KissMeData/200230/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184800,147331867,1173,1173,1173,1173,3941
20230615,184700,147331867,1173,1173,1173,1173,0
20230615,184600,147331867,1173,1173,1173,1173,0
20230615,184500,147331867,1173,1173,1173,1173,0
20230615,184400,147331867,1173,1173,1173,1173,0
20230615,184300,147331867,1173,1173,1173,1173,0
20230615,184200,147331867,1173,1173,1173,1173,0
20230615,184100,147331867,1173,1173,1173,1173,0
20230615,184000,147331867,1173,1173,1173,1173,0
20230615,183900,147331867,1173,1173,1173,1173,0
20230615,183800,147331867,1173,1173,1173,1173,0
20230615,183700,147331867,1173,1173,1173,1173,0
20230615,183600,147331867,1173,1173,1173,1173,0
20230615,183500,147331867,1173,1173,1173,1173,0
20230615,183400,147331867,1173,1173,1173,1173,0
20230615,183300,147331867,1173,1173,1173,1173,0
20230615,183200,147331867,1173,1173,1173,1173,0
20230615,183100,147331867,1173,1173,1173,1173,0
20230615,183000,147331867,1173,1173,1173,1173,0
20230615,182900,147331867,1173,1173,1173,1173,0
20230615,182800,147331867,1173,1173,1173,1173,0
20230615,182700,147331867,1173,1173,1173,1173,0
20230615,182600,147331867,1173,1173,1173,1173,0
20230615,182500,147331867,1173,1173,1173,1173,0
20230615,182400,147331867,1173,1173,1173,1173,0
20230615,182300,147331867,1173,1173,1173,1173,0
20230615,182200,147331867,1173,1173,1173,1173,0
20230615,182100,147331867,1173,1173,1173,1173,0
20230615,182000,147331867,1173,1173,1173,1173,0
20230615,181900,147331867,1173,1173,1173,1173,0
20230615,181800,147331867,1173,1173,1173,1173,3941
20230615,181700,147331867,1173,1173,1173,1173,0
20230615,181600,147331867,1173,1173,1173,1173,0
20230615,181500,147331867,1173,1173,1173,1173,0
20230615,181400,147331867,1173,1173,1173,1173,0
20230615,181300,147331867,1173,1173,1173,1173,0
20230615,181200,147331867,1173,1173,1173,1173,0
20230615,181100,147331867,1173,1173,1173,1173,0
20230615,181000,147331867,1173,1173,1173,1173,0
20230615,180900,147331867,1173,1173,1173,1173,0
20230615,180800,147331867,1173,1173,1173,1173,0
20230615,180700,147331867,1173,1173,1173,1173,0
20230615,180600,147331867,1173,1173,1173,1173,0
20230615,180500,147331867,1173,1173,1173,1173,0
20230615,180400,147331867,1173,1173,1173,1173,0
20230615,180300,147331867,1173,1173,1173,1173,0
20230615,180200,147331867,1173,1173,1173,1173,0
20230615,180100,147331867,1173,1173,1173,1173,0
20230615,180000,147331867,1173,1173,1173,1173,0
20230615,175900,147331867,1173,1173,1173,1173,0
20230615,175800,147331867,1173,1173,1173,1173,0
20230615,175700,147331867,1173,1173,1173,1173,0
20230615,175600,147331867,1173,1173,1173,1173,0
20230615,175500,147331867,1173,1173,1173,1173,0
20230615,175400,147331867,1173,1173,1173,1173,0
20230615,175300,147331867,1173,1173,1173,1173,0
20230615,175200,147331867,1173,1173,1173,1173,0
20230615,175100,147331867,1173,1173,1173,1173,0
20230615,175000,147331867,1173,1173,1173,1173,0
20230615,174900,147331867,1173,1173,1173,1173,0
20230615,174800,147331867,1173,1173,1173,1173,3941
20230615,174700,147331867,1173,1173,1173,1173,0
20230615,174600,147331867,1173,1173,1173,1173,0
20230615,174500,147331867,1173,1173,1173,1173,0
20230615,174400,147331867,1173,1173,1173,1173,0
20230615,174300,147331867,1173,1173,1173,1173,0
20230615,174200,147331867,1173,1173,1173,1173,0
20230615,174100,147331867,1173,1173,1173,1173,0
20230615,174000,147331867,1173,1173,1173,1173,0
20230615,173900,147331867,1173,1173,1173,1173,0
20230615,173800,147331867,1173,1173,1173,1173,0
20230615,173700,147331867,1173,1173,1173,1173,0
20230615,173600,147331867,1173,1173,1173,1173,0
20230615,173500,147331867,1173,1173,1173,1173,0
20230615,173400,147331867,1173,1173,1173,1173,0
20230615,173300,147331867,1173,1173,1173,1173,0
20230615,173200,147331867,1173,1173,1173,1173,0
20230615,173100,147331867,1173,1173,1173,1173,0
20230615,173000,147331867,1173,1173,1173,1173,0
20230615,172900,147331867,1173,1173,1173,1173,0
20230615,172800,147331867,1173,1173,1173,1173,0
20230615,172700,147331867,1173,1173,1173,1173,0
20230615,172600,147331867,1173,1173,1173,1173,0
20230615,172500,147331867,1173,1173,1173,1173,0
20230615,172400,147331867,1173,1173,1173,1173,0
20230615,172300,147331867,1173,1173,1173,1173,0
20230615,172200,147331867,1173,1173,1173,1173,0
20230615,172100,147331867,1173,1173,1173,1173,0
20230615,172000,147331867,1173,1173,1173,1173,0
20230615,171900,147331867,1173,1173,1173,1173,0
20230615,171800,147331867,1173,1173,1173,1173,3941
20230615,171700,147331867,1173,1173,1173,1173,0
20230615,171600,147331867,1173,1173,1173,1173,0
20230615,171500,147331867,1173,1173,1173,1173,0
20230615,171400,147331867,1173,1173,1173,1173,0
20230615,171300,147331867,1173,1173,1173,1173,0
20230615,171200,147331867,1173,1173,1173,1173,0
20230615,171100,147331867,1173,1173,1173,1173,0
20230615,171000,147331867,1173,1173,1173,1173,0
20230615,170900,147331867,1173,1173,1173,1173,0
20230615,170800,147331867,1173,1173,1173,1173,0
20230615,170700,147331867,1173,1173,1173,1173,0
20230615,170600,147331867,1173,1173,1173,1173,0
20230615,170500,147331867,1173,1173,1173,1173,0
20230615,170400,147331867,1173,1173,1173,1173,0
20230615,170300,147331867,1173,1173,1173,1173,0
20230615,170200,147331867,1173,1173,1173,1173,0
20230615,170100,147331867,1173,1173,1173,1173,0
20230615,170000,147331867,1173,1173,1173,1173,0
20230615,165900,147331867,1173,1173,1173,1173,0
20230615,165800,147331867,1173,1173,1173,1173,0
20230615,165700,147331867,1173,1173,1173,1173,0
20230615,165600,147331867,1173,1173,1173,1173,0
20230615,165500,147331867,1173,1173,1173,1173,0
20230615,165400,147331867,1173,1173,1173,1173,0
20230615,165300,147331867,1173,1173,1173,1173,0
20230615,165200,147331867,1173,1173,1173,1173,0
20230615,165100,147331867,1173,1173,1173,1173,0
20230615,165000,147331867,1173,1173,1173,1173,0
20230615,164900,147331867,1173,1173,1173,1173,0
20230615,164800,147331867,1173,1173,1173,1173,3941
20230615,164700,147331867,1173,1173,1173,1173,0
20230615,164600,147331867,1173,1173,1173,1173,0
20230615,164500,147331867,1173,1173,1173,1173,0
20230615,164400,147331867,1173,1173,1173,1173,0
20230615,164300,147331867,1173,1173,1173,1173,0
20230615,164200,147331867,1173,1173,1173,1173,0
20230615,164100,147331867,1173,1173,1173,1173,0
20230615,164000,147331867,1173,1173,1173,1173,0
20230615,163900,147331867,1173,1173,1173,1173,0
20230615,163800,147331867,1173,1173,1173,1173,0
20230615,163700,147331867,1173,1173,1173,1173,0
20230615,163600,147331867,1173,1173,1173,1173,0
20230615,163500,147331867,1173,1173,1173,1173,0
20230615,163400,147331867,1173,1173,1173,1173,0
20230615,163300,147331867,1173,1173,1173,1173,0
20230615,163200,147331867,1173,1173,1173,1173,0
20230615,163100,147331867,1173,1173,1173,1173,0
20230615,163000,147331867,1173,1173,1173,1173,0
20230615,162900,147331867,1173,1173,1173,1173,0
20230615,162800,147331867,1173,1173,1173,1173,0
20230615,162700,147331867,1173,1173,1173,1173,0
20230615,162600,147331867,1173,1173,1173,1173,0
20230615,162500,147331867,1173,1173,1173,1173,0
20230615,162400,147331867,1173,1173,1173,1173,0
20230615,162300,147331867,1173,1173,1173,1173,0
20230615,162200,147331867,1173,1173,1173,1173,0
20230615,162100,147331867,1173,1173,1173,1173,0
20230615,162000,147331867,1173,1173,1173,1173,0
20230615,161900,147331867,1173,1173,1173,1173,0
20230615,161800,147331867,1173,1173,1173,1173,3941
20230615,161700,147331867,1173,1173,1173,1173,0
20230615,161600,147331867,1173,1173,1173,1173,0
20230615,161500,147331867,1173,1173,1173,1173,0
20230615,161400,147331867,1173,1173,1173,1173,0
20230615,161300,147331867,1173,1173,1173,1173,0
20230615,161200,147331867,1173,1173,1173,1173,0
20230615,161100,147331867,1173,1173,1173,1173,0
20230615,161000,147331867,1173,1173,1173,1173,0
20230615,160900,147331867,1173,1173,1173,1173,0
20230615,160800,147331867,1173,1173,1173,1173,0
20230615,160700,147331867,1173,1173,1173,1173,0
20230615,160600,147331867,1173,1173,1173,1173,0
20230615,160500,147331867,1173,1173,1173,1173,0
20230615,160400,147331867,1173,1173,1173,1173,0
20230615,160300,147331867,1173,1173,1173,1173,0
20230615,160200,147331867,1173,1173,1173,1173,0
20230615,160100,147331867,1173,1173,1173,1173,0
20230615,160000,147331867,1173,1173,1173,1173,0
20230615,155900,147331867,1173,1173,1173,1173,0
20230615,155800,147331867,1173,1173,1173,1173,0
20230615,155700,147331867,1173,1173,1173,1173,0
20230615,155600,147331867,1173,1173,1173,1173,0
20230615,155500,147331867,1173,1173,1173,1173,0
20230615,155400,147331867,1173,1173,1173,1173,0
20230615,155300,147331867,1173,1173,1173,1173,0
20230615,155200,147331867,1173,1173,1173,1173,0
20230615,155100,147331867,1173,1173,1173,1173,0
20230615,155000,147331867,1173,1173,1173,1173,0
20230615,154900,147331867,1173,1173,1173,1173,0
20230615,154800,147331867,1173,1173,1173,1173,3941
20230615,154700,147331867,1173,1173,1173,1173,0
20230615,154600,147331867,1173,1173,1173,1173,0
20230615,154500,147331867,1173,1173,1173,1173,0
20230615,154400,147331867,1173,1173,1173,1173,0
20230615,154300,147331867,1173,1173,1173,1173,0
20230615,154200,147331867,1173,1173,1173,1173,0
20230615,154100,147331867,1173,1173,1173,1173,0
20230615,154000,147331867,1173,1173,1173,1173,0
20230615,153900,147331867,1173,1173,1173,1173,0
20230615,153800,147331867,1173,1173,1173,1173,0
20230615,153700,147331867,1173,1173,1173,1173,0
20230615,153600,147331867,1173,1173,1173,1173,0
20230615,153500,147331867,1173,1173,1173,1173,0
20230615,153400,147331867,1173,1173,1173,1173,0
20230615,153300,147331867,1173,1173,1173,1173,0
20230615,153200,147331867,1173,1173,1173,1173,0
20230615,153100,147331867,1173,1173,1173,1173,0
20230615,153000,147331867,1173,1173,1173,1173,3941
20230615,152900,142709074,1167,1167,1167,1167,0
20230615,152800,142709074,1167,1167,1167,1167,0
20230615,152700,142709074,1167,1167,1167,1167,0
20230615,152600,142709074,1167,1167,1167,1167,0
20230615,152500,142709074,1167,1167,1167,1167,0
20230615,152400,142709074,1167,1167,1167,1167,0
20230615,152300,142709074,1167,1167,1167,1167,0
20230615,152200,142709074,1167,1167,1167,1167,0
20230615,152100,142709074,1167,1167,1167,1167,0
20230615,152000,142709074,1167,1167,1167,1167,0
20230615,151900,142709074,1167,1167,1167,1167,100
20230615,151800,142592374,1171,1171,1171,1171,0
20230615,151700,142592374,1171,1171,1171,1171,45
20230615,151600,142539679,1171,1171,1171,1171,277
20230615,151500,142215312,1171,1171,1171,1171,0
20230615,151400,142215312,1171,1172,1172,1171,83
20230615,151300,142118082,1171,1171,1171,1171,0
20230615,151200,142118082,1171,1171,1171,1171,169
20230615,151100,141920183,1171,1171,1171,1171,21
20230615,151000,141895592,1171,1169,1171,1169,542
20230615,150900,141260924,1169,1169,1169,1169,0
20230615,150800,141260924,1169,1169,1169,1169,0
20230615,150700,141260924,1169,1169,1169,1169,0
20230615,150600,141260924,1169,1169,1169,1169,2
20230615,150500,141258586,1167,1167,1167,1167,0
20230615,150400,141258586,1167,1167,1167,1167,100
20230615,150300,141141886,1167,1167,1167,1167,0
20230615,150200,141141886,1167,1167,1167,1167,0
20230615,150100,141141886,1167,1167,1167,1167,0
20230615,150000,141141886,1167,1167,1167,1167,0
20230615,145900,141141886,1167,1167,1167,1167,0
20230615,145800,141141886,1167,1167,1167,1167,0
20230615,145700,141141886,1167,1167,1167,1167,0
20230615,145600,141141886,1167,1167,1167,1167,0
20230615,145500,141141886,1167,1167,1167,1167,0
20230615,145400,141141886,1167,1167,1167,1167,51
20230615,145300,141082369,1167,1168,1168,1167,2590
20230615,145200,138058172,1169,1169,1169,1169,0
20230615,145100,138058172,1169,1169,1169,1169,0
20230615,145000,138058172,1169,1169,1169,1169,0
20230615,144900,138058172,1169,1169,1169,1169,5
20230615,144800,138052327,1168,1168,1168,1168,706
20230615,144700,137227719,1169,1169,1169,1169,0
20230615,144600,137227719,1169,1169,1169,1169,3
20230615,144500,137224212,1169,1169,1169,1169,0
20230615,144400,137224212,1169,1170,1170,1169,716
20230615,144300,136387192,1170,1170,1170,1170,1
20230615,144200,136386022,1170,1170,1170,1170,10
20230615,144100,136374322,1170,1172,1172,1170,2
20230615,144000,136371980,1172,1172,1172,1172,85
20230615,143900,136272360,1170,1170,1170,1170,0
20230615,143800,136272360,1170,1170,1170,1170,0
20230615,143700,136272360,1170,1170,1170,1170,0
20230615,143600,136272360,1170,1170,1170,1170,0
20230615,143500,136272360,1170,1170,1170,1170,0
20230615,143400,136272360,1170,1172,1172,1170,488
20230615,143300,135700546,1170,1170,1170,1170,0
20230615,143200,135700546,1170,1170,1170,1170,0
20230615,143100,135700546,1170,1170,1170,1170,0
20230615,143000,135700546,1170,1170,1170,1170,0
20230615,142900,135700546,1170,1170,1170,1170,0
20230615,142800,135700546,1170,1170,1170,1170,0
20230615,142700,135700546,1170,1170,1170,1170,0
20230615,142600,135700546,1170,1170,1170,1170,0
20230615,142500,135700546,1170,1170,1170,1170,95
20230615,142400,135589396,1170,1170,1170,1170,53
20230615,142300,135527386,1170,1170,1170,1170,0
20230615,142200,135527386,1170,1168,1170,1168,526
20230615,142100,134912018,1168,1168,1168,1168,0
20230615,142000,134912018,1168,1168,1168,1168,0
20230615,141900,134912018,1168,1168,1168,1168,50
20230615,141800,134853618,1168,1168,1168,1168,0
20230615,141700,134853618,1168,1168,1168,1168,0
20230615,141600,134853618,1168,1168,1168,1168,1510
20230615,141500,133089938,1168,1168,1168,1168,0
20230615,141400,133089938,1168,1168,1168,1168,30
20230615,141300,133054898,1168,1168,1168,1168,0
20230615,141200,133054898,1168,1168,1168,1168,0
20230615,141100,133054898,1168,1168,1168,1168,0
20230615,141000,133054898,1168,1169,1169,1168,3805
20230615,140900,128610013,1169,1169,1169,1169,0
20230615,140800,128610013,1169,1169,1169,1169,25
20230615,140700,128580788,1169,1169,1169,1169,5
20230615,140600,128574943,1170,1169,1170,1169,117
20230615,140500,128438158,1169,1169,1169,1169,0
20230615,140400,128438158,1169,1169,1169,1169,0
20230615,140300,128438158,1169,1169,1169,1169,0
20230615,140200,128438158,1169,1169,1169,1169,0
20230615,140100,128438158,1169,1169,1169,1169,0
20230615,140000,128438158,1169,1169,1169,1169,0
20230615,135900,128438158,1169,1169,1169,1169,190
20230615,135800,128216048,1170,1170,1170,1170,3
20230615,135700,128212538,1170,1170,1170,1170,0
20230615,135600,128212538,1170,1170,1170,1170,0
20230615,135500,128212538,1170,1170,1170,1170,0
20230615,135400,128212538,1170,1170,1170,1170,0
20230615,135300,128212538,1170,1170,1170,1170,0
20230615,135200,128212538,1170,1170,1170,1170,0
20230615,135100,128212538,1170,1170,1170,1170,0
20230615,135000,128212538,1170,1170,1170,1170,0
20230615,134900,128212538,1170,1170,1170,1170,0
20230615,134800,128212538,1170,1170,1170,1170,0
20230615,134700,128212538,1170,1173,1173,1170,222
20230615,134600,127952204,1175,1175,1175,1175,0
20230615,134500,127952204,1175,1175,1175,1175,0
20230615,134400,127952204,1175,1175,1175,1175,10
20230615,134300,127940454,1175,1175,1175,1175,0
20230615,134200,127940454,1175,1175,1175,1175,42
20230615,134100,127891104,1173,1173,1173,1173,0
20230615,134000,127891104,1173,1173,1173,1173,0
20230615,133900,127891104,1173,1173,1173,1173,25
20230615,133800,127861779,1173,1173,1173,1173,0
20230615,133700,127861779,1173,1173,1173,1173,0
20230615,133600,127861779,1173,1173,1173,1173,0
20230615,133500,127861779,1173,1173,1173,1173,4
20230615,133400,127857087,1170,1170,1170,1170,0
20230615,133300,127857087,1170,1170,1170,1170,0
20230615,133200,127857087,1170,1170,1170,1170,0
20230615,133100,127857087,1170,1170,1170,1170,0
20230615,133000,127857087,1170,1170,1170,1170,1588
20230615,132900,125999127,1170,1170,1170,1170,2
20230615,132800,125996787,1176,1176,1176,1176,10
20230615,132700,125985027,1176,1176,1176,1176,5
20230615,132600,125979147,1177,1177,1177,1177,0
20230615,132500,125979147,1177,1177,1177,1177,0
20230615,132400,125979147,1177,1177,1177,1177,0
20230615,132300,125979147,1177,1177,1177,1177,0
20230615,132200,125979147,1177,1177,1177,1177,0
20230615,132100,125979147,1177,1177,1177,1177,0
20230615,132000,125979147,1177,1176,1177,1176,653
20230615,131900,125211052,1170,1170,1170,1170,0
20230615,131800,125211052,1170,1170,1170,1170,0
20230615,131700,125211052,1170,1170,1170,1170,37
20230615,131600,125167762,1176,1176,1176,1176,0
20230615,131500,125167762,1176,1175,1176,1175,33
20230615,131400,125128972,1175,1175,1175,1175,27
20230615,131300,125097247,1175,1175,1175,1175,455
20230615,131200,124562622,1170,1170,1170,1170,425
20230615,131100,124065372,1175,1175,1175,1175,0
20230615,131000,124065372,1175,1175,1175,1175,0
20230615,130900,124065372,1175,1175,1175,1175,0
20230615,130800,124065372,1175,1175,1175,1175,0
20230615,130700,124065372,1175,1175,1175,1175,1
20230615,130600,124064197,1175,1175,1175,1175,0
20230615,130500,124064197,1175,1175,1175,1175,10
20230615,130400,124052447,1175,1175,1175,1175,0
20230615,130300,124052447,1175,1175,1175,1175,3600
20230615,130200,119822447,1175,1175,1175,1175,0
20230615,130100,119822447,1175,1175,1175,1175,0
20230615,130000,119822447,1175,1175,1175,1175,0
20230615,125900,119822447,1175,1175,1175,1175,0
20230615,125800,119822447,1175,1175,1175,1175,179
20230615,125700,119612122,1175,1174,1175,1174,3826
20230615,125600,115117694,1175,1175,1175,1175,3
20230615,125500,115114169,1177,1176,1177,1176,13212
20230615,125400,99563800,1176,1176,1176,1176,990
20230615,125300,98399560,1177,1177,1177,1177,96
20230615,125200,98286568,1177,1177,1177,1177,0
20230615,125100,98286568,1177,1177,1177,1177,0
20230615,125000,98286568,1177,1177,1177,1177,0
20230615,124900,98286568,1177,1177,1177,1177,0
20230615,124800,98286568,1177,1177,1177,1177,0
20230615,124700,98286568,1177,1177,1177,1177,0
20230615,124600,98286568,1177,1177,1177,1177,0
20230615,124500,98286568,1177,1177,1177,1177,2
20230615,124400,98284214,1170,1170,1170,1170,0
20230615,124300,98284214,1170,1170,1170,1170,6
20230615,124200,98277194,1177,1177,1177,1177,0
20230615,124100,98277194,1177,1177,1177,1177,0
20230615,124000,98277194,1177,1177,1177,1177,13
20230615,123900,98261893,1178,1178,1178,1178,1
20230615,123800,98260715,1180,1162,1180,1162,3092
20230615,123700,94634098,1162,1161,1162,1161,5000
20230615,123600,88827253,1161,1161,1161,1161,0
20230615,123500,88827253,1161,1161,1161,1161,0
20230615,123400,88827253,1161,1161,1161,1161,0
20230615,123300,88827253,1161,1161,1161,1161,0
20230615,123200,88827253,1161,1161,1161,1161,0
20230615,123100,88827253,1161,1161,1161,1161,0
20230615,123000,88827253,1161,1161,1161,1161,9
20230615,122900,88816804,1161,1161,1161,1161,0
20230615,122800,88816804,1161,1161,1161,1161,0
20230615,122700,88816804,1161,1161,1161,1161,165
20230615,122600,88625239,1161,1161,1161,1161,0
20230615,122500,88625239,1161,1161,1161,1161,0
20230615,122400,88625239,1161,1161,1161,1161,1
20230615,122300,88624078,1160,1160,1160,1160,0
20230615,122200,88624078,1160,1160,1160,1160,0
20230615,122100,88624078,1160,1160,1160,1160,0
20230615,122000,88624078,1160,1160,1160,1160,0
20230615,121900,88624078,1160,1160,1160,1160,0
20230615,121800,88624078,1160,1160,1160,1160,0
20230615,121700,88624078,1160,1160,1160,1160,0
20230615,121600,88624078,1160,1160,1160,1160,0
20230615,121500,88624078,1160,1159,1160,1159,4751
20230615,121400,83113437,1159,1159,1159,1159,0
20230615,121300,83113437,1159,1159,1159,1159,4
20230615,121200,83108801,1157,1157,1157,1157,0
20230615,121100,83108801,1157,1157,1157,1157,200
20230615,121000,82877401,1156,1156,1156,1156,0
20230615,120900,82877401,1156,1156,1156,1156,0
20230615,120800,82877401,1156,1156,1156,1156,0
20230615,120700,82877401,1156,1157,1157,1156,200
20230615,120600,82646200,1155,1155,1155,1155,0
20230615,120500,82646200,1155,1155,1155,1155,0
20230615,120400,82646200,1155,1155,1155,1155,0
20230615,120300,82646200,1155,1155,1155,1155,0
20230615,120200,82646200,1155,1160,1160,1155,2240
20230615,120100,80057939,1160,1160,1160,1160,0
20230615,120000,80057939,1160,1160,1160,1160,1
20230615,115900,80056779,1160,1160,1160,1160,0
20230615,115800,80056779,1160,1160,1160,1160,0
20230615,115700,80056779,1160,1160,1160,1160,0
20230615,115600,80056779,1160,1160,1160,1160,1
20230615,115500,80055619,1162,1162,1162,1162,0
20230615,115400,80055619,1162,1162,1162,1162,0
20230615,115300,80055619,1162,1162,1162,1162,0
20230615,115200,80055619,1162,1162,1162,1162,1
20230615,115100,80054457,1159,1159,1159,1159,449
20230615,115000,79534066,1159,1159,1159,1159,500
20230615,114900,78954566,1161,1161,1161,1161,0
20230615,114800,78954566,1161,1161,1161,1161,3
20230615,114700,78951083,1163,1163,1163,1163,2
20230615,114600,78948757,1158,1158,1158,1158,0
20230615,114500,78948757,1158,1158,1158,1158,1
20230615,114400,78947599,1158,1158,1158,1158,1
20230615,114300,78946441,1157,1157,1157,1157,0
20230615,114200,78946441,1157,1157,1157,1157,0
20230615,114100,78946441,1157,1157,1157,1157,0
20230615,114000,78946441,1157,1157,1157,1157,180
20230615,113900,78738181,1157,1157,1157,1157,0
20230615,113800,78738181,1157,1158,1158,1157,800
20230615,113700,77812580,1157,1159,1159,1157,1500
20230615,113600,76076454,1159,1163,1163,1159,1000
20230615,113500,74915583,1168,1168,1168,1168,17
20230615,113400,74895727,1168,1168,1168,1168,0
20230615,113300,74895727,1168,1168,1168,1168,15
20230615,113200,74878207,1163,1163,1163,1163,0
20230615,113100,74878207,1163,1161,1163,1161,2540
20230615,113000,71926687,1157,1157,1157,1157,0
20230615,112900,71926687,1157,1158,1158,1157,200
20230615,112800,71695137,1158,1158,1158,1158,0
20230615,112700,71695137,1158,1158,1158,1158,0
20230615,112600,71695137,1158,1158,1158,1158,447
20230615,112500,71177511,1158,1159,1159,1158,7
20230615,112400,71169404,1158,1158,1158,1158,0
20230615,112300,71169404,1158,1158,1158,1158,200
20230615,112200,70937804,1158,1158,1158,1158,0
20230615,112100,70937804,1158,1158,1158,1158,100
20230615,112000,70822004,1158,1158,1158,1158,0
20230615,111900,70822004,1158,1158,1158,1158,0
20230615,111800,70822004,1158,1159,1159,1158,202
20230615,111700,70588080,1159,1159,1159,1159,7
20230615,111600,70579967,1160,1159,1160,1159,22
20230615,111500,70554465,1160,1160,1160,1160,407
20230615,111400,70082345,1160,1160,1160,1160,28
20230615,111300,70049865,1160,1160,1160,1160,3
20230615,111200,70046385,1160,1161,1161,1160,5492
20230615,111100,63674915,1161,1161,1161,1161,632
20230615,111000,62941163,1161,1161,1161,1161,0
20230615,110900,62941163,1161,1161,1162,1161,880
20230615,110800,61918983,1161,1161,1161,1161,280
20230615,110700,61593903,1161,1161,1161,1161,2
20230615,110600,61591581,1161,1161,1161,1161,0
20230615,110500,61591581,1161,1161,1161,1161,26
20230615,110400,61561395,1162,1162,1162,1162,0
20230615,110300,61561395,1162,1162,1162,1162,0
20230615,110200,61561395,1162,1162,1162,1162,519
20230615,110100,60958317,1162,1162,1162,1162,0
20230615,110000,60958317,1162,1162,1162,1162,4
20230615,105900,60953669,1162,1162,1162,1162,0
20230615,105800,60953669,1162,1162,1162,1162,0
20230615,105700,60953669,1162,1162,1162,1162,0
20230615,105600,60953669,1162,1166,1166,1162,324
20230615,105500,60577167,1166,1167,1167,1166,6
20230615,105400,60570169,1162,1162,1162,1162,0
20230615,105300,60570169,1162,1165,1165,1162,1796
20230615,105200,58480537,1165,1167,1167,1165,1000
20230615,105100,57315425,1171,1171,1171,1171,0
20230615,105000,57315425,1171,1167,1171,1167,211
20230615,104900,57069120,1167,1167,1167,1167,0
20230615,104800,57069120,1167,1167,1167,1167,0
20230615,104700,57069120,1167,1167,1167,1167,0
20230615,104600,57069120,1167,1167,1167,1167,25
20230615,104500,57039945,1167,1167,1167,1167,0
20230615,104400,57039945,1167,1167,1167,1167,5
20230615,104300,57034110,1167,1167,1167,1167,1
20230615,104200,57032943,1165,1165,1165,1165,0
20230615,104100,57032943,1165,1166,1166,1165,870
20230615,104000,56019224,1167,1167,1167,1167,0
20230615,103900,56019224,1167,1167,1167,1167,58
20230615,103800,55951538,1167,1167,1167,1167,100
20230615,103700,55834838,1167,1167,1167,1167,11
20230615,103600,55822001,1167,1167,1167,1167,0
20230615,103500,55822001,1167,1167,1167,1166,5032
20230615,103400,49949685,1166,1167,1167,1166,1263
20230615,103300,48476934,1167,1167,1167,1167,28
20230615,103200,48444258,1167,1169,1169,1167,1930
20230615,103100,46190740,1169,1170,1170,1169,3454
20230615,103000,42153013,1170,1170,1170,1170,2417
20230615,102900,39325123,1171,1171,1171,1170,278
20230615,102800,38999608,1171,1171,1171,1171,142
20230615,102700,38833326,1172,1171,1172,1171,25
20230615,102600,38804050,1171,1171,1171,1171,24
20230615,102500,38775946,1171,1172,1172,1171,785
20230615,102400,37856150,1172,1172,1172,1172,24
20230615,102300,37828022,1172,1173,1173,1172,74
20230615,102200,37741244,1173,1173,1173,1173,2
20230615,102100,37738898,1173,1174,1174,1173,1622
20230615,102000,35835378,1174,1174,1174,1174,0
20230615,101900,35835378,1174,1174,1174,1174,0
20230615,101800,35835378,1174,1174,1174,1174,0
20230615,101700,35835378,1174,1174,1174,1174,0
20230615,101600,35835378,1174,1174,1174,1174,0
20230615,101500,35835378,1174,1174,1174,1174,0
20230615,101400,35835378,1174,1174,1174,1174,0
20230615,101300,35835378,1174,1174,1174,1174,0
20230615,101200,35835378,1174,1174,1174,1174,1240
20230615,101100,34379618,1175,1175,1175,1175,690
20230615,101000,33568868,1175,1175,1175,1175,1000
20230615,100900,32393868,1175,1175,1175,1175,0
20230615,100800,32393868,1175,1175,1175,1175,161
20230615,100700,32204693,1175,1175,1175,1175,0
20230615,100600,32204693,1175,1175,1175,1175,0
20230615,100500,32204693,1175,1176,1176,1175,904
20230615,100400,31142227,1176,1176,1176,1176,26
20230615,100300,31111651,1176,1176,1176,1176,0
20230615,100200,31111651,1176,1176,1176,1176,0
20230615,100100,31111651,1176,1176,1176,1176,27
20230615,100000,31079899,1176,1176,1176,1176,27
20230615,095900,31048147,1176,1176,1176,1176,210
20230615,095800,30801187,1177,1177,1177,1177,0
20230615,095700,30801187,1177,1177,1177,1177,0
20230615,095600,30801187,1177,1177,1177,1177,84
20230615,095500,30702319,1178,1178,1178,1178,0
20230615,095400,30702319,1178,1178,1178,1178,1
20230615,095300,30701141,1178,1178,1178,1178,1
20230615,095200,30699963,1178,1178,1178,1178,0
20230615,095100,30699963,1178,1178,1178,1178,0
20230615,095000,30699963,1178,1178,1178,1178,0
20230615,094900,30699963,1178,1181,1181,1178,141
20230615,094800,30533746,1181,1181,1181,1181,0
20230615,094700,30533746,1181,1181,1181,1181,0
20230615,094600,30533746,1181,1181,1181,1181,880
20230615,094500,29494466,1182,1182,1182,1182,0
20230615,094400,29494466,1182,1182,1182,1182,0
20230615,094300,29494466,1182,1182,1182,1182,80
20230615,094200,29399906,1182,1182,1182,1182,1
20230615,094100,29398724,1182,1182,1182,1182,1
20230615,094000,29397542,1183,1183,1183,1183,0
20230615,093900,29397542,1183,1183,1183,1183,0
20230615,093800,29397542,1183,1182,1183,1182,1000
20230615,093700,28214594,1182,1182,1182,1182,1
20230615,093600,28213412,1181,1179,1181,1178,248
20230615,093500,27920819,1179,1180,1180,1179,4011
20230615,093400,23191839,1180,1180,1180,1180,0
20230615,093300,23191839,1180,1180,1180,1180,0
20230615,093200,23191839,1180,1181,1181,1180,46
20230615,093100,23137524,1180,1180,1180,1180,0
20230615,093000,23137524,1180,1180,1180,1180,7
20230615,092900,23129264,1180,1180,1180,1180,0
20230615,092800,23129264,1180,1180,1180,1180,940
20230615,092700,22020064,1180,1180,1180,1180,4722
20230615,092600,16448104,1178,1177,1178,1177,4438
20230615,092500,11220141,1176,1175,1176,1175,2314
20230615,092400,8498937,1176,1176,1176,1176,0
20230615,092300,8498937,1176,1176,1176,1176,0
20230615,092200,8498937,1176,1176,1176,1176,0
20230615,092100,8498937,1176,1176,1176,1176,190
20230615,092000,8275497,1176,1176,1176,1176,165
20230615,091900,8081457,1176,1176,1176,1176,500
20230615,091800,7493457,1176,1176,1176,1176,40
20230615,091700,7446417,1170,1170,1170,1170,314
20230615,091600,7079037,1170,1170,1170,1170,60
20230615,091500,7008837,1170,1170,1170,1170,1
20230615,091400,7007667,1170,1170,1170,1170,25
20230615,091300,6978417,1170,1170,1170,1170,1220
20230615,091200,5551017,1170,1170,1170,1170,0
20230615,091100,5551017,1170,1170,1170,1170,68
20230615,091000,5471457,1169,1169,1169,1169,0
20230615,090900,5471457,1169,1169,1169,1169,336
20230615,090800,5078673,1169,1170,1170,1169,190
20230615,090700,4856538,1170,1170,1170,1170,5
20230615,090600,4850688,1170,1170,1170,1170,0
20230615,090500,4850688,1170,1169,1170,1169,145
20230615,090400,4681182,1170,1175,1175,1170,3871
20230615,090300,146901,1177,1177,1177,1177,0
20230615,090200,146901,1177,1177,1177,1177,13
20230615,090100,131600,1175,1175,1175,1175,0
20230615,090000,131600,1175,1175,1175,1175,112