1012,1012,1012,0
20230616,192200,5433916138,1012,1012,1012,1012,0
20230616,192100,5433916138,1012,1012,1012,1012,0
20230616,192000,5433916138,1012,1012,1012,1012,0
20230616,191900,5433916138,1012,1012,1012,1012,0
20230616,191800,5433916138,1012,1012,1012,1012,0
20230616,191700,5433916138,1012,1012,1012,1012,0
20230616,191600,5433916138,1012,1012,1012,1012,0
20230616,191500,5433916138,1012,1012,1012,1012,0
20230616,191400,5433916138,1012,1012,1012,1012,0
20230616,191300,5433916138,1012,1012,1012,1012,0
20230616,191200,5433916138,1012,1012,1012,1012,0
20230616,191100,5433916138,1012,1012,1012,1012,0
20230616,191000,5433916138,1012,1012,1012,1012,0
20230616,190900,5433916138,1012,1012,1012,1012,0
20230616,190800,5433916138,1012,1012,1012,1012,0
20230616,190700,5433916138,1012,1012,1012,1012,0
20230616,190600,5433916138,1012,1012,1012,1012,0
20230616,190500,5433916138,1012,1012,1012,1012,0
20230616,190400,5433916138,1012,1012,1012,1012,0
20230616,190300,5433916138,1012,1012,1012,1012,0
20230616,190200,5433916138,1012,1012,1012,1012,0
20230616,190100,5433916138,1012,1012,1012,1012,0
20230616,190000,5433916138,1012,1012,1012,1012,0
20230616,185900,5433916138,1012,1012,1012,1012,0
20230616,185800,5433916138,1012,1012,1012,1012,0
20230616,185700,5433916138,1012,1012,1012,1012,44676
20230616,185600,5433916138,1012,1012,1012,1012,0
20230616,185500,5433916138,1012,1012,1012,1012,0
20230616,185400,5433916138,1012,1012,1012,1012,0
20230616,185300,5433916138,1012,1012,1012,1012,0
20230616,185200,5433916138,1012,1012,1012,1012,0
20230616,185100,5433916138,1012,1012,1012,1012,0
20230616,185000,5433916138,1012,1012,1012,1012,0
20230616,184900,5433916138,1012,1012,1012,1012,0
20230616,184800,5433916138,1012,1012,1012,1012,0
20230616,184700,5433916138,1012,1012,1012,1012,0
20230616,184600,5433916138,1012,1012,1012,1012,0
20230616,184500,5433916138,1012,1012,1012,1012,0
20230616,184400,5433916138,1012,1012,1012,1012,0
20230616,184300,5433916138,1012,1012,1012,1012,0
20230616,184200,5433916138,1012,1012,1012,1012,0
20230616,184100,5433916138,1012,1012,1012,1012,0
20230616,184000,5433916138,1012,1012,1012,1012,0
20230616,183900,5433916138,1012,1012,1012,1012,0
20230616,183800,5433916138,1012,1012,1012,1012,0
20230616,183700,5433916138,1012,1012,1012,1012,0
20230616,183600,5433916138,1012,1012,1012,1012,0
20230616,183500,5433916138,1012,1012,1012,1012,0
20230616,183400,5433916138,1012,1012,1012,1012,0
20230616,183300,5433916138,1012,1012,1012,1012,0
20230616,183200,5433916138,1012,1012,1012,1012,0
20230616,183100,5433916138,1012,1012,1012,1012,0
20230616,183000,5433916138,1012,1012,1012,1012,0
20230616,182900,5433916138,1012,1012,1012,1012,0
20230616,182800,5433916138,1012,1012,1012,1012,0
20230616,182700,5433916138,1012,1012,1012,1012,44676
20230616,182600,5433916138,1012,1012,1012,1012,0
20230616,182500,5433916138,1012,1012,1012,1012,0
20230616,182400,5433916138,1012,1012,1012,1012,0
20230616,182300,5433916138,1012,1012,1012,1012,0
20230616,182200,5433916138,1012,1012,1012,1012,0
20230616,182100,5433916138,1012,1012,1012,1012,0
20230616,182000,5433916138,1012,1012,1012,1012,0
20230616,181900,5433916138,1012,1012,1012,1012,0
20230616,181800,5433916138,1012,1012,1012,1012,0
20230616,181700,5433916138,1012,1012,1012,1012,0
20230616,181600,5433916138,1012,1012,1012,1012,0
20230616,181500,5433916138,1012,1012,1012,1012,0
20230616,181400,5433916138,1012,1012,1012,1012,0
20230616,181300,5433916138,1012,1012,1012,1012,0
20230616,181200,5433916138,1012,1012,1012,1012,0
20230616,181100,5433916138,1012,1012,1012,1012,0
20230616,181000,5433916138,1012,1012,1012,1012,0
20230616,180900,5433916138,1012,1012,1012,1012,0
20230616,180800,5433916138,1012,1012,1012,1012,0
20230616,180700,5433916138,1012,1012,1012,1012,0
20230616,180600,5433916138,1012,1012,1012,1012,0
20230616,180500,5433916138,1012,1012,1012,1012,0
20230616,180400,5433916138,1012,1012,1012,1012,0
20230616,180300,5433916138,1012,1012,1012,1012,0
20230616,180200,5433916138,1012,1012,1012,1012,0
20230616,180100,5433916138,1012,1012,1012,1012,0
20230616,180000,5433916138,1012,1012,1012,1012,0
20230616,175900,5433916138,1012,1012,1012,1012,0
20230616,175800,5433916138,1012,1012,1012,1012,0
20230616,175700,5433916138,1012,1012,1012,1012,44676
20230616,175600,5433916138,1012,1012,1012,1012,0
20230616,175500,5433916138,1012,1012,1012,1012,0
20230616,175400,5433916138,1012,1012,1012,1012,0
20230616,175300,5433916138,1012,1012,1012,1012,0
20230616,175200,5433916138,1012,1012,1012,1012,0
20230616,175100,5433916138,1012,1012,1012,1012,0
20230616,175000,5433916138,1012,1012,1012,1012,0
20230616,174900,5433916138,1012,1012,1012,1012,0
20230616,174800,5433916138,1012,1012,1012,1012,0
20230616,174700,5433916138,1012,1012,1012,1012,0
20230616,174600,5433916138,1012,1012,1012,1012,0
20230616,174500,5433916138,1012,1012,1012,1012,0
20230616,174400,5433916138,1012,1012,1012,1012,0
20230616,174300,5433916138,1012,1012,1012,1012,0
20230616,174200,5433916138,1012,1012,1012,1012,0
20230616,174100,5433916138,1012,1012,1012,1012,0
20230616,174000,5433916138,1012,1012,1012,1012,0
20230616,173900,5433916138,1012,1012,1012,1012,0
20230616,173800,5433916138,1012,1012,1012,1012,0
20230616,173700,5433916138,1012,1012,1012,1012,0
20230616,173600,5433916138,1012,1012,1012,1012,0
20230616,173500,5433916138,1012,1012,1012,1012,0
20230616,173400,5433916138,1012,1012,1012,1012,0
20230616,173300,5433916138,1012,1012,1012,1012,0
20230616,173200,5433916138,1012,1012,1012,1012,0
20230616,173100,5433916138,1012,1012,1012,1012,0
20230616,173000,5433916138,1012,1012,1012,1012,0
20230616,172900,5433916138,1012,1012,1012,1012,0
20230616,172800,5433916138,1012,1012,1012,1012,0
20230616,172700,5433916138,1012,1012,1012,1012,44676
20230616,172600,5433916138,1012,1012,1012,1012,0
20230616,172500,5433916138,1012,1012,1012,1012,0
20230616,172400,5433916138,1012,1012,1012,1012,0
20230616,172300,5433916138,1012,1012,1012,1012,0
20230616,172200,5433916138,1012,1012,1012,1012,0
20230616,172100,5433916138,1012,1012,1012,1012,0
20230616,172000,5433916138,1012,1012,1012,1012,0
20230616,171900,5433916138,1012,1012,1012,1012,0
20230616,171800,5433916138,1012,1012,1012,1012,0
20230616,171700,5433916138,1012,1012,1012,1012,0
20230616,171600,5433916138,1012,1012,1012,1012,0
20230616,171500,5433916138,1012,1012,1012,1012,0
20230616,171400,5433916138,1012,1012,1012,1012,0
20230616,171300,5433916138,1012,1012,1012,1012,0
20230616,171200,5433916138,1012,1012,1012,1012,0
20230616,171100,5433916138,1012,1012,1012,1012,0
20230616,171000,5433916138,1012,1012,1012,1012,0
20230616,170900,5433916138,1012,1012,1012,1012,0
20230616,170800,5433916138,1012,1012,1012,1012,0
20230616,170700,5433916138,1012,1012,1012,1012,0
20230616,170600,5433916138,1012,1012,1012,1012,0
20230616,170500,5433916138,1012,1012,1012,1012,0
20230616,170400,5433916138,1012,1012,1012,1012,0
20230616,170300,5433916138,1012,1012,1012,1012,0
20230616,170200,5433916138,1012,1012,1012,1012,0
20230616,170100,5433916138,1012,1012,1012,1012,0
20230616,170000,5433916138,1012,1012,1012,1012,0
20230616,165900,5433916138,1012,1012,1012,1012,0
20230616,165800,5433916138,1012,1012,1012,1012,0
20230616,165700,5433916138,1012,1012,1012,1012,44676
20230616,165600,5433916138,1012,1012,1012,1012,0
20230616,165500,5433916138,1012,1012,1012,1012,0
20230616,165400,5433916138,1012,1012,1012,1012,0
20230616,165300,5433916138,1012,1012,1012,1012,0
20230616,165200,5433916138,1012,1012,1012,1012,0
20230616,165100,5433916138,1012,1012,1012,1012,0
20230616,165000,5433916138,1012,1012,1012,1012,0
20230616,164900,5433916138,1012,1012,1012,1012,0
20230616,164800,5433916138,1012,1012,1012,1012,0
20230616,164700,5433916138,1012,1012,1012,1012,0
20230616,164600,5433916138,1012,1012,1012,1012,0
20230616,164500,5433916138,1012,1012,1012,1012,0
20230616,164400,5433916138,1012,1012,1012,1012,0
20230616,164300,5433916138,1012,1012,1012,1012,0
20230616,164200,5433916138,1012,1012,1012,1012,0
20230616,164100,5433916138,1012,1012,1012,1012,0
20230616,164000,5433916138,1012,1012,1012,1012,0
20230616,163900,5433916138,1012,1012,1012,1012,0
20230616,163800,5433916138,1012,1012,1012,1012,0
20230616,163700,5433916138,1012,1012,1012,1012,0
20230616,163600,5433916138,1012,1012,1012,1012,0
20230616,163500,5433916138,1012,1012,1012,1012,0
20230616,163400,5433916138,1012,1012,1012,1012,0
20230616,163300,5433916138,1012,1012,1012,1012,0
20230616,163200,5433916138,1012,1012,1012,1012,0
20230616,163100,5433916138,1012,1012,1012,1012,0
20230616,163000,5433916138,1012,1012,1012,1012,0
20230616,162900,5433916138,1012,1012,1012,1012,0
20230616,162800,5433916138,1012,1012,1012,1012,0
20230616,162700,5433916138,1012,1012,1012,1012,44676
20230616,162600,5433916138,1012,1012,1012,1012,0
20230616,162500,5433916138,1012,1012,1012,1012,0
20230616,162400,5433916138,1012,1012,1012,1012,0
20230616,162300,5433916138,1012,1012,1012,1012,0
20230616,162200,5433916138,1012,1012,1012,1012,0
20230616,162100,5433916138,1012,1012,1012,1012,0
20230616,162000,5433916138,1012,1012,1012,1012,0
20230616,161900,5433916138,1012,1012,1012,1012,0
20230616,161800,5433916138,1012,1012,1012,1012,0
20230616,161700,5433916138,1012,1012,1012,1012,0
20230616,161600,5433916138,1012,1012,1012,1012,0
20230616,161500,5433916138,1012,1012,1012,1012,0
20230616,161400,5433916138,1012,1012,1012,1012,0
20230616,161300,5433916138,1012,1012,1012,1012,0
20230616,161200,5433916138,1012,1012,1012,1012,0
20230616,161100,5433916138,1012,1012,1012,1012,0
20230616,161000,5433916138,1012,1012,1012,1012,0
20230616,160900,5433916138,1012,1012,1012,1012,0
20230616,160800,5433916138,1012,1012,1012,1012,0
20230616,160700,5433916138,1012,1012,1012,1012,0
20230616,160600,5433916138,1012,1012,1012,1012,0
20230616,160500,5433916138,1012,1012,1012,1012,0
20230616,160400,5433916138,1012,1012,1012,1012,0
20230616,160300,5433916138,1012,1012,1012,1012,0
20230616,160200,5433916138,1012,1012,1012,1012,0
20230616,160100,5433916138,1012,1012,1012,1012,0
20230616,160000,5433916138,1012,1012,1012,1012,0
20230616,155900,5433916138,1012,1012,1012,1012,0
20230616,155800,5433916138,1012,1012,1012,1012,0
20230616,155700,5433916138,1012,1012,1012,1012,44676
20230616,155600,5433916138,1012,1012,1012,1012,0
20230616,155500,5433916138,1012,1012,1012,1012,0
20230616,155400,5433916138,1012,1012,1012,1012,0
20230616,155300,5433916138,1012,1012,1012,1012,0
20230616,155200,5433916138,1012,1012,1012,1012,0
20230616,155100,5433916138,1012,1012,1012,1012,0
20230616,155000,5433916138,1012,1012,1012,1012,0
20230616,154900,5433916138,1012,1012,1012,1012,0
20230616,154800,5433916138,1012,1012,1012,1012,0
20230616,154700,5433916138,1012,1012,1012,1012,0
20230616,154600,5433916138,1012,1012,1012,1012,0
20230616,154500,5433916138,1012,1012,1012,1012,0
20230616,154400,5433916138,1012,1012,1012,1012,0
20230616,154300,5433916138,1012,1012,1012,1012,0
20230616,154200,5433916138,1012,1012,1012,1012,0
20230616,154100,5433916138,1012,1012,1012,1012,0
20230616,154000,5433916138,1012,1012,1012,1012,0
20230616,153900,5433916138,1012,1012,1012,1012,0
20230616,153800,5433916138,1012,1012,1012,1012,0
20230616,153700,5433916138,1012,1012,1012,1012,0
20230616,153600,5433916138,1012,1012,1012,1012,0
20230616,153500,5433916138,1012,1012,1012,1012,0
20230616,153400,5433916138,1012,1012,1012,1012,0
20230616,153300,5433916138,1012,1012,1012,1012,0
20230616,153200,5433916138,1012,1012,1012,1012,0
20230616,153100,5433916138,1012,1012,1012,1012,0
20230616,153000,5433916138,1012,1012,1012,1012,44676
20230616,152900,5388704026,1021,1021,1021,1021,0
20230616,152800,5388704026,1021,1021,1021,1021,0
20230616,152700,5388704026,1021,1021,1021,1021,0
20230616,152600,5388704026,1021,1021,1021,1021,0
20230616,152500,5388704026,1021,1021,1021,1021,0
20230616,152400,5388704026,1021,1021,1021,1021,0
20230616,152300,5388704026,1021,1021,1021,1021,0
20230616,152200,5388704026,1021,1021,1021,1021,0
20230616,152100,5388704026,1021,1021,1021,1021,0
20230616,152000,5388704026,1021,1021,1021,1021,0
20230616,151900,5388704026,1021,1020,1022,1020,25757
20230616,151800,5362412510,1020,1017,1021,1017,9693
20230616,151700,5352529025,1018,1016,1020,1016,7672
20230616,151600,5344719119,1016,1014,1016,1014,1266
20230616,151500,5343433940,1015,1012,1015,1012,4711
20230616,151400,5338660203,1013,1014,1014,1013,540
20230616,151300,5338112663,1014,1010,1014,1009,19768
20230616,151200,5318158161,1011,1010,1011,1009,2901
20230616,151100,5315230150,1010,1011,1011,1010,1242
20230616,151000,5313975688,1011,1012,1012,1009,11124
20230616,150900,5302735844,1013,1014,1014,1013,2879
20230616,150800,5299818816,1014,1014,1014,1014,850
20230616,150700,5298956916,1013,1015,1015,1013,1334
20230616,150600,5297604884,1015,1015,1015,1012,5581
20230616,150500,5291942662,1016,1016,1016,1016,625
20230616,150400,5291307662,1016,1017,1017,1015,488
20230616,150300,5290812291,1017,1017,1018,1016,2762
20230616,150200,5288004577,1017,1016,1017,1016,1066
20230616,150100,5286920501,1016,1017,1017,1016,3252
20230616,150000,5283614492,1017,1015,1017,1015,4076
20230616,145900,5279473223,1015,1015,1015,1015,700
20230616,145800,5278762723,1016,1017,1017,1016,2634
20230616,145700,5276086480,1017,1014,1017,1013,2878
20230616,145600,5273164168,1014,1014,1014,1014,602
20230616,145500,5272553740,1014,1015,1015,1014,363
20230616,145400,5272185656,1015,1017,1017,1014,548
20230616,145300,5271629943,1016,1017,1017,1014,391
20230616,145200,5271232567,1018,1017,1018,1017,864
20230616,145100,5270353447,1017,1011,1017,1011,5233
20230616,145000,5265054804,1011,1010,1011,1008,1069
20230616,144900,5263976465,1010,1010,1010,1008,1639
20230616,144800,5262324348,1011,1011,1011,1010,113
20230616,144700,5262210113,1011,1011,1011,1011,7
20230616,144600,5262203036,1008,1011,1011,1008,555
20230616,144500,5261642929,1007,1008,1011,1007,6155
20230616,144400,5255438183,1009,1010,1012,1009,4818
20230616,144300,5250576414,1010,1010,1010,1010,2106
20230616,144200,5248449354,1009,1009,1009,1009,1093
20230616,144100,5247346517,1010,1007,1010,1006,1293
20230616,144000,5246045068,1007,1009,1009,1006,7542
20230616,143900,5238439276,1010,1009,1010,1009,2014
20230616,143800,5236407121,1010,1009,1010,1009,1732
20230616,143700,5234657808,1008,1009,1009,1008,603
20230616,143600,5234049981,1010,1009,1010,1006,32686
20230616,143500,5201145454,1012,1010,1012,1010,1475
20230616,143400,5199655698,1010,1008,1010,1008,1413
20230616,143300,5198229382,1010,1008,1010,1008,4
20230616,143200,5198225345,1008,1008,1010,1008,5181
20230616,143100,5193002891,1007,1007,1008,1006,16823
20230616,143000,5176067758,1008,1008,1008,1006,1276
20230616,142900,5174782720,1008,1007,1010,1006,5556
20230616,142800,5169183755,1007,1010,1010,1007,21295
20230616,142700,5147719123,1009,1009,1010,1008,1115
20230616,142600,5146594010,1008,1009,1009,1008,2223
20230616,142500,5144351131,1008,1010,1010,1008,3099
20230616,142400,5141224173,1009,1009,1010,1008,477
20230616,142300,5140743047,1008,1010,1010,1008,5729
20230616,142200,5134958587,1009,1011,1011,1009,3630
20230616,142100,5131292875,1010,1011,1011,1010,2138
20230616,142000,5129131485,1010,1013,1013,1009,3205
20230616,141900,5125893997,1011,1020,1021,1010,25632
20230616,141800,5099832375,1018,1010,1020,1007,35929
20230616,141700,5063413162,1007,1008,1011,1006,9925
20230616,141600,5053423295,1011,1007,1011,1006,14083
20230616,141500,5039235332,1007,1006,1007,1006,9337
20230616,141400,5029840628,1007,1007,1007,1007,3703
20230616,141300,5026111707,1009,1007,1009,1007,1995
20230616,141200,5024101752,1007,1008,1008,1007,8172
20230616,141100,5015869646,1008,1010,1010,1008,1439
20230616,141000,5014417962,1011,1011,1011,1011,0
20230616,140900,5014417962,1011,1011,1011,1010,1033
20230616,140800,5013374106,1011,1010,1011,1010,1129
20230616,140700,5012233716,1010,1009,1010,1008,6113
20230616,140600,5006065698,1011,1011,1012,1009,1614
20230616,140500,5004436942,1012,1010,1012,1009,5370
20230616,140400,4999012584,1011,1011,1012,1011,1119
20230616,140300,4997881273,1012,1011,1012,1011,60
20230616,140200,4997820607,1012,1013,1013,1012,7
20230616,140100,4997813517,1013,1011,1013,1010,5861
20230616,140000,4991886250,1011,1012,1012,1011,1981
20230616,135900,4989882958,1011,1011,1012,1011,3170
20230616,135800,4986677013,1011,1011,1011,1011,0
20230616,135700,4986677013,1011,1011,1011,1011,1700
20230616,135600,4984958313,1012,1010,1012,1010,44
20230616,135500,4984913871,1010,1012,1012,1010,468
20230616,135400,4984441083,1010,1010,1011,1009,8861
20230616,135300,4975491477,1011,1011,1011,1011,5500
20230616,135200,4969930977,1011,1012,1014,1011,646
20230616,135100,4969277667,1014,1014,1014,1014,38
20230616,135000,4969239135,1011,1013,1013,1010,4874
20230616,134900,4964312952,1014,1014,1014,1014,921
20230616,134800,4963379058,1014,1014,1014,1013,2503
20230616,134700,4960843516,1011,1011,1012,1011,2148
20230616,134600,4958671418,1014,1013,1014,1011,930
20230616,134500,4957731104,1014,1011,1014,1011,107
20230616,134400,4957622910,1010,1010,1010,1010,100
20230616,134300,4957521910,1010,1010,1011,1009,10621
20230616,134200,4946796043,1010,1010,1011,1010,3102
20230616,134100,4943661844,1011,1011,1011,1011,5323
20230616,134000,4938280291,1011,1013,1014,1011,5218
20230616,133900,4933002520,1014,1011,1014,1011,4163
20230616,133800,4928793194,1010,1013,1014,1010,31942
20230616,133700,4896481039,1014,1015,1015,1013,4522
20230616,133600,4891895608,1016,1014,1016,1014,401
20230616,133500,4891488990,1016,1015,1016,1014,56
20230616,133400,4891432139,1016,1016,1016,1016,83
20230616,133300,4891347811,1016,1016,1016,1014,12
20230616,133200,4891335621,1016,1015,1016,1013,2852
20230616,133100,4888444280,1016,1014,1016,1014,2430
20230616,133000,4885978229,1014,1013,1015,1013,1820
20230616,132900,4884131905,1013,1016,1016,1013,1571
20230616,132800,4882539628,1014,1016,1016,1014,8129
20230616,132700,4874295677,1014,1014,1014,1014,1066
20230616,132600,4873214753,1014,1014,1014,1014,1
20230616,132500,4873213739,1014,1013,1015,1013,5882
20230616,132400,4867247596,1013,1015,1015,1013,3301
20230616,132300,4863903053,1015,1013,1015,1013,39
20230616,132200,4863863472,1015,1015,1015,1013,2180
20230616,132100,4861652676,1015,1013,1015,1013,5394
20230616,132000,4856187946,1014,1013,1014,1012,7529
20230616,131900,4848562610,1013,1013,1014,1013,5980
20230616,131800,4842504123,1013,1015,1015,1013,9062
20230616,131700,4833313121,1015,1018,1018,1015,4062
20230616,131600,4829185595,1018,1018,1018,1018,443
20230616,131500,4828734621,1018,1017,1018,1017,1080
20230616,131400,4827635984,1017,1017,1017,1016,188
20230616,131300,4827444789,1017,1017,1018,1014,1589
20230616,131200,4825828748,1014,1016,1017,1014,12447
20230616,131100,4813193812,1016,1018,1018,1016,1165
20230616,131000,4812008825,1018,1018,1018,1017,1363
20230616,130900,4810621464,1018,1017,1018,1017,40
20230616,130800,4810580745,1018,1017,1018,1017,423
20230616,130700,4810150526,1018,1016,1018,1016,432
20230616,130600,4809711183,1017,1021,1021,1016,3575
20230616,130500,4806076228,1021,1020,1021,1018,1261
20230616,130400,4804792491,1019,1023,1023,1019,3416
20230616,130300,4801310841,1023,1021,1023,1020,3055
20230616,130200,4798192423,1021,1021,1023,1020,415
20230616,130100,4797768727,1021,1021,1021,1019,739
20230616,130000,4797015652,1021,1020,1021,1019,4257
20230616,125900,4792673934,1021,1024,1025,1020,9109
20230616,125800,4783356974,1026,1024,1026,1023,16165
20230616,125700,4766800892,1025,1023,1025,1022,4776
20230616,125600,4761910671,1022,1023,1023,1022,2213
20230616,125500,4759648204,1022,1023,1023,1021,499
20230616,125400,4759137999,1021,1023,1024,1021,4576
20230616,125300,4754457525,1024,1020,1026,1020,9407
20230616,125200,4744824686,1025,1015,1025,1015,47183
20230616,125100,4696689422,1017,1015,1018,1013,31028
20230616,125000,4665188348,1015,1013,1015,1013,11519
20230616,124900,4653505931,1014,1015,1015,1012,9145
20230616,124800,4644239846,1014,1015,1015,1014,7442
20230616,124700,4636687038,1014,1015,1015,1013,2860
20230616,124600,4633786989,1014,1017,1017,1012,30561
20230616,124500,4602812067,1015,1017,1019,1015,7901
20230616,124400,4594780109,1018,1019,1020,1015,30798
20230616,124300,4563477012,1020,1021,1022,1019,7839
20230616,124200,4555475958,1022,1022,1022,1021,895
20230616,124100,4554561469,1021,1021,1022,1021,1440
20230616,124000,4553091079,1021,1023,1023,1021,2739
20230616,123900,4550292666,1022,1021,1023,1021,335
20230616,123800,4549950147,1023,1022,1023,1021,3636
20230616,123700,4546235527,1023,1022,1023,1022,7668
20230616,123600,4538397681,1023,1022,1023,1022,5743
20230616,123500,4532526412,1023,1023,1024,1022,8688
20230616,123400,4523641748,1024,1022,1024,1022,2542
20230616,123300,4521041628,1023,1022,1024,1022,941
20230616,123200,4520079097,1022,1023,1024,1022,3159
20230616,123100,4516847493,1024,1023,1024,1023,2574
20230616,123000,4514214285,1023,1024,1024,1023,1279
20230616,122900,4512905866,1023,1024,1024,1023,2422
20230616,122800,4510426347,1024,1023,1024,1023,1662
20230616,122700,4508726029,1024,1023,1024,1023,2006
20230616,122600,4506673889,1024,1023,1024,1023,1417
20230616,122500,4505223192,1024,1022,1024,1022,2236
20230616,122400,4502937160,1022,1022,1023,1021,2648
20230616,122300,4500230250,1023,1025,1025,1023,8465
20230616,122200,4491568454,1025,1021,1025,1021,9190
20230616,122100,4482175830,1021,1022,1023,1020,4783
20230616,122000,4477294827,1020,1017,1021,1016,22764
20230616,121900,4454105075,1018,1026,1026,1018,58005
20230616,121800,4394748774,1026,1028,1028,1026,9407
20230616,121700,4385086957,1027,1027,1029,1027,2044
20230616,121600,4382986131,1029,1029,1029,1026,5484
20230616,121500,4377355108,1029,1029,1029,1027,12548
20230616,121400,4364458788,1029,1031,1031,1029,9145
20230616,121300,4355036433,1030,1027,1031,1027,2229
20230616,121200,4352740432,1028,1032,1033,1027,44773
20230616,121100,4306668076,1033,1035,1035,1033,4885
20230616,121000,4301620845,1034,1036,1036,1034,8056
20230616,120900,4293286378,1035,1035,1036,1035,2369
20230616,120800,4290834049,1036,1035,1036,1035,4887
20230616,120700,4285774318,1036,1037,1037,1035,8066
20230616,120600,4277415599,1036,1036,1037,1036,4141
20230616,120500,4273122374,1037,1034,1037,1033,7824
20230616,120400,4265022447,1033,1034,1034,1033,4421
20230616,120300,4260454919,1033,1032,1034,1030,6997
20230616,120200,4253238388,1031,1032,1032,1030,7227
20230616,120100,4245789763,1031,1033,1034,1031,3427
20230616,120000,4242251241,1034,1034,1034,1032,715
20230616,115900,4241512458,1032,1032,1034,1032,568
20230616,115800,4240925840,1033,1032,1034,1032,1079
20230616,115700,4239811800,1034,1033,1034,1031,1298
20230616,115600,4238471199,1032,1032,1034,1032,3414
20230616,115500,4234943818,1034,1031,1035,1031,3108
20230616,115400,4231731563,1034,1028,1034,1028,26143
20230616,115300,4204812784,1029,1030,1031,1028,32231
20230616,115200,4171631788,1031,1033,1034,1030,42072
20230616,115100,4128261814,1034,1034,1034,1033,2086
20230616,115000,4126105056,1033,1034,1034,1033,1380
20230616,114900,4124678756,1033,1034,1034,1033,7692
20230616,114800,4116730694,1033,1034,1037,1033,7023
20230616,114700,4109465916,1037,1038,1039,1034,4767
20230616,114600,4104526670,1039,1038,1039,1037,1305
20230616,114500,4103171954,1039,1038,1039,1037,9591
20230616,114400,4093208538,1037,1036,1039,1036,10845
20230616,114300,4081954924,1037,1034,1037,1034,5666
20230616,114200,4076082810,1035,1035,1036,1034,4409
20230616,114100,4071517013,1036,1037,1037,1034,855
20230616,114000,4070632222,1034,1036,1037,1033,2505
20230616,113900,4068037199,1033,1032,1040,1031,23427
20230616,113800,4043794331,1031,1033,1033,1031,7021
20230616,113700,4036548417,1032,1036,1036,1032,9354
20230616,113600,4026884489,1036,1038,1039,1033,33830
20230616,113500,3991830042,1039,1039,1040,1037,14969
20230616,113400,3976277290,1040,1040,1040,1039,6315
20230616,113300,3969711338,1039,1039,1041,1037,13669
20230616,113200,3955501875,1038,1038,1039,1036,6927
20230616,113100,3948313183,1036,1038,1038,1036,5628
20230616,113000,3942475713,1037,1039,1040,1036,2973
20230616,112900,3939390254,1037,1038,1040,1036,16961
20230616,112800,3921786771,1037,1038,1039,1035,11678
20230616,112700,3909668135,1035,1035,1038,1034,9487
20230616,112600,3899827984,1034,1033,1038,1031,11365
20230616,112500,3888078506,1031,1028,1033,1028,8301
20230616,112400,3879530907,1028,1035,1037,1028,66212
20230616,112300,3811250111,1036,1039,1040,1035,19452
20230616,112200,3791063134,1038,1042,1043,1038,19958
20230616,112100,3770305226,1043,1045,1047,1042,26617
20230616,112000,3742493440,1044,1046,1047,1043,32779
20230616,111900,3708245411,1045,1044,1046,1043,25270
20230616,111800,3681831758,1044,1042,1044,1041,26897
20230616,111700,3653790568,1043,1042,1046,1042,82562
20230616,111600,3567645140,1041,1040,1042,1039,30843
20230616,111500,3535535414,1039,1038,1040,1037,19936
20230616,111400,3514843642,1039,1041,1041,1038,17316
20230616,111300,3496841372,1040,1040,1041,1039,27567
20230616,111200,3468172689,1039,1038,1040,1038,5356
20230616,111100,3462608573,1040,1037,1040,1037,31274
20230616,111000,3430139414,1038,1038,1038,1037,7026
20230616,110900,3422847921,1037,1036,1038,1036,6267
20230616,110800,3416347223,1037,1037,1038,1034,11545
20230616,110700,3404381468,1034,1037,1038,1033,28506
20230616,110600,3374866855,1036,1030,1037,1029,26022
20230616,110500,3348030288,1031,1029,1031,1029,16773
20230616,110400,3330751294,1030,1030,1032,1029,20720
20230616,110300,3309406797,1030,1031,1033,1030,19748
20230616,110200,3289060244,1033,1035,1037,1031,46118
20230616,110100,3241421589,1036,1035,1040,1034,8811
20230616,110000,3232301182,1037,1040,1040,1035,36245
20230616,105900,3194699007,1039,1038,1040,1038,29652
20230616,105800,3163904125,1039,1039,1039,1038,15894
20230616,105700,3147402746,1038,1036,1039,1036,3863
20230616,105600,3143392916,1037,1038,1039,1036,15070
20230616,105500,3127751245,1039,1038,1039,1037,7153
20230616,105400,3120322516,1037,1038,1039,1034,18573
20230616,105300,3101054113,1037,1036,1038,1034,17757
20230616,105200,3082661033,1037,1030,1037,1030,13422
20230616,105100,3068777272,1032,1028,1032,1027,24554
20230616,105000,3043526742,1029,1034,1034,1028,23039
20230616,104900,3019788235,1030,1038,1039,1030,44523
20230616,104800,2973705141,1039,1038,1040,1038,6049
20230616,104700,2967420909,1039,1041,1041,1038,25825
20230616,104600,2940565757,1040,1041,1042,1040,9386
20230616,104500,2930795403,1040,1039,1042,1039,13874
20230616,104400,2916359503,1040,1037,1040,1037,9699
20230616,104300,2906278292,1040,1036,1040,1036,15814
20230616,104200,2889869257,1037,1040,1040,1036,18134
20230616,104100,2871043226,1039,1039,1040,1036,25491
20230616,104000,2844568600,1038,1038,1039,1037,13358
20230616,103900,2830703334,1039,1034,1041,1034,52365
20230616,103800,2776336996,1035,1031,1035,1031,14967
20230616,103700,2760886889,1033,1028,1033,1027,14528
20230616,103600,2745919605,1028,1030,1030,1027,67949
20230616,103500,2676068765,1028,1031,1031,1027,25755
20230616,103400,2649578269,1031,1031,1033,1030,12192
20230616,103300,2637007209,1031,1036,1037,1031,36702
20230616,103200,2599068561,1036,1035,1037,1035,23298
20230616,103100,2574933611,1036,1037,1038,1035,24252
20230616,103000,2549790954,1038,1037,1039,1037,22065
20230616,102900,2526894861,1038,1037,1038,1037,36621
20230616,102800,2488897580,1038,1038,1040,1035,41680
20230616,102700,2445630939,1040,1042,1042,1037,19809
20230616,102600,2425047476,1041,1036,1042,1036,138828
20230616,102500,2280638194,1038,1039,1039,1036,14115
20230616,102400,2266000247,1037,1035,1040,1035,28033
20230616,102300,2236890605,1038,1040,1041,1035,34111
20230616,102200,2201477524,1038,1040,1041,1038,36293
20230616,102100,2163754620,1039,1034,1040,1033,49220
20230616,102000,2112705956,1033,1033,1034,1032,13099
20230616,101900,2099182132,1033,1032,1033,1030,28042
20230616,101800,2070244816,1033,1034,1034,1031,11122
20230616,101700,2058761618,1034,1033,1034,1031,25831
20230616,101600,2032092179,1031,1040,1041,1027,134698
20230616,101500,1892835867,1038,1039,1043,1037,70633
20230616,101400,1819361011,1041,1038,1041,1038,39068
20230616,101300,1778780840,1039,1038,1043,1037,92622
20230616,101200,1682515721,1037,1041,1043,1035,136040
20230616,101100,1541363153,1042,1050,1050,1035,269136
20230616,101000,1260680107,1050,1015,1050,1013,322413
20230616,100900,926544661,1013,1016,1018,1009,16582
20230616,100800,909737282,1016,1020,1020,1015,14926
20230616,100700,894561439,1020,1024,1024,1020,13111
20230616,100600,881152460,1024,1024,1024,1023,6567
20230616,100500,874429419,1025,1026,1027,1025,11280
20230616,100400,862865958,1026,1026,1027,1025,13903
20230616,100300,848607126,1026,1024,1026,1024,10662
20230616,100200,837678492,1023,1023,1023,1021,5566
20230616,100100,831988595,1023,1021,1023,1020,7984
20230616,100000,823838577,1020,1022,1024,1020,8487
20230616,095900,815181036,1022,1020,1025,1019,17222
20230616,095800,797557936,1020,1021,1022,1020,7826
20230616,095700,789567388,1023,1029,1029,1016,79118
20230616,095600,708512720,1029,1030,1030,1026,6679
20230616,095500,701651748,1030,1032,1034,1030,26409
20230616,095400,674375273,1033,1024,1034,1024,64629
20230616,095300,607749813,1025,1026,1030,1022,48355
20230616,095200,558076838,1026,1019,1026,1019,41162
20230616,095100,515970204,1019,1018,1019,1018,4403
20230616,095000,511484769,1018,1018,1018,1017,8000
20230616,094900,503340969,1018,1015,1018,1015,4966
20230616,094800,498292416,1015,1015,1016,1015,4854
20230616,094700,493363365,1015,1018,1018,1015,3186
20230616,094600,490122847,1018,1013,1018,1013,10261
20230616,094500,479705197,1013,1011,1013,1010,4910
20230616,094400,474745119,1011,1013,1014,1011,8639
20230616,094300,466001144,1014,1014,1015,1014,1295
20230616,094200,464688012,1016,1019,1019,1015,6061
20230616,094100,458523348,1019,1020,1020,1019,4366
20230616,094000,454072389,1020,1020,1020,1019,7427
20230616,093900,446498852,1020,1019,1020,1018,8038
20230616,093800,438307511,1019,1015,1025,1015,38419
20230616,093700,399157302,1015,1009,1015,1007,46398
20230616,093600,352187615,1009,1005,1009,1005,5592
20230616,093500,346552914,1005,1007,1007,1005,2572
20230616,093400,343967810,1007,1003,1007,1002,14255
20230616,093300,329653085,1002,1002,1002,1000,5168
20230616,093200,324480386,1002,1002,1003,1000,5773
20230616,093100,318695470,1001,1002,1002,1000,2441
20230616,093000,316252012,1001,1000,1002,1000,10716
20230616,092900,305525836,1001,1001,1002,1001,4558
20230616,092800,300963157,1001,1002,1003,1001,5062
20230616,092700,295894159,1001,1002,1002,1000,8914
20230616,092600,286972806,1001,1001,1003,1000,8349
20230616,092500,278612429,1003,1003,1007,998,31263
20230616,092400,247263554,1005,1010,1010,1005,18052
20230616,092300,229073336,1010,1009,1013,1008,30894
20230616,092200,197866816,1010,1001,1010,1001,34353
20230616,092100,163280404,1000,1000,1001,998,2672
20230616,092000,160610312,1000,991,1003,991,47736
20230616,091900,112949370,992,987,992,986,6941
20230616,091800,106078429,987,983,987,983,3079
20230616,091700,103039686,983,981,987,981,70044
20230616,091600,34140529,981,978,981,978,315
20230616,091500,33831596,978,978,978,977,661
20230616,091400,33185143,978,977,980,975,1705
20230616,091300,31517261,980,975,980,975,4272
20230616,091200,27343141,980,981,981,976,3782
20230616,091100,23651702,981,978,981,978,2790
20230616,091000,20920958,976,976,976,976,1
20230616,090900,20919982,978,978,978,976,12
20230616,090800,20908248,976,980,980,976,1511
20230616,090700,19432892,980,979,980,979,119
20230616,090600,19316292,978,978,978,978,0
20230616,090500,19316292,978,981,983,978,3358
20230616,090400,16028984,980,980,980,980,1
20230616,090300,16028004,980,980,980,980,105
20230616,090200,15925104,975,975,975,975,198
20230616,090100,15732054,980,973,980,973,110
20230616,090000,15625017,973,972,973,972,16069