KissMeData/012210/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201800,1092623,1439,1439,1439,1439,551
20230615,201700,1092623,1439,1439,1439,1439,0
20230615,201600,1092623,1439,1439,1439,1439,0
20230615,201500,1092623,1439,1439,1439,1439,0
20230615,201400,1092623,1439,1439,1439,1439,0
20230615,201300,1092623,1439,1439,1439,1439,0
20230615,201200,1092623,1439,1439,1439,1439,0
20230615,201100,1092623,1439,1439,1439,1439,0
20230615,201000,1092623,1439,1439,1439,1439,0
20230615,200900,1092623,1439,1439,1439,1439,0
20230615,200800,1092623,1439,1439,1439,1439,0
20230615,200700,1092623,1439,1439,1439,1439,0
20230615,200600,1092623,1439,1439,1439,1439,0
20230615,200500,1092623,1439,1439,1439,1439,0
20230615,200400,1092623,1439,1439,1439,1439,0
20230615,200300,1092623,1439,1439,1439,1439,0
20230615,200200,1092623,1439,1439,1439,1439,0
20230615,200100,1092623,1439,1439,1439,1439,0
20230615,200000,1092623,1439,1439,1439,1439,0
20230615,195900,1092623,1439,1439,1439,1439,0
20230615,195800,1092623,1439,1439,1439,1439,0
20230615,195700,1092623,1439,1439,1439,1439,0
20230615,195600,1092623,1439,1439,1439,1439,0
20230615,195500,1092623,1439,1439,1439,1439,0
20230615,195400,1092623,1439,1439,1439,1439,0
20230615,195300,1092623,1439,1439,1439,1439,0
20230615,195200,1092623,1439,1439,1439,1439,0
20230615,195100,1092623,1439,1439,1439,1439,0
20230615,195000,1092623,1439,1439,1439,1439,0
20230615,194900,1092623,1439,1439,1439,1439,0
20230615,194800,1092623,1439,1439,1439,1439,551
20230615,194700,1092623,1439,1439,1439,1439,0
20230615,194600,1092623,1439,1439,1439,1439,0
20230615,194500,1092623,1439,1439,1439,1439,0
20230615,194400,1092623,1439,1439,1439,1439,0
20230615,194300,1092623,1439,1439,1439,1439,0
20230615,194200,1092623,1439,1439,1439,1439,0
20230615,194100,1092623,1439,1439,1439,1439,0
20230615,194000,1092623,1439,1439,1439,1439,0
20230615,193900,1092623,1439,1439,1439,1439,0
20230615,193800,1092623,1439,1439,1439,1439,0
20230615,193700,1092623,1439,1439,1439,1439,0
20230615,193600,1092623,1439,1439,1439,1439,0
20230615,193500,1092623,1439,1439,1439,1439,0
20230615,193400,1092623,1439,1439,1439,1439,0
20230615,193300,1092623,1439,1439,1439,1439,0
20230615,193200,1092623,1439,1439,1439,1439,0
20230615,193100,1092623,1439,1439,1439,1439,0
20230615,193000,1092623,1439,1439,1439,1439,0
20230615,192900,1092623,1439,1439,1439,1439,0
20230615,192800,1092623,1439,1439,1439,1439,0
20230615,192700,1092623,1439,1439,1439,1439,0
20230615,192600,1092623,1439,1439,1439,1439,0
20230615,192500,1092623,1439,1439,1439,1439,0
20230615,192400,1092623,1439,1439,1439,1439,0
20230615,192300,1092623,1439,1439,1439,1439,0
20230615,192200,1092623,1439,1439,1439,1439,0
20230615,192100,1092623,1439,1439,1439,1439,0
20230615,192000,1092623,1439,1439,1439,1439,0
20230615,191900,1092623,1439,1439,1439,1439,0
20230615,191800,1092623,1439,1439,1439,1439,551
20230615,191700,1092623,1439,1439,1439,1439,0
20230615,191600,1092623,1439,1439,1439,1439,0
20230615,191500,1092623,1439,1439,1439,1439,0
20230615,191400,1092623,1439,1439,1439,1439,0
20230615,191300,1092623,1439,1439,1439,1439,0
20230615,191200,1092623,1439,1439,1439,1439,0
20230615,191100,1092623,1439,1439,1439,1439,0
20230615,191000,1092623,1439,1439,1439,1439,0
20230615,190900,1092623,1439,1439,1439,1439,0
20230615,190800,1092623,1439,1439,1439,1439,0
20230615,190700,1092623,1439,1439,1439,1439,0
20230615,190600,1092623,1439,1439,1439,1439,0
20230615,190500,1092623,1439,1439,1439,1439,0
20230615,190400,1092623,1439,1439,1439,1439,0
20230615,190300,1092623,1439,1439,1439,1439,0
20230615,190200,1092623,1439,1439,1439,1439,0
20230615,190100,1092623,1439,1439,1439,1439,0
20230615,190000,1092623,1439,1439,1439,1439,0
20230615,185900,1092623,1439,1439,1439,1439,0
20230615,185800,1092623,1439,1439,1439,1439,0
20230615,185700,1092623,1439,1439,1439,1439,0
20230615,185600,1092623,1439,1439,1439,1439,0
20230615,185500,1092623,1439,1439,1439,1439,0
20230615,185400,1092623,1439,1439,1439,1439,0
20230615,185300,1092623,1439,1439,1439,1439,0
20230615,185200,1092623,1439,1439,1439,1439,0
20230615,185100,1092623,1439,1439,1439,1439,0
20230615,185000,1092623,1439,1439,1439,1439,0
20230615,184900,1092623,1439,1439,1439,1439,0
20230615,184800,1092623,1439,1439,1439,1439,551
20230615,184700,1092623,1439,1439,1439,1439,0
20230615,184600,1092623,1439,1439,1439,1439,0
20230615,184500,1092623,1439,1439,1439,1439,0
20230615,184400,1092623,1439,1439,1439,1439,0
20230615,184300,1092623,1439,1439,1439,1439,0
20230615,184200,1092623,1439,1439,1439,1439,0
20230615,184100,1092623,1439,1439,1439,1439,0
20230615,184000,1092623,1439,1439,1439,1439,0
20230615,183900,1092623,1439,1439,1439,1439,0
20230615,183800,1092623,1439,1439,1439,1439,0
20230615,183700,1092623,1439,1439,1439,1439,0
20230615,183600,1092623,1439,1439,1439,1439,0
20230615,183500,1092623,1439,1439,1439,1439,0
20230615,183400,1092623,1439,1439,1439,1439,0
20230615,183300,1092623,1439,1439,1439,1439,0
20230615,183200,1092623,1439,1439,1439,1439,0
20230615,183100,1092623,1439,1439,1439,1439,0
20230615,183000,1092623,1439,1439,1439,1439,0
20230615,182900,1092623,1439,1439,1439,1439,0
20230615,182800,1092623,1439,1439,1439,1439,0
20230615,182700,1092623,1439,1439,1439,1439,0
20230615,182600,1092623,1439,1439,1439,1439,0
20230615,182500,1092623,1439,1439,1439,1439,0
20230615,182400,1092623,1439,1439,1439,1439,0
20230615,182300,1092623,1439,1439,1439,1439,0
20230615,182200,1092623,1439,1439,1439,1439,0
20230615,182100,1092623,1439,1439,1439,1439,0
20230615,182000,1092623,1439,1439,1439,1439,0
20230615,181900,1092623,1439,1439,1439,1439,0
20230615,181800,1092623,1439,1439,1439,1439,551
20230615,181700,1092623,1439,1439,1439,1439,0
20230615,181600,1092623,1439,1439,1439,1439,0
20230615,181500,1092623,1439,1439,1439,1439,0
20230615,181400,1092623,1439,1439,1439,1439,0
20230615,181300,1092623,1439,1439,1439,1439,0
20230615,181200,1092623,1439,1439,1439,1439,0
20230615,181100,1092623,1439,1439,1439,1439,0
20230615,181000,1092623,1439,1439,1439,1439,0
20230615,180900,1092623,1439,1439,1439,1439,0
20230615,180800,1092623,1439,1439,1439,1439,0
20230615,180700,1092623,1439,1439,1439,1439,0
20230615,180600,1092623,1439,1439,1439,1439,0
20230615,180500,1092623,1439,1439,1439,1439,0
20230615,180400,1092623,1439,1439,1439,1439,0
20230615,180300,1092623,1439,1439,1439,1439,0
20230615,180200,1092623,1439,1439,1439,1439,0
20230615,180100,1092623,1439,1439,1439,1439,0
20230615,180000,1092623,1439,1439,1439,1439,0
20230615,175900,1092623,1439,1439,1439,1439,0
20230615,175800,1092623,1439,1439,1439,1439,0
20230615,175700,1092623,1439,1439,1439,1439,0
20230615,175600,1092623,1439,1439,1439,1439,0
20230615,175500,1092623,1439,1439,1439,1439,0
20230615,175400,1092623,1439,1439,1439,1439,0
20230615,175300,1092623,1439,1439,1439,1439,0
20230615,175200,1092623,1439,1439,1439,1439,0
20230615,175100,1092623,1439,1439,1439,1439,0
20230615,175000,1092623,1439,1439,1439,1439,0
20230615,174900,1092623,1439,1439,1439,1439,0
20230615,174800,1092623,1439,1439,1439,1439,551
20230615,174700,1092623,1439,1439,1439,1439,0
20230615,174600,1092623,1439,1439,1439,1439,0
20230615,174500,1092623,1439,1439,1439,1439,0
20230615,174400,1092623,1439,1439,1439,1439,0
20230615,174300,1092623,1439,1439,1439,1439,0
20230615,174200,1092623,1439,1439,1439,1439,0
20230615,174100,1092623,1439,1439,1439,1439,0
20230615,174000,1092623,1439,1439,1439,1439,0
20230615,173900,1092623,1439,1439,1439,1439,0
20230615,173800,1092623,1439,1439,1439,1439,0
20230615,173700,1092623,1439,1439,1439,1439,0
20230615,173600,1092623,1439,1439,1439,1439,0
20230615,173500,1092623,1439,1439,1439,1439,0
20230615,173400,1092623,1439,1439,1439,1439,0
20230615,173300,1092623,1439,1439,1439,1439,0
20230615,173200,1092623,1439,1439,1439,1439,0
20230615,173100,1092623,1439,1439,1439,1439,0
20230615,173000,1092623,1439,1439,1439,1439,0
20230615,172900,1092623,1439,1439,1439,1439,0
20230615,172800,1092623,1439,1439,1439,1439,0
20230615,172700,1092623,1439,1439,1439,1439,0
20230615,172600,1092623,1439,1439,1439,1439,0
20230615,172500,1092623,1439,1439,1439,1439,0
20230615,172400,1092623,1439,1439,1439,1439,0
20230615,172300,1092623,1439,1439,1439,1439,0
20230615,172200,1092623,1439,1439,1439,1439,0
20230615,172100,1092623,1439,1439,1439,1439,0
20230615,172000,1092623,1439,1439,1439,1439,0
20230615,171900,1092623,1439,1439,1439,1439,0
20230615,171800,1092623,1439,1439,1439,1439,551
20230615,171700,1092623,1439,1439,1439,1439,0
20230615,171600,1092623,1439,1439,1439,1439,0
20230615,171500,1092623,1439,1439,1439,1439,0
20230615,171400,1092623,1439,1439,1439,1439,0
20230615,171300,1092623,1439,1439,1439,1439,0
20230615,171200,1092623,1439,1439,1439,1439,0
20230615,171100,1092623,1439,1439,1439,1439,0
20230615,171000,1092623,1439,1439,1439,1439,0
20230615,170900,1092623,1439,1439,1439,1439,0
20230615,170800,1092623,1439,1439,1439,1439,0
20230615,170700,1092623,1439,1439,1439,1439,0
20230615,170600,1092623,1439,1439,1439,1439,0
20230615,170500,1092623,1439,1439,1439,1439,0
20230615,170400,1092623,1439,1439,1439,1439,0
20230615,170300,1092623,1439,1439,1439,1439,0
20230615,170200,1092623,1439,1439,1439,1439,0
20230615,170100,1092623,1439,1439,1439,1439,0
20230615,170000,1092623,1439,1439,1439,1439,0
20230615,165900,1092623,1439,1439,1439,1439,0
20230615,165800,1092623,1439,1439,1439,1439,0
20230615,165700,1092623,1439,1439,1439,1439,0
20230615,165600,1092623,1439,1439,1439,1439,0
20230615,165500,1092623,1439,1439,1439,1439,0
20230615,165400,1092623,1439,1439,1439,1439,0
20230615,165300,1092623,1439,1439,1439,1439,0
20230615,165200,1092623,1439,1439,1439,1439,0
20230615,165100,1092623,1439,1439,1439,1439,0
20230615,165000,1092623,1439,1439,1439,1439,0
20230615,164900,1092623,1439,1439,1439,1439,0
20230615,164800,1092623,1439,1439,1439,1439,551
20230615,164700,1092623,1439,1439,1439,1439,0
20230615,164600,1092623,1439,1439,1439,1439,0
20230615,164500,1092623,1439,1439,1439,1439,0
20230615,164400,1092623,1439,1439,1439,1439,0
20230615,164300,1092623,1439,1439,1439,1439,0
20230615,164200,1092623,1439,1439,1439,1439,0
20230615,164100,1092623,1439,1439,1439,1439,0
20230615,164000,1092623,1439,1439,1439,1439,0
20230615,163900,1092623,1439,1439,1439,1439,0
20230615,163800,1092623,1439,1439,1439,1439,0
20230615,163700,1092623,1439,1439,1439,1439,0
20230615,163600,1092623,1439,1439,1439,1439,0
20230615,163500,1092623,1439,1439,1439,1439,0
20230615,163400,1092623,1439,1439,1439,1439,0
20230615,163300,1092623,1439,1439,1439,1439,0
20230615,163200,1092623,1439,1439,1439,1439,0
20230615,163100,1092623,1439,1439,1439,1439,0
20230615,163000,1092623,1439,1439,1439,1439,0
20230615,162900,1092623,1439,1439,1439,1439,0
20230615,162800,1092623,1439,1439,1439,1439,0
20230615,162700,1092623,1439,1439,1439,1439,0
20230615,162600,1092623,1439,1439,1439,1439,0
20230615,162500,1092623,1439,1439,1439,1439,0
20230615,162400,1092623,1439,1439,1439,1439,0
20230615,162300,1092623,1439,1439,1439,1439,0
20230615,162200,1092623,1439,1439,1439,1439,0
20230615,162100,1092623,1439,1439,1439,1439,0
20230615,162000,1092623,1439,1439,1439,1439,0
20230615,161900,1092623,1439,1439,1439,1439,0
20230615,161800,1092623,1439,1439,1439,1439,551
20230615,161700,1092623,1439,1439,1439,1439,0
20230615,161600,1092623,1439,1439,1439,1439,0
20230615,161500,1092623,1439,1439,1439,1439,0
20230615,161400,1092623,1439,1439,1439,1439,0
20230615,161300,1092623,1439,1439,1439,1439,0
20230615,161200,1092623,1439,1439,1439,1439,0
20230615,161100,1092623,1439,1439,1439,1439,0
20230615,161000,1092623,1439,1439,1439,1439,0
20230615,160900,1092623,1439,1439,1439,1439,0
20230615,160800,1092623,1439,1439,1439,1439,0
20230615,160700,1092623,1439,1439,1439,1439,0
20230615,160600,1092623,1439,1439,1439,1439,0
20230615,160500,1092623,1439,1439,1439,1439,0
20230615,160400,1092623,1439,1439,1439,1439,0
20230615,160300,1092623,1439,1439,1439,1439,0
20230615,160200,1092623,1439,1439,1439,1439,0
20230615,160100,1092623,1439,1439,1439,1439,0
20230615,160000,1092623,1439,1439,1439,1439,0
20230615,155900,1092623,1439,1439,1439,1439,0
20230615,155800,1092623,1439,1439,1439,1439,0
20230615,155700,1092623,1439,1439,1439,1439,0
20230615,155600,1092623,1439,1439,1439,1439,0
20230615,155500,1092623,1439,1439,1439,1439,0
20230615,155400,1092623,1439,1439,1439,1439,0
20230615,155300,1092623,1439,1439,1439,1439,0
20230615,155200,1092623,1439,1439,1439,1439,0
20230615,155100,1092623,1439,1439,1439,1439,0
20230615,155000,1092623,1439,1439,1439,1439,0
20230615,154900,1092623,1439,1439,1439,1439,0
20230615,154800,1092623,1439,1439,1439,1439,551
20230615,154700,1092623,1439,1439,1439,1439,0
20230615,154600,1092623,1439,1439,1439,1439,0
20230615,154500,1092623,1439,1439,1439,1439,0
20230615,154400,1092623,1439,1439,1439,1439,0
20230615,154300,1092623,1439,1439,1439,1439,0
20230615,154200,1092623,1439,1439,1439,1439,0
20230615,154100,1092623,1439,1439,1439,1439,0
20230615,154000,1092623,1439,1439,1439,1439,0
20230615,153900,1092623,1439,1439,1439,1439,0
20230615,153800,1092623,1439,1439,1439,1439,0
20230615,153700,1092623,1439,1439,1439,1439,0
20230615,153600,1092623,1439,1439,1439,1439,0
20230615,153500,1092623,1439,1439,1439,1439,0
20230615,153400,1092623,1439,1439,1439,1439,0
20230615,153300,1092623,1439,1439,1439,1439,0
20230615,153200,1092623,1439,1439,1439,1439,0
20230615,153100,1092623,1439,1439,1439,1439,0
20230615,153000,1092623,1439,1439,1439,1439,551
20230615,152900,299734,1518,1518,1518,1518,0
20230615,152800,299734,1518,1518,1518,1518,0
20230615,152700,299734,1518,1518,1518,1518,0
20230615,152600,299734,1518,1518,1518,1518,0
20230615,152500,299734,1518,1518,1518,1518,0
20230615,152400,299734,1518,1518,1518,1518,0
20230615,152300,299734,1518,1518,1518,1518,0
20230615,152200,299734,1518,1518,1518,1518,0
20230615,152100,299734,1518,1518,1518,1518,0
20230615,152000,299734,1518,1518,1518,1518,0
20230615,151900,299734,1518,1518,1518,1518,0
20230615,151800,299734,1518,1518,1518,1518,0
20230615,151700,299734,1518,1518,1518,1518,0
20230615,151600,299734,1518,1518,1518,1518,0
20230615,151500,299734,1518,1518,1518,1518,0
20230615,151400,299734,1518,1518,1518,1518,0
20230615,151300,299734,1518,1518,1518,1518,0
20230615,151200,299734,1518,1518,1518,1518,0
20230615,151100,299734,1518,1518,1518,1518,0
20230615,151000,299734,1518,1518,1518,1518,0
20230615,150900,299734,1518,1518,1518,1518,0
20230615,150800,299734,1518,1518,1518,1518,0
20230615,150700,299734,1518,1518,1518,1518,0
20230615,150600,299734,1518,1518,1518,1518,0
20230615,150500,299734,1518,1518,1518,1518,0
20230615,150400,299734,1518,1518,1518,1518,0
20230615,150300,299734,1518,1518,1518,1518,0
20230615,150200,299734,1518,1518,1518,1518,0
20230615,150100,299734,1518,1518,1518,1518,0
20230615,150000,299734,1518,1518,1518,1518,0
20230615,145900,299734,1518,1518,1518,1518,0
20230615,145800,299734,1518,1518,1518,1518,0
20230615,145700,299734,1518,1518,1518,1518,0
20230615,145600,299734,1518,1518,1518,1518,0
20230615,145500,299734,1518,1518,1518,1518,0
20230615,145400,299734,1518,1518,1518,1518,0
20230615,145300,299734,1518,1518,1518,1518,0
20230615,145200,299734,1518,1518,1518,1518,0
20230615,145100,299734,1518,1518,1518,1518,0
20230615,145000,299734,1518,1518,1518,1518,0
20230615,144900,299734,1518,1518,1518,1518,0
20230615,144800,299734,1518,1518,1518,1518,0
20230615,144700,299734,1518,1518,1518,1518,0
20230615,144600,299734,1518,1518,1518,1518,0
20230615,144500,299734,1518,1518,1518,1518,0
20230615,144400,299734,1518,1518,1518,1518,0
20230615,144300,299734,1518,1518,1518,1518,0
20230615,144200,299734,1518,1518,1518,1518,0
20230615,144100,299734,1518,1518,1518,1518,0
20230615,144000,299734,1518,1518,1518,1518,0
20230615,143900,299734,1518,1518,1518,1518,0
20230615,143800,299734,1518,1518,1518,1518,0
20230615,143700,299734,1518,1518,1518,1518,0
20230615,143600,299734,1518,1518,1518,1518,0
20230615,143500,299734,1518,1518,1518,1518,0
20230615,143400,299734,1518,1518,1518,1518,0
20230615,143300,299734,1518,1518,1518,1518,0
20230615,143200,299734,1518,1518,1518,1518,0
20230615,143100,299734,1518,1518,1518,1518,0
20230615,143000,299734,1518,1518,1518,1518,0
20230615,142900,299734,1518,1518,1518,1518,0
20230615,142800,299734,1518,1518,1518,1518,0
20230615,142700,299734,1518,1518,1518,1518,0
20230615,142600,299734,1518,1518,1518,1518,0
20230615,142500,299734,1518,1518,1518,1518,0
20230615,142400,299734,1518,1518,1518,1518,0
20230615,142300,299734,1518,1518,1518,1518,0
20230615,142200,299734,1518,1518,1518,1518,0
20230615,142100,299734,1518,1518,1518,1518,0
20230615,142000,299734,1518,1518,1518,1518,0
20230615,141900,299734,1518,1518,1518,1518,0
20230615,141800,299734,1518,1518,1518,1518,0
20230615,141700,299734,1518,1518,1518,1518,0
20230615,141600,299734,1518,1518,1518,1518,0
20230615,141500,299734,1518,1518,1518,1518,0
20230615,141400,299734,1518,1518,1518,1518,0
20230615,141300,299734,1518,1518,1518,1518,0
20230615,141200,299734,1518,1518,1518,1518,0
20230615,141100,299734,1518,1518,1518,1518,0
20230615,141000,299734,1518,1518,1518,1518,0
20230615,140900,299734,1518,1518,1518,1518,0
20230615,140800,299734,1518,1518,1518,1518,0
20230615,140700,299734,1518,1518,1518,1518,0
20230615,140600,299734,1518,1518,1518,1518,0
20230615,140500,299734,1518,1518,1518,1518,0
20230615,140400,299734,1518,1518,1518,1518,0
20230615,140300,299734,1518,1518,1518,1518,0
20230615,140200,299734,1518,1518,1518,1518,0
20230615,140100,299734,1518,1518,1518,1518,0
20230615,140000,299734,1518,1518,1518,1518,0
20230615,135900,299734,1518,1518,1518,1518,0
20230615,135800,299734,1518,1518,1518,1518,0
20230615,135700,299734,1518,1518,1518,1518,0
20230615,135600,299734,1518,1518,1518,1518,0
20230615,135500,299734,1518,1518,1518,1518,0
20230615,135400,299734,1518,1518,1518,1518,0
20230615,135300,299734,1518,1518,1518,1518,0
20230615,135200,299734,1518,1518,1518,1518,0
20230615,135100,299734,1518,1518,1518,1518,0
20230615,135000,299734,1518,1518,1518,1518,0
20230615,134900,299734,1518,1518,1518,1518,0
20230615,134800,299734,1518,1518,1518,1518,0
20230615,134700,299734,1518,1518,1518,1518,0
20230615,134600,299734,1518,1518,1518,1518,0
20230615,134500,299734,1518,1518,1518,1518,0
20230615,134400,299734,1518,1518,1518,1518,0
20230615,134300,299734,1518,1518,1518,1518,0
20230615,134200,299734,1518,1518,1518,1518,0
20230615,134100,299734,1518,1518,1518,1518,0
20230615,134000,299734,1518,1518,1518,1518,0
20230615,133900,299734,1518,1518,1518,1518,0
20230615,133800,299734,1518,1518,1518,1518,0
20230615,133700,299734,1518,1518,1518,1518,0
20230615,133600,299734,1518,1518,1518,1518,0
20230615,133500,299734,1518,1518,1518,1518,0
20230615,133400,299734,1518,1518,1518,1518,0
20230615,133300,299734,1518,1518,1518,1518,0
20230615,133200,299734,1518,1518,1518,1518,0
20230615,133100,299734,1518,1518,1518,1518,0
20230615,133000,299734,1518,1518,1518,1518,0
20230615,132900,299734,1518,1518,1518,1518,0
20230615,132800,299734,1518,1518,1518,1518,0
20230615,132700,299734,1518,1518,1518,1518,0
20230615,132600,299734,1518,1518,1518,1518,0
20230615,132500,299734,1518,1518,1518,1518,0
20230615,132400,299734,1518,1518,1518,1518,0
20230615,132300,299734,1518,1518,1518,1518,0
20230615,132200,299734,1518,1518,1518,1518,0
20230615,132100,299734,1518,1518,1518,1518,0
20230615,132000,299734,1518,1518,1518,1518,0
20230615,131900,299734,1518,1518,1518,1518,0
20230615,131800,299734,1518,1518,1518,1518,0
20230615,131700,299734,1518,1518,1518,1518,0
20230615,131600,299734,1518,1518,1518,1518,0
20230615,131500,299734,1518,1518,1518,1518,1
20230615,131400,298216,1518,1518,1518,1518,0
20230615,131300,298216,1518,1518,1518,1518,0
20230615,131200,298216,1518,1518,1518,1518,0
20230615,131100,298216,1518,1518,1518,1518,0
20230615,131000,298216,1518,1518,1518,1518,0
20230615,130900,298216,1518,1518,1518,1518,0
20230615,130800,298216,1518,1518,1518,1518,0
20230615,130700,298216,1518,1518,1518,1518,0
20230615,130600,298216,1518,1518,1518,1518,0
20230615,130500,298216,1518,1518,1518,1518,0
20230615,130400,298216,1518,1518,1518,1518,0
20230615,130300,298216,1518,1518,1518,1518,0
20230615,130200,298216,1518,1518,1518,1518,0
20230615,130100,298216,1518,1518,1518,1518,0
20230615,130000,298216,1518,1518,1518,1518,0
20230615,125900,298216,1518,1518,1518,1518,0
20230615,125800,298216,1518,1518,1518,1518,0
20230615,125700,298216,1518,1518,1518,1518,0
20230615,125600,298216,1518,1518,1518,1518,0
20230615,125500,298216,1518,1518,1518,1518,0
20230615,125400,298216,1518,1518,1518,1518,0
20230615,125300,298216,1518,1518,1518,1518,0
20230615,125200,298216,1518,1518,1518,1518,0
20230615,125100,298216,1518,1518,1518,1518,0
20230615,125000,298216,1518,1518,1518,1518,0
20230615,124900,298216,1518,1518,1518,1518,0
20230615,124800,298216,1518,1518,1518,1518,0
20230615,124700,298216,1518,1518,1518,1518,0
20230615,124600,298216,1518,1518,1518,1518,0
20230615,124500,298216,1518,1518,1518,1518,0
20230615,124400,298216,1518,1518,1518,1518,0
20230615,124300,298216,1518,1518,1518,1518,0
20230615,124200,298216,1518,1518,1518,1518,0
20230615,124100,298216,1518,1518,1518,1518,0
20230615,124000,298216,1518,1518,1518,1518,0
20230615,123900,298216,1518,1518,1518,1518,0
20230615,123800,298216,1518,1518,1518,1518,0
20230615,123700,298216,1518,1518,1518,1518,0
20230615,123600,298216,1518,1518,1518,1518,0
20230615,123500,298216,1518,1518,1518,1518,0
20230615,123400,298216,1518,1518,1518,1518,0
20230615,123300,298216,1518,1518,1518,1518,0
20230615,123200,298216,1518,1518,1518,1518,0
20230615,123100,298216,1518,1518,1518,1518,0
20230615,123000,298216,1518,1518,1518,1518,1
20230615,122900,296698,1439,1439,1439,1439,0
20230615,122800,296698,1439,1439,1439,1439,0
20230615,122700,296698,1439,1439,1439,1439,0
20230615,122600,296698,1439,1439,1439,1439,0
20230615,122500,296698,1439,1439,1439,1439,0
20230615,122400,296698,1439,1439,1439,1439,0
20230615,122300,296698,1439,1439,1439,1439,0
20230615,122200,296698,1439,1439,1439,1439,0
20230615,122100,296698,1439,1439,1439,1439,0
20230615,122000,296698,1439,1439,1439,1439,0
20230615,121900,296698,1439,1439,1439,1439,0
20230615,121800,296698,1439,1439,1439,1439,0
20230615,121700,296698,1439,1439,1439,1439,0
20230615,121600,296698,1439,1439,1439,1439,0
20230615,121500,296698,1439,1439,1439,1439,0
20230615,121400,296698,1439,1439,1439,1439,0
20230615,121300,296698,1439,1439,1439,1439,0
20230615,121200,296698,1439,1439,1439,1439,0
20230615,121100,296698,1439,1439,1439,1439,0
20230615,121000,296698,1439,1439,1439,1439,0
20230615,120900,296698,1439,1439,1439,1439,0
20230615,120800,296698,1439,1439,1439,1439,0
20230615,120700,296698,1439,1439,1439,1439,0
20230615,120600,296698,1439,1439,1439,1439,0
20230615,120500,296698,1439,1439,1439,1439,0
20230615,120400,296698,1439,1439,1439,1439,0
20230615,120300,296698,1439,1439,1439,1439,0
20230615,120200,296698,1439,1439,1439,1439,0
20230615,120100,296698,1439,1439,1439,1439,0
20230615,120000,296698,1439,1439,1439,1439,0
20230615,115900,296698,1439,1439,1439,1439,0
20230615,115800,296698,1439,1439,1439,1439,0
20230615,115700,296698,1439,1439,1439,1439,0
20230615,115600,296698,1439,1439,1439,1439,0
20230615,115500,296698,1439,1439,1439,1439,0
20230615,115400,296698,1439,1439,1439,1439,0
20230615,115300,296698,1439,1439,1439,1439,0
20230615,115200,296698,1439,1439,1439,1439,0
20230615,115100,296698,1439,1439,1439,1439,0
20230615,115000,296698,1439,1439,1439,1439,0
20230615,114900,296698,1439,1439,1439,1439,0
20230615,114800,296698,1439,1439,1439,1439,12
20230615,114700,279430,1439,1439,1439,1439,0
20230615,114600,279430,1439,1439,1439,1439,0
20230615,114500,279430,1439,1439,1439,1439,0
20230615,114400,279430,1439,1439,1439,1439,0
20230615,114300,279430,1439,1439,1439,1439,120
20230615,114200,106750,1518,1518,1518,1518,0
20230615,114100,106750,1518,1518,1518,1518,0
20230615,114000,106750,1518,1518,1518,1518,0
20230615,113900,106750,1518,1518,1518,1518,0
20230615,113800,106750,1518,1518,1518,1518,0
20230615,113700,106750,1518,1518,1518,1518,0
20230615,113600,106750,1518,1518,1518,1518,0
20230615,113500,106750,1518,1518,1518,1518,0
20230615,113400,106750,1518,1518,1518,1518,0
20230615,113300,106750,1518,1518,1518,1518,0
20230615,113200,106750,1518,1518,1518,1518,0
20230615,113100,106750,1518,1518,1518,1518,0
20230615,113000,106750,1518,1518,1518,1518,0
20230615,112900,106750,1518,1518,1518,1518,0
20230615,112800,106750,1518,1518,1518,1518,0
20230615,112700,106750,1518,1518,1518,1518,0
20230615,112600,106750,1518,1518,1518,1518,0
20230615,112500,106750,1518,1518,1518,1518,0
20230615,112400,106750,1518,1518,1518,1518,0
20230615,112300,106750,1518,1518,1518,1518,0
20230615,112200,106750,1518,1518,1518,1518,0
20230615,112100,106750,1518,1518,1518,1518,0
20230615,112000,106750,1518,1518,1518,1518,0
20230615,111900,106750,1518,1518,1518,1518,0
20230615,111800,106750,1518,1518,1518,1518,0
20230615,111700,106750,1518,1518,1518,1518,0
20230615,111600,106750,1518,1518,1518,1518,0
20230615,111500,106750,1518,1518,1518,1518,0
20230615,111400,106750,1518,1518,1518,1518,0
20230615,111300,106750,1518,1518,1518,1518,0
20230615,111200,106750,1518,1518,1518,1518,0
20230615,111100,106750,1518,1518,1518,1518,0
20230615,111000,106750,1518,1518,1518,1518,0
20230615,110900,106750,1518,1518,1518,1518,0
20230615,110800,106750,1518,1518,1518,1518,0
20230615,110700,106750,1518,1518,1518,1518,0
20230615,110600,106750,1518,1518,1518,1518,0
20230615,110500,106750,1518,1518,1518,1518,0
20230615,110400,106750,1518,1518,1518,1518,0
20230615,110300,106750,1518,1518,1518,1518,0
20230615,110200,106750,1518,1518,1518,1518,0
20230615,110100,106750,1518,1518,1518,1518,0
20230615,110000,106750,1518,1518,1518,1518,0
20230615,105900,106750,1518,1518,1518,1518,0
20230615,105800,106750,1518,1518,1518,1518,0
20230615,105700,106750,1518,1518,1518,1518,0
20230615,105600,106750,1518,1518,1518,1518,0
20230615,105500,106750,1518,1518,1518,1518,0
20230615,105400,106750,1518,1518,1518,1518,0
20230615,105300,106750,1518,1518,1518,1518,0
20230615,105200,106750,1518,1518,1518,1518,0
20230615,105100,106750,1518,1518,1518,1518,0
20230615,105000,106750,1518,1518,1518,1518,0
20230615,104900,106750,1518,1518,1518,1518,0
20230615,104800,106750,1518,1518,1518,1518,0
20230615,104700,106750,1518,1518,1518,1518,0
20230615,104600,106750,1518,1518,1518,1518,0
20230615,104500,106750,1518,1518,1518,1518,0
20230615,104400,106750,1518,1518,1518,1518,0
20230615,104300,106750,1518,1518,1518,1518,0
20230615,104200,106750,1518,1518,1518,1518,0
20230615,104100,106750,1518,1518,1518,1518,0
20230615,104000,106750,1518,1518,1518,1518,0
20230615,103900,106750,1518,1518,1518,1518,0
20230615,103800,106750,1518,1518,1518,1518,0
20230615,103700,106750,1518,1518,1518,1518,0
20230615,103600,106750,1518,1518,1518,1518,0
20230615,103500,106750,1518,1518,1518,1518,0
20230615,103400,106750,1518,1518,1518,1518,0
20230615,103300,106750,1518,1518,1518,1518,0
20230615,103200,106750,1518,1518,1518,1518,0
20230615,103100,106750,1518,1518,1518,1518,0
20230615,103000,106750,1518,1518,1518,1518,0
20230615,102900,106750,1518,1518,1518,1518,0
20230615,102800,106750,1518,1518,1518,1518,0
20230615,102700,106750,1518,1518,1518,1518,0
20230615,102600,106750,1518,1518,1518,1518,0
20230615,102500,106750,1518,1518,1518,1518,0
20230615,102400,106750,1518,1518,1518,1518,0
20230615,102300,106750,1518,1518,1518,1518,0
20230615,102200,106750,1518,1518,1518,1518,0
20230615,102100,106750,1518,1518,1518,1518,0
20230615,102000,106750,1518,1518,1518,1518,0
20230615,101900,106750,1518,1518,1518,1518,0
20230615,101800,106750,1518,1518,1518,1518,0
20230615,101700,106750,1518,1518,1518,1518,0
20230615,101600,106750,1518,1518,1518,1518,0
20230615,101500,106750,1518,1518,1518,1518,0
20230615,101400,106750,1518,1518,1518,1518,0
20230615,101300,106750,1518,1518,1518,1518,0
20230615,101200,106750,1518,1518,1518,1518,0
20230615,101100,106750,1518,1518,1518,1518,0
20230615,101000,106750,1518,1518,1518,1518,2
20230615,100900,103714,1518,1518,1518,1518,0
20230615,100800,103714,1518,1518,1518,1518,0
20230615,100700,103714,1518,1518,1518,1518,0
20230615,100600,103714,1518,1518,1518,1518,0
20230615,100500,103714,1518,1518,1518,1518,0
20230615,100400,103714,1518,1518,1518,1518,0
20230615,100300,103714,1518,1518,1518,1518,0
20230615,100200,103714,1518,1518,1518,1518,0
20230615,100100,103714,1518,1518,1518,1518,0
20230615,100000,103714,1518,1518,1518,1518,0
20230615,095900,103714,1518,1518,1518,1518,66
20230615,095800,3526,1690,1690,1690,1690,0
20230615,095700,3526,1690,1690,1690,1690,0
20230615,095600,3526,1690,1690,1690,1690,0
20230615,095500,3526,1690,1690,1690,1690,0
20230615,095400,3526,1690,1690,1690,1690,0
20230615,095300,3526,1690,1690,1690,1690,0
20230615,095200,3526,1690,1690,1690,1690,0
20230615,095100,3526,1690,1690,1690,1690,0
20230615,095000,3526,1690,1690,1690,1690,0
20230615,094900,3526,1690,1690,1690,1690,0
20230615,094800,3526,1690,1690,1690,1690,0
20230615,094700,3526,1690,1690,1690,1690,0
20230615,094600,3526,1690,1690,1690,1690,0
20230615,094500,3526,1690,1690,1690,1690,0
20230615,094400,3526,1690,1690,1690,1690,0
20230615,094300,3526,1690,1690,1690,1690,0
20230615,094200,3526,1690,1690,1690,1690,0
20230615,094100,3526,1690,1690,1690,1690,1
20230615,094000,1836,1836,1836,1836,1836,0
20230615,093900,1836,1836,1836,1836,1836,0
20230615,093800,1836,1836,1836,1836,1836,0
20230615,093700,1836,1836,1836,1836,1836,0
20230615,093600,1836,1836,1836,1836,1836,0
20230615,093500,1836,1836,1836,1836,1836,0
20230615,093400,1836,1836,1836,1836,1836,0
20230615,093300,1836,1836,1836,1836,1836,0
20230615,093200,1836,1836,1836,1836,1836,0
20230615,093100,1836,1836,1836,1836,1836,0
20230615,093000,1836,1836,1836,1836,1836,0
20230615,092900,1836,1836,1836,1836,1836,0
20230615,092800,1836,1836,1836,1836,1836,0
20230615,092700,1836,1836,1836,1836,1836,0
20230615,092600,1836,1836,1836,1836,1836,0
20230615,092500,1836,1836,1836,1836,1836,0
20230615,092400,1836,1836,1836,1836,1836,0
20230615,092300,1836,1836,1836,1836,1836,0
20230615,092200,1836,1836,1836,1836,1836,0
20230615,092100,1836,1836,1836,1836,1836,0
20230615,092000,1836,1836,1836,1836,1836,0
20230615,091900,1836,1836,1836,1836,1836,0
20230615,091800,1836,1836,1836,1836,1836,0
20230615,091700,1836,1836,1836,1836,1836,0
20230615,091600,1836,1836,1836,1836,1836,0
20230615,091500,1836,1836,1836,1836,1836,0
20230615,091400,1836,1836,1836,1836,1836,0
20230615,091300,1836,1836,1836,1836,1836,0
20230615,091200,1836,1836,1836,1836,1836,0
20230615,091100,1836,1836,1836,1836,1836,0
20230615,091000,1836,1836,1836,1836,1836,0
20230615,090900,1836,1836,1836,1836,1836,0
20230615,090800,1836,1836,1836,1836,1836,0
20230615,090700,1836,1836,1836,1836,1836,0
20230615,090600,1836,1836,1836,1836,1836,0
20230615,090500,1836,1836,1836,1836,1836,0
20230615,090400,1836,1836,1836,1836,1836,0
20230615,090300,1836,1836,1836,1836,1836,0
20230615,090200,1836,1836,1836,1836,1836,0
20230615,090100,1836,1836,1836,1836,1836,0
20230615,090000,1836,1836,1836,1836,1836,1