KissMeData/200230/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203700,213800203,1192,1192,1192,1192,3747
20230616,203600,213800203,1192,1192,1192,1192,0
20230616,203500,213800203,1192,1192,1192,1192,0
20230616,203400,213800203,1192,1192,1192,1192,0
20230616,203300,213800203,1192,1192,1192,1192,0
20230616,203200,213800203,1192,1192,1192,1192,0
20230616,203100,213800203,1192,1192,1192,1192,0
20230616,203000,213800203,1192,1192,1192,1192,0
20230616,202900,213800203,1192,1192,1192,1192,0
20230616,202800,213800203,1192,1192,1192,1192,0
20230616,202700,213800203,1192,1192,1192,1192,0
20230616,202600,213800203,1192,1192,1192,1192,0
20230616,202500,213800203,1192,1192,1192,1192,0
20230616,202400,213800203,1192,1192,1192,1192,0
20230616,202300,213800203,1192,1192,1192,1192,0
20230616,202200,213800203,1192,1192,1192,1192,0
20230616,202100,213800203,1192,1192,1192,1192,0
20230616,202000,213800203,1192,1192,1192,1192,0
20230616,201900,213800203,1192,1192,1192,1192,0
20230616,201800,213800203,1192,1192,1192,1192,0
20230616,201700,213800203,1192,1192,1192,1192,0
20230616,201600,213800203,1192,1192,1192,1192,0
20230616,201500,213800203,1192,1192,1192,1192,0
20230616,201400,213800203,1192,1192,1192,1192,0
20230616,201300,213800203,1192,1192,1192,1192,0
20230616,201200,213800203,1192,1192,1192,1192,0
20230616,201100,213800203,1192,1192,1192,1192,0
20230616,201000,213800203,1192,1192,1192,1192,0
20230616,200900,213800203,1192,1192,1192,1192,0
20230616,200800,213800203,1192,1192,1192,1192,0
20230616,200700,213800203,1192,1192,1192,1192,3747
20230616,200600,213800203,1192,1192,1192,1192,0
20230616,200500,213800203,1192,1192,1192,1192,0
20230616,200400,213800203,1192,1192,1192,1192,0
20230616,200300,213800203,1192,1192,1192,1192,0
20230616,200200,213800203,1192,1192,1192,1192,0
20230616,200100,213800203,1192,1192,1192,1192,0
20230616,200000,213800203,1192,1192,1192,1192,0
20230616,195900,213800203,1192,1192,1192,1192,0
20230616,195800,213800203,1192,1192,1192,1192,0
20230616,195700,213800203,1192,1192,1192,1192,0
20230616,195600,213800203,1192,1192,1192,1192,0
20230616,195500,213800203,1192,1192,1192,1192,0
20230616,195400,213800203,1192,1192,1192,1192,0
20230616,195300,213800203,1192,1192,1192,1192,0
20230616,195200,213800203,1192,1192,1192,1192,0
20230616,195100,213800203,1192,1192,1192,1192,0
20230616,195000,213800203,1192,1192,1192,1192,0
20230616,194900,213800203,1192,1192,1192,1192,0
20230616,194800,213800203,1192,1192,1192,1192,0
20230616,194700,213800203,1192,1192,1192,1192,0
20230616,194600,213800203,1192,1192,1192,1192,0
20230616,194500,213800203,1192,1192,1192,1192,0
20230616,194400,213800203,1192,1192,1192,1192,0
20230616,194300,213800203,1192,1192,1192,1192,0
20230616,194200,213800203,1192,1192,1192,1192,0
20230616,194100,213800203,1192,1192,1192,1192,0
20230616,194000,213800203,1192,1192,1192,1192,0
20230616,193900,213800203,1192,1192,1192,1192,0
20230616,193800,213800203,1192,1192,1192,1192,0
20230616,193700,213800203,1192,1192,1192,1192,3747
20230616,193600,213800203,1192,1192,1192,1192,0
20230616,193500,213800203,1192,1192,1192,1192,0
20230616,193400,213800203,1192,1192,1192,1192,0
20230616,193300,213800203,1192,1192,1192,1192,0
20230616,193200,213800203,1192,1192,1192,1192,0
20230616,193100,213800203,1192,1192,1192,1192,0
20230616,193000,213800203,1192,1192,1192,1192,0
20230616,192900,213800203,1192,1192,1192,1192,0
20230616,192800,213800203,1192,1192,1192,1192,0
20230616,192700,213800203,1192,1192,1192,1192,0
20230616,192600,213800203,1192,1192,1192,1192,0
20230616,192500,213800203,1192,1192,1192,1192,0
20230616,192400,213800203,1192,1192,1192,1192,0
20230616,192300,213800203,1192,1192,1192,1192,0
20230616,192200,213800203,1192,1192,1192,1192,0
20230616,192100,213800203,1192,1192,1192,1192,0
20230616,192000,213800203,1192,1192,1192,1192,0
20230616,191900,213800203,1192,1192,1192,1192,0
20230616,191800,213800203,1192,1192,1192,1192,0
20230616,191700,213800203,1192,1192,1192,1192,0
20230616,191600,213800203,1192,1192,1192,1192,0
20230616,191500,213800203,1192,1192,1192,1192,0
20230616,191400,213800203,1192,1192,1192,1192,0
20230616,191300,213800203,1192,1192,1192,1192,0
20230616,191200,213800203,1192,1192,1192,1192,0
20230616,191100,213800203,1192,1192,1192,1192,0
20230616,191000,213800203,1192,1192,1192,1192,0
20230616,190900,213800203,1192,1192,1192,1192,0
20230616,190800,213800203,1192,1192,1192,1192,0
20230616,190700,213800203,1192,1192,1192,1192,3747
20230616,190600,213800203,1192,1192,1192,1192,0
20230616,190500,213800203,1192,1192,1192,1192,0
20230616,190400,213800203,1192,1192,1192,1192,0
20230616,190300,213800203,1192,1192,1192,1192,0
20230616,190200,213800203,1192,1192,1192,1192,0
20230616,190100,213800203,1192,1192,1192,1192,0
20230616,190000,213800203,1192,1192,1192,1192,0
20230616,185900,213800203,1192,1192,1192,1192,0
20230616,185800,213800203,1192,1192,1192,1192,0
20230616,185700,213800203,1192,1192,1192,1192,0
20230616,185600,213800203,1192,1192,1192,1192,0
20230616,185500,213800203,1192,1192,1192,1192,0
20230616,185400,213800203,1192,1192,1192,1192,0
20230616,185300,213800203,1192,1192,1192,1192,0
20230616,185200,213800203,1192,1192,1192,1192,0
20230616,185100,213800203,1192,1192,1192,1192,0
20230616,185000,213800203,1192,1192,1192,1192,0
20230616,184900,213800203,1192,1192,1192,1192,0
20230616,184800,213800203,1192,1192,1192,1192,0
20230616,184700,213800203,1192,1192,1192,1192,0
20230616,184600,213800203,1192,1192,1192,1192,0
20230616,184500,213800203,1192,1192,1192,1192,0
20230616,184400,213800203,1192,1192,1192,1192,0
20230616,184300,213800203,1192,1192,1192,1192,0
20230616,184200,213800203,1192,1192,1192,1192,0
20230616,184100,213800203,1192,1192,1192,1192,0
20230616,184000,213800203,1192,1192,1192,1192,0
20230616,183900,213800203,1192,1192,1192,1192,0
20230616,183800,213800203,1192,1192,1192,1192,0
20230616,183700,213800203,1192,1192,1192,1192,3747
20230616,183600,213800203,1192,1192,1192,1192,0
20230616,183500,213800203,1192,1192,1192,1192,0
20230616,183400,213800203,1192,1192,1192,1192,0
20230616,183300,213800203,1192,1192,1192,1192,0
20230616,183200,213800203,1192,1192,1192,1192,0
20230616,183100,213800203,1192,1192,1192,1192,0
20230616,183000,213800203,1192,1192,1192,1192,0
20230616,182900,213800203,1192,1192,1192,1192,0
20230616,182800,213800203,1192,1192,1192,1192,0
20230616,182700,213800203,1192,1192,1192,1192,0
20230616,182600,213800203,1192,1192,1192,1192,0
20230616,182500,213800203,1192,1192,1192,1192,0
20230616,182400,213800203,1192,1192,1192,1192,0
20230616,182300,213800203,1192,1192,1192,1192,0
20230616,182200,213800203,1192,1192,1192,1192,0
20230616,182100,213800203,1192,1192,1192,1192,0
20230616,182000,213800203,1192,1192,1192,1192,0
20230616,181900,213800203,1192,1192,1192,1192,0
20230616,181800,213800203,1192,1192,1192,1192,0
20230616,181700,213800203,1192,1192,1192,1192,0
20230616,181600,213800203,1192,1192,1192,1192,0
20230616,181500,213800203,1192,1192,1192,1192,0
20230616,181400,213800203,1192,1192,1192,1192,0
20230616,181300,213800203,1192,1192,1192,1192,0
20230616,181200,213800203,1192,1192,1192,1192,0
20230616,181100,213800203,1192,1192,1192,1192,0
20230616,181000,213800203,1192,1192,1192,1192,0
20230616,180900,213800203,1192,1192,1192,1192,0
20230616,180800,213800203,1192,1192,1192,1192,0
20230616,180700,213800203,1192,1192,1192,1192,3747
20230616,180600,213800203,1192,1192,1192,1192,0
20230616,180500,213800203,1192,1192,1192,1192,0
20230616,180400,213800203,1192,1192,1192,1192,0
20230616,180300,213800203,1192,1192,1192,1192,0
20230616,180200,213800203,1192,1192,1192,1192,0
20230616,180100,213800203,1192,1192,1192,1192,0
20230616,180000,213800203,1192,1192,1192,1192,0
20230616,175900,213800203,1192,1192,1192,1192,0
20230616,175800,213800203,1192,1192,1192,1192,0
20230616,175700,213800203,1192,1192,1192,1192,0
20230616,175600,213800203,1192,1192,1192,1192,0
20230616,175500,213800203,1192,1192,1192,1192,0
20230616,175400,213800203,1192,1192,1192,1192,0
20230616,175300,213800203,1192,1192,1192,1192,0
20230616,175200,213800203,1192,1192,1192,1192,0
20230616,175100,213800203,1192,1192,1192,1192,0
20230616,175000,213800203,1192,1192,1192,1192,0
20230616,174900,213800203,1192,1192,1192,1192,0
20230616,174800,213800203,1192,1192,1192,1192,0
20230616,174700,213800203,1192,1192,1192,1192,0
20230616,174600,213800203,1192,1192,1192,1192,0
20230616,174500,213800203,1192,1192,1192,1192,0
20230616,174400,213800203,1192,1192,1192,1192,0
20230616,174300,213800203,1192,1192,1192,1192,0
20230616,174200,213800203,1192,1192,1192,1192,0
20230616,174100,213800203,1192,1192,1192,1192,0
20230616,174000,213800203,1192,1192,1192,1192,0
20230616,173900,213800203,1192,1192,1192,1192,0
20230616,173800,213800203,1192,1192,1192,1192,0
20230616,173700,213800203,1192,1192,1192,1192,3747
20230616,173600,213800203,1192,1192,1192,1192,0
20230616,173500,213800203,1192,1192,1192,1192,0
20230616,173400,213800203,1192,1192,1192,1192,0
20230616,173300,213800203,1192,1192,1192,1192,0
20230616,173200,213800203,1192,1192,1192,1192,0
20230616,173100,213800203,1192,1192,1192,1192,0
20230616,173000,213800203,1192,1192,1192,1192,0
20230616,172900,213800203,1192,1192,1192,1192,0
20230616,172800,213800203,1192,1192,1192,1192,0
20230616,172700,213800203,1192,1192,1192,1192,0
20230616,172600,213800203,1192,1192,1192,1192,0
20230616,172500,213800203,1192,1192,1192,1192,0
20230616,172400,213800203,1192,1192,1192,1192,0
20230616,172300,213800203,1192,1192,1192,1192,0
20230616,172200,213800203,1192,1192,1192,1192,0
20230616,172100,213800203,1192,1192,1192,1192,0
20230616,172000,213800203,1192,1192,1192,1192,0
20230616,171900,213800203,1192,1192,1192,1192,0
20230616,171800,213800203,1192,1192,1192,1192,0
20230616,171700,213800203,1192,1192,1192,1192,0
20230616,171600,213800203,1192,1192,1192,1192,0
20230616,171500,213800203,1192,1192,1192,1192,0
20230616,171400,213800203,1192,1192,1192,1192,0
20230616,171300,213800203,1192,1192,1192,1192,0
20230616,171200,213800203,1192,1192,1192,1192,0
20230616,171100,213800203,1192,1192,1192,1192,0
20230616,171000,213800203,1192,1192,1192,1192,0
20230616,170900,213800203,1192,1192,1192,1192,0
20230616,170800,213800203,1192,1192,1192,1192,0
20230616,170700,213800203,1192,1192,1192,1192,3747
20230616,170600,213800203,1192,1192,1192,1192,0
20230616,170500,213800203,1192,1192,1192,1192,0
20230616,170400,213800203,1192,1192,1192,1192,0
20230616,170300,213800203,1192,1192,1192,1192,0
20230616,170200,213800203,1192,1192,1192,1192,0
20230616,170100,213800203,1192,1192,1192,1192,0
20230616,170000,213800203,1192,1192,1192,1192,0
20230616,165900,213800203,1192,1192,1192,1192,0
20230616,165800,213800203,1192,1192,1192,1192,0
20230616,165700,213800203,1192,1192,1192,1192,0
20230616,165600,213800203,1192,1192,1192,1192,0
20230616,165500,213800203,1192,1192,1192,1192,0
20230616,165400,213800203,1192,1192,1192,1192,0
20230616,165300,213800203,1192,1192,1192,1192,0
20230616,165200,213800203,1192,1192,1192,1192,0
20230616,165100,213800203,1192,1192,1192,1192,0
20230616,165000,213800203,1192,1192,1192,1192,0
20230616,164900,213800203,1192,1192,1192,1192,0
20230616,164800,213800203,1192,1192,1192,1192,0
20230616,164700,213800203,1192,1192,1192,1192,0
20230616,164600,213800203,1192,1192,1192,1192,0
20230616,164500,213800203,1192,1192,1192,1192,0
20230616,164400,213800203,1192,1192,1192,1192,0
20230616,164300,213800203,1192,1192,1192,1192,0
20230616,164200,213800203,1192,1192,1192,1192,0
20230616,164100,213800203,1192,1192,1192,1192,0
20230616,164000,213800203,1192,1192,1192,1192,0
20230616,163900,213800203,1192,1192,1192,1192,0
20230616,163800,213800203,1192,1192,1192,1192,0
20230616,163700,213800203,1192,1192,1192,1192,3747
20230616,163600,213800203,1192,1192,1192,1192,0
20230616,163500,213800203,1192,1192,1192,1192,0
20230616,163400,213800203,1192,1192,1192,1192,0
20230616,163300,213800203,1192,1192,1192,1192,0
20230616,163200,213800203,1192,1192,1192,1192,0
20230616,163100,213800203,1192,1192,1192,1192,0
20230616,163000,213800203,1192,1192,1192,1192,0
20230616,162900,213800203,1192,1192,1192,1192,0
20230616,162800,213800203,1192,1192,1192,1192,0
20230616,162700,213800203,1192,1192,1192,1192,0
20230616,162600,213800203,1192,1192,1192,1192,0
20230616,162500,213800203,1192,1192,1192,1192,0
20230616,162400,213800203,1192,1192,1192,1192,0
20230616,162300,213800203,1192,1192,1192,1192,0
20230616,162200,213800203,1192,1192,1192,1192,0
20230616,162100,213800203,1192,1192,1192,1192,0
20230616,162000,213800203,1192,1192,1192,1192,0
20230616,161900,213800203,1192,1192,1192,1192,0
20230616,161800,213800203,1192,1192,1192,1192,0
20230616,161700,213800203,1192,1192,1192,1192,0
20230616,161600,213800203,1192,1192,1192,1192,0
20230616,161500,213800203,1192,1192,1192,1192,0
20230616,161400,213800203,1192,1192,1192,1192,0
20230616,161300,213800203,1192,1192,1192,1192,0
20230616,161200,213800203,1192,1192,1192,1192,0
20230616,161100,213800203,1192,1192,1192,1192,0
20230616,161000,213800203,1192,1192,1192,1192,0
20230616,160900,213800203,1192,1192,1192,1192,0
20230616,160800,213800203,1192,1192,1192,1192,0
20230616,160700,213800203,1192,1192,1192,1192,3747
20230616,160600,213800203,1192,1192,1192,1192,0
20230616,160500,213800203,1192,1192,1192,1192,0
20230616,160400,213800203,1192,1192,1192,1192,0
20230616,160300,213800203,1192,1192,1192,1192,0
20230616,160200,213800203,1192,1192,1192,1192,0
20230616,160100,213800203,1192,1192,1192,1192,0
20230616,160000,213800203,1192,1192,1192,1192,0
20230616,155900,213800203,1192,1192,1192,1192,0
20230616,155800,213800203,1192,1192,1192,1192,0
20230616,155700,213800203,1192,1192,1192,1192,0
20230616,155600,213800203,1192,1192,1192,1192,0
20230616,155500,213800203,1192,1192,1192,1192,0
20230616,155400,213800203,1192,1192,1192,1192,0
20230616,155300,213800203,1192,1192,1192,1192,0
20230616,155200,213800203,1192,1192,1192,1192,0
20230616,155100,213800203,1192,1192,1192,1192,0
20230616,155000,213800203,1192,1192,1192,1192,0
20230616,154900,213800203,1192,1192,1192,1192,0
20230616,154800,213800203,1192,1192,1192,1192,0
20230616,154700,213800203,1192,1192,1192,1192,0
20230616,154600,213800203,1192,1192,1192,1192,0
20230616,154500,213800203,1192,1192,1192,1192,0
20230616,154400,213800203,1192,1192,1192,1192,0
20230616,154300,213800203,1192,1192,1192,1192,0
20230616,154200,213800203,1192,1192,1192,1192,0
20230616,154100,213800203,1192,1192,1192,1192,0
20230616,154000,213800203,1192,1192,1192,1192,0
20230616,153900,213800203,1192,1192,1192,1192,0
20230616,153800,213800203,1192,1192,1192,1192,0
20230616,153700,213800203,1192,1192,1192,1192,3747
20230616,153600,213800203,1192,1192,1192,1192,0
20230616,153500,213800203,1192,1192,1192,1192,0
20230616,153400,213800203,1192,1192,1192,1192,0
20230616,153300,213800203,1192,1192,1192,1192,0
20230616,153200,213800203,1192,1192,1192,1192,0
20230616,153100,213800203,1192,1192,1192,1192,0
20230616,153000,213800203,1192,1192,1192,1192,3747
20230616,152900,209333779,1192,1192,1192,1192,0
20230616,152800,209333779,1192,1192,1192,1192,0
20230616,152700,209333779,1192,1192,1192,1192,0
20230616,152600,209333779,1192,1192,1192,1192,0
20230616,152500,209333779,1192,1192,1192,1192,0
20230616,152400,209333779,1192,1192,1192,1192,0
20230616,152300,209333779,1192,1192,1192,1192,0
20230616,152200,209333779,1192,1192,1192,1192,0
20230616,152100,209333779,1192,1192,1192,1192,0
20230616,152000,209333779,1192,1192,1192,1192,0
20230616,151900,209333779,1192,1190,1192,1189,492
20230616,151800,208748342,1189,1190,1190,1189,170
20230616,151700,208546043,1189,1189,1189,1189,863
20230616,151600,207519936,1189,1189,1189,1189,2
20230616,151500,207517558,1188,1188,1188,1188,0
20230616,151400,207517558,1188,1188,1188,1188,1890
20230616,151300,205272238,1187,1187,1187,1187,749
20230616,151200,204383175,1187,1187,1187,1187,0
20230616,151100,204383175,1187,1187,1187,1187,0
20230616,151000,204383175,1187,1187,1187,1187,0
20230616,150900,204383175,1187,1187,1187,1187,484
20230616,150800,203808667,1186,1186,1186,1186,0
20230616,150700,203808667,1186,1186,1186,1186,0
20230616,150600,203808667,1186,1186,1186,1186,800
20230616,150500,202859867,1186,1186,1186,1186,1
20230616,150400,202858681,1187,1187,1187,1187,1
20230616,150300,202857494,1186,1186,1186,1186,3
20230616,150200,202853936,1185,1185,1185,1185,0
20230616,150100,202853936,1185,1185,1185,1185,0
20230616,150000,202853936,1185,1185,1185,1185,0
20230616,145900,202853936,1185,1185,1185,1185,0
20230616,145800,202853936,1185,1185,1185,1185,0
20230616,145700,202853936,1185,1185,1185,1185,0
20230616,145600,202853936,1185,1185,1185,1185,0
20230616,145500,202853936,1185,1185,1185,1185,0
20230616,145400,202853936,1185,1185,1185,1185,0
20230616,145300,202853936,1185,1185,1185,1185,0
20230616,145200,202853936,1185,1185,1185,1185,1
20230616,145100,202852751,1185,1185,1185,1185,13
20230616,145000,202837346,1185,1185,1185,1185,0
20230616,144900,202837346,1185,1185,1185,1185,0
20230616,144800,202837346,1185,1185,1185,1185,0
20230616,144700,202837346,1185,1185,1185,1185,24
20230616,144600,202808906,1185,1185,1185,1185,4
20230616,144500,202804166,1185,1185,1185,1185,1164
20230616,144400,201424826,1185,1186,1186,1185,1166
20230616,144300,200042593,1185,1185,1185,1185,0
20230616,144200,200042593,1185,1185,1185,1185,0
20230616,144100,200042593,1185,1185,1185,1185,0
20230616,144000,200042593,1185,1185,1185,1185,0
20230616,143900,200042593,1185,1185,1185,1185,0
20230616,143800,200042593,1185,1185,1185,1185,0
20230616,143700,200042593,1185,1185,1185,1185,0
20230616,143600,200042593,1185,1185,1185,1185,0
20230616,143500,200042593,1185,1185,1185,1185,0
20230616,143400,200042593,1185,1185,1185,1185,0
20230616,143300,200042593,1185,1185,1185,1185,0
20230616,143200,200042593,1185,1185,1185,1185,0
20230616,143100,200042593,1185,1186,1186,1185,1450
20230616,143000,198323593,1186,1186,1186,1186,0
20230616,142900,198323593,1186,1186,1186,1186,0
20230616,142800,198323593,1186,1186,1186,1186,0
20230616,142700,198323593,1186,1184,1186,1184,490
20230616,142600,197742833,1185,1185,1185,1185,0
20230616,142500,197742833,1185,1185,1185,1185,0
20230616,142400,197742833,1185,1185,1185,1185,100
20230616,142300,197624333,1185,1185,1185,1185,0
20230616,142200,197624333,1185,1184,1185,1184,782
20230616,142100,196697945,1183,1183,1183,1183,439
20230616,142000,196178608,1183,1183,1183,1183,550
20230616,141900,195527958,1184,1184,1184,1184,0
20230616,141800,195527958,1184,1184,1184,1184,0
20230616,141700,195527958,1184,1184,1184,1184,240
20230616,141600,195243798,1184,1184,1184,1184,643
20230616,141500,194482486,1184,1184,1184,1184,350
20230616,141400,194068086,1184,1184,1184,1184,0
20230616,141300,194068086,1184,1184,1184,1184,1
20230616,141200,194066902,1186,1186,1186,1186,3
20230616,141100,194063344,1186,1186,1186,1186,314
20230616,141000,193690940,1184,1185,1186,1184,1314
20230616,140900,192133380,1185,1185,1185,1185,0
20230616,140800,192133380,1185,1185,1185,1185,0
20230616,140700,192133380,1185,1185,1185,1185,605
20230616,140600,191416455,1185,1185,1185,1185,7
20230616,140500,191408160,1184,1184,1184,1184,0
20230616,140400,191408160,1184,1184,1184,1184,0
20230616,140300,191408160,1184,1184,1184,1184,199
20230616,140200,191172544,1184,1184,1184,1184,0
20230616,140100,191172544,1184,1184,1184,1184,0
20230616,140000,191172544,1184,1184,1184,1184,21
20230616,135900,191147680,1184,1186,1186,1184,556
20230616,135800,190488399,1186,1186,1186,1186,19
20230616,135700,190465865,1186,1186,1186,1186,37
20230616,135600,190421983,1186,1186,1186,1186,504
20230616,135500,189824239,1187,1187,1187,1187,0
20230616,135400,189824239,1187,1187,1187,1187,0
20230616,135300,189824239,1187,1187,1187,1187,18
20230616,135200,189802873,1187,1187,1187,1187,0
20230616,135100,189802873,1187,1187,1187,1187,1
20230616,135000,189801686,1187,1187,1187,1187,0
20230616,134900,189801686,1187,1187,1187,1187,0
20230616,134800,189801686,1187,1187,1187,1187,1394
20230616,134700,188147008,1187,1187,1187,1187,2
20230616,134600,188144634,1187,1187,1188,1187,42
20230616,134500,188094750,1187,1188,1188,1187,31
20230616,134400,188057923,1187,1187,1187,1187,1
20230616,134300,188056736,1187,1187,1187,1187,10
20230616,134200,188044866,1186,1186,1186,1186,0
20230616,134100,188044866,1186,1186,1186,1186,0
20230616,134000,188044866,1186,1186,1186,1186,0
20230616,133900,188044866,1186,1186,1186,1186,1
20230616,133800,188043680,1186,1186,1186,1186,25
20230616,133700,188014030,1186,1186,1186,1186,24
20230616,133600,187985566,1186,1186,1186,1186,675
20230616,133500,187185016,1186,1187,1187,1186,6
20230616,133400,187177895,1186,1186,1186,1186,0
20230616,133300,187177895,1186,1186,1186,1186,0
20230616,133200,187177895,1186,1186,1186,1186,6
20230616,133100,187170779,1186,1186,1186,1186,0
20230616,133000,187170779,1186,1186,1186,1186,0
20230616,132900,187170779,1186,1186,1186,1186,0
20230616,132800,187170779,1186,1186,1186,1186,0
20230616,132700,187170779,1186,1186,1186,1186,100
20230616,132600,187052179,1186,1186,1186,1186,264
20230616,132500,186739075,1187,1187,1187,1187,0
20230616,132400,186739075,1187,1187,1187,1187,0
20230616,132300,186739075,1187,1187,1187,1187,51
20230616,132200,186678538,1186,1186,1186,1186,0
20230616,132100,186678538,1186,1186,1186,1186,68
20230616,132000,186597890,1186,1186,1186,1186,0
20230616,131900,186597890,1186,1186,1186,1186,0
20230616,131800,186597890,1186,1186,1186,1186,1
20230616,131700,186596704,1185,1185,1185,1185,0
20230616,131600,186596704,1185,1185,1185,1185,38
20230616,131500,186551674,1185,1185,1185,1185,1
20230616,131400,186550489,1185,1185,1185,1185,0
20230616,131300,186550489,1185,1185,1185,1185,0
20230616,131200,186550489,1185,1185,1185,1185,100
20230616,131100,186431989,1184,1184,1184,1184,0
20230616,131000,186431989,1184,1186,1186,1184,243
20230616,130900,186143903,1187,1187,1187,1187,0
20230616,130800,186143903,1187,1187,1187,1187,0
20230616,130700,186143903,1187,1187,1187,1187,0
20230616,130600,186143903,1187,1187,1187,1187,44
20230616,130500,186091675,1187,1187,1187,1187,0
20230616,130400,186091675,1187,1187,1187,1187,0
20230616,130300,186091675,1187,1187,1187,1187,0
20230616,130200,186091675,1187,1187,1187,1187,0
20230616,130100,186091675,1187,1187,1187,1187,0
20230616,130000,186091675,1187,1187,1187,1187,0
20230616,125900,186091675,1187,1187,1187,1187,0
20230616,125800,186091675,1187,1187,1187,1187,0
20230616,125700,186091675,1187,1187,1187,1187,0
20230616,125600,186091675,1187,1187,1187,1187,0
20230616,125500,186091675,1187,1187,1187,1187,0
20230616,125400,186091675,1187,1187,1187,1187,0
20230616,125300,186091675,1187,1187,1187,1187,1
20230616,125200,186090488,1187,1187,1187,1187,0
20230616,125100,186090488,1187,1187,1187,1187,0
20230616,125000,186090488,1187,1187,1187,1187,0
20230616,124900,186090488,1187,1187,1187,1187,0
20230616,124800,186090488,1187,1187,1187,1187,0
20230616,124700,186090488,1187,1187,1187,1187,10
20230616,124600,186078618,1187,1187,1187,1187,30
20230616,124500,186043008,1185,1185,1185,1185,5964
20230616,124400,178975668,1185,1184,1185,1184,56
20230616,124300,178909317,1184,1184,1184,1184,0
20230616,124200,178909317,1184,1184,1184,1184,76
20230616,124100,178819333,1185,1185,1185,1185,0
20230616,124000,178819333,1185,1185,1185,1185,613
20230616,123900,178092928,1185,1185,1185,1185,0
20230616,123800,178092928,1185,1185,1185,1185,0
20230616,123700,178092928,1185,1186,1186,1185,90
20230616,123600,177986274,1185,1185,1185,1185,125
20230616,123500,177838149,1185,1185,1185,1185,6
20230616,123400,177831039,1185,1185,1185,1185,0
20230616,123300,177831039,1185,1185,1185,1185,174
20230616,123200,177624849,1185,1185,1185,1185,226
20230616,123100,177357039,1185,1185,1185,1185,100
20230616,123000,177238539,1183,1183,1183,1183,0
20230616,122900,177238539,1183,1183,1183,1183,0
20230616,122800,177238539,1183,1183,1183,1183,500
20230616,122700,176647039,1183,1183,1183,1183,0
20230616,122600,176647039,1183,1183,1183,1183,5
20230616,122500,176641124,1183,1183,1183,1183,0
20230616,122400,176641124,1183,1183,1183,1183,0
20230616,122300,176641124,1183,1183,1183,1183,1
20230616,122200,176639941,1182,1182,1182,1182,0
20230616,122100,176639941,1182,1182,1182,1182,0
20230616,122000,176639941,1182,1182,1182,1182,0
20230616,121900,176639941,1182,1188,1188,1181,4884
20230616,121800,170866583,1189,1189,1189,1189,16
20230616,121700,170847559,1189,1189,1189,1189,1
20230616,121600,170846370,1186,1186,1186,1186,0
20230616,121500,170846370,1186,1186,1186,1186,0
20230616,121400,170846370,1186,1186,1186,1186,0
20230616,121300,170846370,1186,1186,1186,1186,0
20230616,121200,170846370,1186,1186,1186,1186,200
20230616,121100,170609170,1184,1184,1184,1184,0
20230616,121000,170609170,1184,1184,1184,1184,0
20230616,120900,170609170,1184,1190,1190,1184,3196
20230616,120800,166814704,1192,1192,1192,1192,0
20230616,120700,166814704,1192,1192,1192,1192,0
20230616,120600,166814704,1192,1192,1192,1192,0
20230616,120500,166814704,1192,1192,1192,1192,13
20230616,120400,166799208,1191,1191,1191,1191,10
20230616,120300,166787298,1192,1192,1192,1192,300
20230616,120200,166429698,1192,1192,1192,1192,0
20230616,120100,166429698,1192,1192,1192,1192,0
20230616,120000,166429698,1192,1192,1192,1192,0
20230616,115900,166429698,1192,1192,1192,1192,0
20230616,115800,166429698,1192,1192,1192,1192,10
20230616,115700,166417778,1191,1191,1191,1191,0
20230616,115600,166417778,1191,1191,1191,1191,0
20230616,115500,166417778,1191,1191,1191,1191,0
20230616,115400,166417778,1191,1191,1191,1191,0
20230616,115300,166417778,1191,1191,1191,1191,0
20230616,115200,166417778,1191,1191,1191,1191,0
20230616,115100,166417778,1191,1191,1191,1191,0
20230616,115000,166417778,1191,1192,1192,1191,400
20230616,114900,165941078,1191,1191,1191,1191,20
20230616,114800,165917258,1191,1191,1191,1191,0
20230616,114700,165917258,1191,1191,1191,1191,1
20230616,114600,165916067,1192,1192,1192,1192,172
20230616,114500,165711043,1192,1192,1192,1192,0
20230616,114400,165711043,1192,1192,1192,1192,0
20230616,114300,165711043,1192,1192,1192,1192,1
20230616,114200,165709851,1192,1192,1192,1192,0
20230616,114100,165709851,1192,1192,1192,1192,0
20230616,114000,165709851,1192,1192,1192,1192,65
20230616,113900,165632371,1192,1192,1192,1192,50
20230616,113800,165572771,1192,1192,1192,1192,100
20230616,113700,165453571,1192,1192,1192,1192,0
20230616,113600,165453571,1192,1192,1192,1192,100
20230616,113500,165334371,1193,1191,1193,1191,19
20230616,113400,165311732,1193,1193,1193,1193,0
20230616,113300,165311732,1193,1193,1193,1193,2
20230616,113200,165309346,1193,1193,1193,1193,10
20230616,113100,165297416,1192,1192,1192,1192,600
20230616,113000,164582216,1192,1192,1192,1192,0
20230616,112900,164582216,1192,1193,1193,1192,108
20230616,112800,164453479,1192,1192,1192,1192,0
20230616,112700,164453479,1192,1192,1192,1192,747
20230616,112600,163563055,1191,1191,1191,1191,411
20230616,112500,163073554,1191,1191,1191,1191,0
20230616,112400,163073554,1191,1191,1191,1191,2
20230616,112300,163071172,1189,1189,1189,1189,0
20230616,112200,163071172,1189,1191,1191,1189,1126
20230616,112100,161731758,1191,1191,1191,1191,3000
20230616,112000,158158758,1191,1191,1191,1191,345
20230616,111900,157747863,1191,1191,1191,1191,2100
20230616,111800,155246763,1191,1191,1191,1191,10
20230616,111700,155234853,1190,1190,1190,1190,542
20230616,111600,154589873,1190,1190,1190,1190,849
20230616,111500,153579563,1186,1186,1186,1186,0
20230616,111400,153579563,1186,1186,1186,1186,5
20230616,111300,153573633,1190,1190,1190,1190,0
20230616,111200,153573633,1190,1190,1190,1190,0
20230616,111100,153573633,1190,1190,1190,1190,0
20230616,111000,153573633,1190,1190,1190,1190,0
20230616,110900,153573633,1190,1190,1190,1190,0
20230616,110800,153573633,1190,1190,1190,1190,0
20230616,110700,153573633,1190,1190,1190,1190,215
20230616,110600,153317783,1189,1187,1189,1187,2380
20230616,110500,150490314,1183,1183,1183,1183,15
20230616,110400,150472569,1187,1187,1187,1187,20
20230616,110300,150448829,1187,1183,1187,1183,123
20230616,110200,150303268,1183,1183,1183,1183,0
20230616,110100,150303268,1183,1183,1183,1183,5164
20230616,110000,144194256,1183,1184,1184,1183,2075
20230616,105900,141739519,1183,1183,1183,1183,0
20230616,105800,141739519,1183,1183,1183,1183,0
20230616,105700,141739519,1183,1183,1183,1183,0
20230616,105600,141739519,1183,1183,1183,1183,0
20230616,105500,141739519,1183,1183,1183,1183,0
20230616,105400,141739519,1183,1183,1183,1183,0
20230616,105300,141739519,1183,1183,1183,1183,32
20230616,105200,141701663,1183,1183,1183,1183,0
20230616,105100,141701663,1183,1188,1188,1183,10
20230616,105000,141689806,1186,1186,1186,1186,0
20230616,104900,141689806,1186,1186,1186,1186,0
20230616,104800,141689806,1186,1186,1186,1186,0
20230616,104700,141689806,1186,1188,1188,1186,15
20230616,104600,141672012,1182,1185,1185,1182,500
20230616,104500,141080749,1183,1188,1188,1183,6
20230616,104400,141073631,1188,1183,1188,1183,3
20230616,104300,141070073,1185,1185,1185,1185,11
20230616,104200,141057038,1188,1187,1188,1182,218
20230616,104100,140798819,1188,1188,1188,1188,1
20230616,104000,140797631,1188,1188,1188,1188,1
20230616,103900,140796443,1188,1188,1188,1188,0
20230616,103800,140796443,1188,1187,1188,1187,160
20230616,103700,140606520,1187,1186,1187,1186,571
20230616,103600,139929306,1186,1186,1186,1186,0
20230616,103500,139929306,1186,1186,1186,1186,0
20230616,103400,139929306,1186,1186,1186,1186,112
20230616,103300,139796474,1186,1187,1187,1186,99
20230616,103200,139678964,1187,1187,1187,1187,0
20230616,103100,139678964,1187,1187,1187,1187,0
20230616,103000,139678964,1187,1187,1187,1187,10
20230616,102900,139667094,1188,1189,1189,1188,499
20230616,102800,139074281,1190,1190,1190,1190,0
20230616,102700,139074281,1190,1190,1190,1190,0
20230616,102600,139074281,1190,1190,1190,1190,0
20230616,102500,139074281,1190,1190,1190,1190,146
20230616,102400,138900541,1191,1191,1191,1191,1
20230616,102300,138899350,1192,1192,1192,1192,0
20230616,102200,138899350,1192,1192,1192,1192,0
20230616,102100,138899350,1192,1192,1192,1192,0
20230616,102000,138899350,1192,1192,1192,1192,0
20230616,101900,138899350,1192,1192,1192,1192,0
20230616,101800,138899350,1192,1192,1192,1192,1
20230616,101700,138898158,1189,1189,1189,1189,0
20230616,101600,138898158,1189,1189,1189,1189,468
20230616,101500,138341706,1189,1189,1189,1189,0
20230616,101400,138341706,1189,1190,1190,1189,2521
20230616,101300,135344113,1191,1193,1193,1191,301
20230616,101200,134985022,1193,1193,1193,1193,0
20230616,101100,134985022,1193,1193,1193,1193,8
20230616,101000,134975478,1194,1194,1194,1194,0
20230616,100900,134975478,1194,1194,1194,1194,0
20230616,100800,134975478,1194,1193,1194,1193,1094
20230616,100700,133669816,1192,1192,1192,1192,403
20230616,100600,133189440,1192,1192,1192,1192,272
20230616,100500,132865216,1192,1192,1192,1192,0
20230616,100400,132865216,1192,1192,1192,1192,0
20230616,100300,132865216,1192,1192,1192,1192,585
20230616,100200,132167896,1193,1193,1193,1193,0
20230616,100100,132167896,1193,1193,1193,1193,448
20230616,100000,131633432,1193,1192,1193,1192,2
20230616,095900,131631047,1194,1194,1194,1194,0
20230616,095800,131631047,1194,1194,1194,1194,3
20230616,095700,131627465,1194,1194,1194,1194,725
20230616,095600,130761815,1194,1194,1194,1194,0
20230616,095500,130761815,1194,1193,1194,1193,1779
20230616,095400,128639251,1193,1192,1193,1192,871
20230616,095300,127601009,1192,1192,1192,1192,0
20230616,095200,127601009,1192,1192,1192,1192,0
20230616,095100,127601009,1192,1192,1192,1192,0
20230616,095000,127601009,1192,1192,1192,1192,3
20230616,094900,127597433,1192,1190,1192,1190,34
20230616,094800,127556965,1189,1189,1189,1189,2
20230616,094700,127554587,1192,1192,1192,1192,615
20230616,094600,126821507,1193,1192,1193,1192,201
20230616,094500,126581905,1192,1192,1192,1192,4
20230616,094400,126577137,1189,1189,1189,1189,1
20230616,094300,126575948,1192,1189,1192,1189,274
20230616,094200,126250132,1192,1192,1192,1192,188
20230616,094100,126026036,1193,1193,1193,1193,33
20230616,094000,125986667,1193,1193,1193,1188,4103
20230616,093900,121107884,1192,1192,1194,1192,1435
20230616,093800,119396067,1192,1192,1192,1191,3238
20230616,093700,115536471,1191,1190,1192,1190,4768
20230616,093600,109857086,1188,1188,1188,1188,161
20230616,093500,109665818,1190,1190,1190,1190,225
20230616,093400,109398068,1190,1190,1190,1190,0
20230616,093300,109398068,1190,1188,1190,1187,10156
20230616,093200,97338473,1188,1188,1188,1188,0
20230616,093100,97338473,1188,1178,1191,1178,40949
20230616,093000,48824138,1178,1178,1178,1178,20
20230616,092900,48800578,1177,1177,1177,1177,1
20230616,092800,48799401,1175,1174,1175,1174,6
20230616,092700,48792356,1174,1174,1174,1174,12
20230616,092600,48778268,1174,1174,1174,1174,1
20230616,092500,48777094,1174,1174,1174,1174,0
20230616,092400,48777094,1174,1174,1174,1174,1
20230616,092300,48775920,1174,1174,1174,1174,1
20230616,092200,48774746,1174,1177,1177,1174,3421
20230616,092100,44756561,1178,1178,1178,1178,1
20230616,092000,44755383,1179,1177,1179,1177,102
20230616,091900,44635226,1174,1174,1174,1174,1
20230616,091800,44634052,1174,1178,1178,1173,2001
20230616,091700,42283477,1179,1177,1179,1177,13123
20230616,091600,26811463,1181,1181,1181,1181,0
20230616,091500,26811463,1181,1180,1181,1180,3421
20230616,091400,22771708,1181,1181,1181,1181,0
20230616,091300,22771708,1181,1178,1181,1178,3992
20230616,091200,18062289,1181,1181,1181,1181,0
20230616,091100,18062289,1181,1178,1181,1178,551
20230616,091000,17411708,1180,1175,1180,1175,1207
20230616,090900,15988571,1175,1175,1175,1175,49
20230616,090800,15930996,1175,1175,1175,1175,0
20230616,090700,15930996,1175,1176,1176,1175,575
20230616,090600,15255216,1175,1177,1177,1175,639
20230616,090500,14503963,1176,1175,1176,1175,6044
20230616,090400,7396262,1174,1174,1174,1174,1
20230616,090300,7395088,1177,1177,1177,1177,0
20230616,090200,7395088,1177,1177,1177,1174,3857
20230616,090100,2855402,1177,1177,1177,1177,1671
20230616,090000,888635,1177,1177,1177,1177,755