KissMeData/014160/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185300,147023796,1384,1384,1384,1384,1963
20230615,185200,147023796,1384,1384,1384,1384,0
20230615,185100,147023796,1384,1384,1384,1384,0
20230615,185000,147023796,1384,1384,1384,1384,0
20230615,184900,147023796,1384,1384,1384,1384,0
20230615,184800,147023796,1384,1384,1384,1384,0
20230615,184700,147023796,1384,1384,1384,1384,0
20230615,184600,147023796,1384,1384,1384,1384,0
20230615,184500,147023796,1384,1384,1384,1384,0
20230615,184400,147023796,1384,1384,1384,1384,0
20230615,184300,147023796,1384,1384,1384,1384,0
20230615,184200,147023796,1384,1384,1384,1384,0
20230615,184100,147023796,1384,1384,1384,1384,0
20230615,184000,147023796,1384,1384,1384,1384,0
20230615,183900,147023796,1384,1384,1384,1384,0
20230615,183800,147023796,1384,1384,1384,1384,0
20230615,183700,147023796,1384,1384,1384,1384,0
20230615,183600,147023796,1384,1384,1384,1384,0
20230615,183500,147023796,1384,1384,1384,1384,0
20230615,183400,147023796,1384,1384,1384,1384,0
20230615,183300,147023796,1384,1384,1384,1384,0
20230615,183200,147023796,1384,1384,1384,1384,0
20230615,183100,147023796,1384,1384,1384,1384,0
20230615,183000,147023796,1384,1384,1384,1384,0
20230615,182900,147023796,1384,1384,1384,1384,0
20230615,182800,147023796,1384,1384,1384,1384,0
20230615,182700,147023796,1384,1384,1384,1384,0
20230615,182600,147023796,1384,1384,1384,1384,0
20230615,182500,147023796,1384,1384,1384,1384,0
20230615,182400,147023796,1384,1384,1384,1384,0
20230615,182300,147023796,1384,1384,1384,1384,1963
20230615,182200,147023796,1384,1384,1384,1384,0
20230615,182100,147023796,1384,1384,1384,1384,0
20230615,182000,147023796,1384,1384,1384,1384,0
20230615,181900,147023796,1384,1384,1384,1384,0
20230615,181800,147023796,1384,1384,1384,1384,0
20230615,181700,147023796,1384,1384,1384,1384,0
20230615,181600,147023796,1384,1384,1384,1384,0
20230615,181500,147023796,1384,1384,1384,1384,0
20230615,181400,147023796,1384,1384,1384,1384,0
20230615,181300,147023796,1384,1384,1384,1384,0
20230615,181200,147023796,1384,1384,1384,1384,0
20230615,181100,147023796,1384,1384,1384,1384,0
20230615,181000,147023796,1384,1384,1384,1384,0
20230615,180900,147023796,1384,1384,1384,1384,0
20230615,180800,147023796,1384,1384,1384,1384,0
20230615,180700,147023796,1384,1384,1384,1384,0
20230615,180600,147023796,1384,1384,1384,1384,0
20230615,180500,147023796,1384,1384,1384,1384,0
20230615,180400,147023796,1384,1384,1384,1384,0
20230615,180300,147023796,1384,1384,1384,1384,0
20230615,180200,147023796,1384,1384,1384,1384,0
20230615,180100,147023796,1384,1384,1384,1384,0
20230615,180000,147023796,1384,1384,1384,1384,0
20230615,175900,147023796,1384,1384,1384,1384,0
20230615,175800,147023796,1384,1384,1384,1384,0
20230615,175700,147023796,1384,1384,1384,1384,0
20230615,175600,147023796,1384,1384,1384,1384,0
20230615,175500,147023796,1384,1384,1384,1384,0
20230615,175400,147023796,1384,1384,1384,1384,0
20230615,175300,147023796,1384,1384,1384,1384,1963
20230615,175200,147023796,1384,1384,1384,1384,0
20230615,175100,147023796,1384,1384,1384,1384,0
20230615,175000,147023796,1384,1384,1384,1384,0
20230615,174900,147023796,1384,1384,1384,1384,0
20230615,174800,147023796,1384,1384,1384,1384,0
20230615,174700,147023796,1384,1384,1384,1384,0
20230615,174600,147023796,1384,1384,1384,1384,0
20230615,174500,147023796,1384,1384,1384,1384,0
20230615,174400,147023796,1384,1384,1384,1384,0
20230615,174300,147023796,1384,1384,1384,1384,0
20230615,174200,147023796,1384,1384,1384,1384,0
20230615,174100,147023796,1384,1384,1384,1384,0
20230615,174000,147023796,1384,1384,1384,1384,0
20230615,173900,147023796,1384,1384,1384,1384,0
20230615,173800,147023796,1384,1384,1384,1384,0
20230615,173700,147023796,1384,1384,1384,1384,0
20230615,173600,147023796,1384,1384,1384,1384,0
20230615,173500,147023796,1384,1384,1384,1384,0
20230615,173400,147023796,1384,1384,1384,1384,0
20230615,173300,147023796,1384,1384,1384,1384,0
20230615,173200,147023796,1384,1384,1384,1384,0
20230615,173100,147023796,1384,1384,1384,1384,0
20230615,173000,147023796,1384,1384,1384,1384,0
20230615,172900,147023796,1384,1384,1384,1384,0
20230615,172800,147023796,1384,1384,1384,1384,0
20230615,172700,147023796,1384,1384,1384,1384,0
20230615,172600,147023796,1384,1384,1384,1384,0
20230615,172500,147023796,1384,1384,1384,1384,0
20230615,172400,147023796,1384,1384,1384,1384,0
20230615,172300,147023796,1384,1384,1384,1384,1963
20230615,172200,147023796,1384,1384,1384,1384,0
20230615,172100,147023796,1384,1384,1384,1384,0
20230615,172000,147023796,1384,1384,1384,1384,0
20230615,171900,147023796,1384,1384,1384,1384,0
20230615,171800,147023796,1384,1384,1384,1384,0
20230615,171700,147023796,1384,1384,1384,1384,0
20230615,171600,147023796,1384,1384,1384,1384,0
20230615,171500,147023796,1384,1384,1384,1384,0
20230615,171400,147023796,1384,1384,1384,1384,0
20230615,171300,147023796,1384,1384,1384,1384,0
20230615,171200,147023796,1384,1384,1384,1384,0
20230615,171100,147023796,1384,1384,1384,1384,0
20230615,171000,147023796,1384,1384,1384,1384,0
20230615,170900,147023796,1384,1384,1384,1384,0
20230615,170800,147023796,1384,1384,1384,1384,0
20230615,170700,147023796,1384,1384,1384,1384,0
20230615,170600,147023796,1384,1384,1384,1384,0
20230615,170500,147023796,1384,1384,1384,1384,0
20230615,170400,147023796,1384,1384,1384,1384,0
20230615,170300,147023796,1384,1384,1384,1384,0
20230615,170200,147023796,1384,1384,1384,1384,0
20230615,170100,147023796,1384,1384,1384,1384,0
20230615,170000,147023796,1384,1384,1384,1384,0
20230615,165900,147023796,1384,1384,1384,1384,0
20230615,165800,147023796,1384,1384,1384,1384,0
20230615,165700,147023796,1384,1384,1384,1384,0
20230615,165600,147023796,1384,1384,1384,1384,0
20230615,165500,147023796,1384,1384,1384,1384,0
20230615,165400,147023796,1384,1384,1384,1384,0
20230615,165300,147023796,1384,1384,1384,1384,1963
20230615,165200,147023796,1384,1384,1384,1384,0
20230615,165100,147023796,1384,1384,1384,1384,0
20230615,165000,147023796,1384,1384,1384,1384,0
20230615,164900,147023796,1384,1384,1384,1384,0
20230615,164800,147023796,1384,1384,1384,1384,0
20230615,164700,147023796,1384,1384,1384,1384,0
20230615,164600,147023796,1384,1384,1384,1384,0
20230615,164500,147023796,1384,1384,1384,1384,0
20230615,164400,147023796,1384,1384,1384,1384,0
20230615,164300,147023796,1384,1384,1384,1384,0
20230615,164200,147023796,1384,1384,1384,1384,0
20230615,164100,147023796,1384,1384,1384,1384,0
20230615,164000,147023796,1384,1384,1384,1384,0
20230615,163900,147023796,1384,1384,1384,1384,0
20230615,163800,147023796,1384,1384,1384,1384,0
20230615,163700,147023796,1384,1384,1384,1384,0
20230615,163600,147023796,1384,1384,1384,1384,0
20230615,163500,147023796,1384,1384,1384,1384,0
20230615,163400,147023796,1384,1384,1384,1384,0
20230615,163300,147023796,1384,1384,1384,1384,0
20230615,163200,147023796,1384,1384,1384,1384,0
20230615,163100,147023796,1384,1384,1384,1384,0
20230615,163000,147023796,1384,1384,1384,1384,0
20230615,162900,147023796,1384,1384,1384,1384,0
20230615,162800,147023796,1384,1384,1384,1384,0
20230615,162700,147023796,1384,1384,1384,1384,0
20230615,162600,147023796,1384,1384,1384,1384,0
20230615,162500,147023796,1384,1384,1384,1384,0
20230615,162400,147023796,1384,1384,1384,1384,0
20230615,162300,147023796,1384,1384,1384,1384,1963
20230615,162200,147023796,1384,1384,1384,1384,0
20230615,162100,147023796,1384,1384,1384,1384,0
20230615,162000,147023796,1384,1384,1384,1384,0
20230615,161900,147023796,1384,1384,1384,1384,0
20230615,161800,147023796,1384,1384,1384,1384,0
20230615,161700,147023796,1384,1384,1384,1384,0
20230615,161600,147023796,1384,1384,1384,1384,0
20230615,161500,147023796,1384,1384,1384,1384,0
20230615,161400,147023796,1384,1384,1384,1384,0
20230615,161300,147023796,1384,1384,1384,1384,0
20230615,161200,147023796,1384,1384,1384,1384,0
20230615,161100,147023796,1384,1384,1384,1384,0
20230615,161000,147023796,1384,1384,1384,1384,0
20230615,160900,147023796,1384,1384,1384,1384,0
20230615,160800,147023796,1384,1384,1384,1384,0
20230615,160700,147023796,1384,1384,1384,1384,0
20230615,160600,147023796,1384,1384,1384,1384,0
20230615,160500,147023796,1384,1384,1384,1384,0
20230615,160400,147023796,1384,1384,1384,1384,0
20230615,160300,147023796,1384,1384,1384,1384,0
20230615,160200,147023796,1384,1384,1384,1384,0
20230615,160100,147023796,1384,1384,1384,1384,0
20230615,160000,147023796,1384,1384,1384,1384,0
20230615,155900,147023796,1384,1384,1384,1384,0
20230615,155800,147023796,1384,1384,1384,1384,0
20230615,155700,147023796,1384,1384,1384,1384,0
20230615,155600,147023796,1384,1384,1384,1384,0
20230615,155500,147023796,1384,1384,1384,1384,0
20230615,155400,147023796,1384,1384,1384,1384,0
20230615,155300,147023796,1384,1384,1384,1384,1963
20230615,155200,147023796,1384,1384,1384,1384,0
20230615,155100,147023796,1384,1384,1384,1384,0
20230615,155000,147023796,1384,1384,1384,1384,0
20230615,154900,147023796,1384,1384,1384,1384,0
20230615,154800,147023796,1384,1384,1384,1384,0
20230615,154700,147023796,1384,1384,1384,1384,0
20230615,154600,147023796,1384,1384,1384,1384,0
20230615,154500,147023796,1384,1384,1384,1384,0
20230615,154400,147023796,1384,1384,1384,1384,0
20230615,154300,147023796,1384,1384,1384,1384,0
20230615,154200,147023796,1384,1384,1384,1384,0
20230615,154100,147023796,1384,1384,1384,1384,0
20230615,154000,147023796,1384,1384,1384,1384,0
20230615,153900,147023796,1384,1384,1384,1384,0
20230615,153800,147023796,1384,1384,1384,1384,0
20230615,153700,147023796,1384,1384,1384,1384,0
20230615,153600,147023796,1384,1384,1384,1384,0
20230615,153500,147023796,1384,1384,1384,1384,0
20230615,153400,147023796,1384,1384,1384,1384,0
20230615,153300,147023796,1384,1384,1384,1384,0
20230615,153200,147023796,1384,1384,1384,1384,0
20230615,153100,147023796,1384,1384,1384,1384,0
20230615,153000,147023796,1384,1384,1384,1384,1963
20230615,152900,144307004,1380,1380,1380,1380,0
20230615,152800,144307004,1380,1380,1380,1380,0
20230615,152700,144307004,1380,1380,1380,1380,0
20230615,152600,144307004,1380,1380,1380,1380,0
20230615,152500,144307004,1380,1380,1380,1380,0
20230615,152400,144307004,1380,1380,1380,1380,0
20230615,152300,144307004,1380,1380,1380,1380,0
20230615,152200,144307004,1380,1380,1380,1380,0
20230615,152100,144307004,1380,1380,1380,1380,0
20230615,152000,144307004,1380,1380,1380,1380,0
20230615,151900,144307004,1380,1376,1380,1376,1273
20230615,151800,142552956,1379,1379,1379,1379,0
20230615,151700,142552956,1379,1379,1379,1379,0
20230615,151600,142552956,1379,1379,1379,1379,101
20230615,151500,142413677,1376,1377,1377,1376,1969
20230615,151400,139703826,1383,1383,1383,1383,20
20230615,151300,139676166,1383,1383,1383,1383,172
20230615,151200,139438290,1383,1380,1384,1377,122
20230615,151100,139269968,1380,1380,1380,1380,0
20230615,151000,139269968,1380,1380,1380,1380,0
20230615,150900,139269968,1380,1380,1380,1380,0
20230615,150800,139269968,1380,1380,1380,1380,1
20230615,150700,139268588,1377,1378,1378,1377,578
20230615,150600,138472661,1378,1378,1378,1378,0
20230615,150500,138472661,1378,1378,1378,1378,0
20230615,150400,138472661,1378,1378,1378,1378,4
20230615,150300,138467149,1380,1380,1380,1380,0
20230615,150200,138467149,1380,1380,1380,1380,1
20230615,150100,138465769,1378,1380,1380,1378,372
20230615,150000,137953151,1378,1378,1378,1378,0
20230615,145900,137953151,1378,1378,1378,1378,14
20230615,145800,137933859,1378,1378,1378,1378,0
20230615,145700,137933859,1378,1378,1378,1378,100
20230615,145600,137796059,1378,1378,1378,1378,0
20230615,145500,137796059,1378,1378,1378,1378,997
20230615,145400,136422193,1378,1378,1378,1378,0
20230615,145300,136422193,1378,1378,1378,1378,79
20230615,145200,136313331,1379,1379,1379,1379,120
20230615,145100,136147851,1380,1380,1380,1380,0
20230615,145000,136147851,1380,1380,1380,1380,0
20230615,144900,136147851,1380,1380,1380,1380,10
20230615,144800,136134051,1380,1380,1380,1380,0
20230615,144700,136134051,1380,1380,1380,1380,0
20230615,144600,136134051,1380,1380,1380,1380,100
20230615,144500,135996051,1381,1381,1381,1381,0
20230615,144400,135996051,1381,1381,1381,1381,0
20230615,144300,135996051,1381,1381,1381,1381,0
20230615,144200,135996051,1381,1381,1381,1381,0
20230615,144100,135996051,1381,1381,1381,1381,0
20230615,144000,135996051,1381,1381,1381,1381,5
20230615,143900,135989146,1382,1382,1382,1382,0
20230615,143800,135989146,1382,1383,1383,1382,10
20230615,143700,135975321,1383,1383,1383,1383,0
20230615,143600,135975321,1383,1383,1383,1383,3
20230615,143500,135971172,1384,1384,1384,1384,1
20230615,143400,135969788,1384,1384,1384,1384,0
20230615,143300,135969788,1384,1384,1384,1384,2
20230615,143200,135967020,1384,1384,1384,1384,1
20230615,143100,135965636,1384,1384,1384,1384,0
20230615,143000,135965636,1384,1384,1384,1384,0
20230615,142900,135965636,1384,1384,1384,1384,1
20230615,142800,135964252,1382,1382,1382,1382,0
20230615,142700,135964252,1382,1382,1382,1382,20
20230615,142600,135936612,1382,1383,1383,1382,55
20230615,142500,135860552,1384,1384,1384,1384,10
20230615,142400,135846712,1383,1383,1383,1383,5700
20230615,142300,127963612,1383,1383,1383,1383,0
20230615,142200,127963612,1383,1383,1383,1383,0
20230615,142100,127963612,1383,1383,1383,1383,1
20230615,142000,127962229,1378,1378,1378,1378,0
20230615,141900,127962229,1378,1378,1378,1378,0
20230615,141800,127962229,1378,1378,1378,1378,0
20230615,141700,127962229,1378,1378,1378,1378,0
20230615,141600,127962229,1378,1378,1378,1378,0
20230615,141500,127962229,1378,1378,1378,1378,0
20230615,141400,127962229,1378,1378,1378,1378,0
20230615,141300,127962229,1378,1378,1378,1378,500
20230615,141200,127273229,1383,1383,1383,1383,0
20230615,141100,127273229,1383,1383,1383,1383,0
20230615,141000,127273229,1383,1383,1383,1383,0
20230615,140900,127273229,1383,1383,1383,1383,1
20230615,140800,127271846,1381,1383,1383,1381,333
20230615,140700,126811971,1382,1382,1382,1382,0
20230615,140600,126811971,1382,1382,1382,1382,0
20230615,140500,126811971,1382,1382,1382,1382,0
20230615,140400,126811971,1382,1382,1382,1382,0
20230615,140300,126811971,1382,1382,1382,1382,0
20230615,140200,126811971,1382,1382,1382,1382,0
20230615,140100,126811971,1382,1382,1382,1382,100
20230615,140000,126673771,1383,1383,1383,1383,50
20230615,135900,126604621,1383,1383,1383,1383,10
20230615,135800,126590791,1383,1383,1383,1383,0
20230615,135700,126590791,1383,1383,1383,1383,0
20230615,135600,126590791,1383,1383,1383,1383,0
20230615,135500,126590791,1383,1383,1383,1383,1
20230615,135400,126589408,1381,1381,1381,1381,0
20230615,135300,126589408,1381,1381,1381,1381,0
20230615,135200,126589408,1381,1381,1381,1381,0
20230615,135100,126589408,1381,1381,1381,1381,1115
20230615,135000,125049593,1381,1381,1381,1381,6
20230615,134900,125041307,1381,1381,1381,1381,0
20230615,134800,125041307,1381,1381,1381,1381,1
20230615,134700,125039926,1378,1379,1379,1378,1500
20230615,134600,122972905,1381,1381,1381,1381,0
20230615,134500,122972905,1381,1381,1381,1381,0
20230615,134400,122972905,1381,1381,1381,1381,0
20230615,134300,122972905,1381,1381,1381,1381,0
20230615,134200,122972905,1381,1381,1381,1381,0
20230615,134100,122972905,1381,1381,1381,1381,0
20230615,134000,122972905,1381,1381,1381,1381,0
20230615,133900,122972905,1381,1381,1381,1381,0
20230615,133800,122972905,1381,1378,1381,1378,41
20230615,133700,122916404,1381,1379,1381,1379,16
20230615,133600,122894338,1378,1378,1378,1378,0
20230615,133500,122894338,1378,1378,1378,1378,0
20230615,133400,122894338,1378,1379,1379,1378,8
20230615,133300,122883308,1379,1379,1379,1379,1
20230615,133200,122881929,1381,1381,1381,1381,1
20230615,133100,122880548,1378,1378,1378,1378,200
20230615,133000,122604948,1381,1381,1381,1381,0
20230615,132900,122604948,1381,1381,1381,1381,0
20230615,132800,122604948,1381,1381,1381,1381,0
20230615,132700,122604948,1381,1381,1381,1381,0
20230615,132600,122604948,1381,1381,1381,1381,1
20230615,132500,122603567,1380,1380,1380,1380,2650
20230615,132400,118946567,1380,1380,1380,1380,26
20230615,132300,118910687,1378,1379,1379,1378,761
20230615,132200,117861947,1381,1381,1381,1381,0
20230615,132100,117861947,1381,1381,1381,1381,0
20230615,132000,117861947,1381,1381,1381,1381,1
20230615,131900,117860566,1381,1381,1381,1381,1
20230615,131800,117859185,1378,1378,1378,1378,0
20230615,131700,117859185,1378,1377,1378,1377,1806
20230615,131600,115370518,1378,1378,1378,1378,0
20230615,131500,115370518,1378,1377,1378,1377,4889
20230615,131400,108633478,1377,1378,1378,1377,5180
20230615,131300,101495583,1377,1377,1377,1377,0
20230615,131200,101495583,1377,1377,1377,1377,10
20230615,131100,101481813,1378,1378,1378,1378,1
20230615,131000,101480435,1378,1378,1378,1378,0
20230615,130900,101480435,1378,1378,1378,1378,0
20230615,130800,101480435,1378,1378,1378,1378,100
20230615,130700,101342635,1378,1378,1378,1378,0
20230615,130600,101342635,1378,1378,1378,1378,0
20230615,130500,101342635,1378,1378,1378,1378,0
20230615,130400,101342635,1378,1378,1378,1378,0
20230615,130300,101342635,1378,1378,1378,1378,1
20230615,130200,101341257,1377,1377,1377,1377,0
20230615,130100,101341257,1377,1377,1377,1377,26
20230615,130000,101305455,1376,1377,1378,1376,1660
20230615,125900,99020332,1378,1378,1378,1378,0
20230615,125800,99020332,1378,1378,1378,1378,0
20230615,125700,99020332,1378,1378,1378,1378,0
20230615,125600,99020332,1378,1377,1378,1377,2
20230615,125500,99017577,1378,1378,1378,1378,0
20230615,125400,99017577,1378,1378,1378,1378,0
20230615,125300,99017577,1378,1378,1378,1378,0
20230615,125200,99017577,1378,1378,1378,1378,0
20230615,125100,99017577,1378,1378,1378,1378,0
20230615,125000,99017577,1378,1378,1378,1378,30
20230615,124900,98976237,1378,1378,1378,1378,262
20230615,124800,98615201,1378,1378,1378,1378,1
20230615,124700,98613823,1376,1376,1376,1376,0
20230615,124600,98613823,1376,1376,1376,1376,0
20230615,124500,98613823,1376,1376,1376,1375,1104
20230615,124400,97094943,1376,1376,1376,1376,300
20230615,124300,96682143,1376,1376,1376,1376,106
20230615,124200,96536287,1376,1376,1376,1376,0
20230615,124100,96536287,1376,1376,1376,1376,100
20230615,124000,96398687,1376,1376,1376,1376,14
20230615,123900,96379423,1376,1376,1376,1376,0
20230615,123800,96379423,1376,1376,1376,1376,0
20230615,123700,96379423,1376,1376,1376,1376,1424
20230615,123600,94419999,1378,1378,1378,1378,0
20230615,123500,94419999,1378,1378,1378,1378,21
20230615,123400,94391061,1378,1378,1378,1378,0
20230615,123300,94391061,1378,1378,1378,1378,0
20230615,123200,94391061,1378,1378,1378,1378,1
20230615,123100,94389683,1378,1378,1378,1378,0
20230615,123000,94389683,1378,1378,1378,1378,1
20230615,122900,94388305,1377,1377,1377,1377,0
20230615,122800,94388305,1377,1377,1377,1377,0
20230615,122700,94388305,1377,1377,1377,1377,0
20230615,122600,94388305,1377,1377,1377,1377,0
20230615,122500,94388305,1377,1377,1377,1377,1
20230615,122400,94386928,1378,1378,1378,1378,0
20230615,122300,94386928,1378,1378,1378,1378,0
20230615,122200,94386928,1378,1378,1378,1378,21
20230615,122100,94357990,1378,1378,1378,1378,0
20230615,122000,94357990,1378,1378,1378,1378,1
20230615,121900,94356612,1376,1376,1376,1376,700
20230615,121800,93393412,1378,1378,1378,1378,0
20230615,121700,93393412,1378,1378,1378,1378,0
20230615,121600,93393412,1378,1378,1378,1378,0
20230615,121500,93393412,1378,1378,1378,1378,0
20230615,121400,93393412,1378,1378,1378,1378,0
20230615,121300,93393412,1378,1378,1378,1378,0
20230615,121200,93393412,1378,1378,1378,1378,1
20230615,121100,93392034,1376,1377,1377,1376,10
20230615,121000,93378272,1378,1378,1378,1378,0
20230615,120900,93378272,1378,1378,1378,1378,1000
20230615,120800,92000272,1378,1378,1378,1378,0
20230615,120700,92000272,1378,1378,1378,1378,0
20230615,120600,92000272,1378,1378,1378,1378,0
20230615,120500,92000272,1378,1378,1378,1378,2
20230615,120400,91997516,1378,1378,1378,1378,3
20230615,120300,91993382,1378,1378,1378,1378,3
20230615,120200,91989248,1378,1378,1378,1378,0
20230615,120100,91989248,1378,1378,1378,1378,1
20230615,120000,91987870,1375,1375,1375,1375,0
20230615,115900,91987870,1375,1375,1375,1375,130
20230615,115800,91809120,1375,1375,1375,1375,0
20230615,115700,91809120,1375,1375,1375,1375,0
20230615,115600,91809120,1375,1375,1375,1375,0
20230615,115500,91809120,1375,1375,1375,1375,0
20230615,115400,91809120,1375,1375,1375,1375,0
20230615,115300,91809120,1375,1375,1375,1375,831
20230615,115200,90666495,1374,1375,1375,1374,94
20230615,115100,90537319,1375,1375,1375,1374,239
20230615,115000,90208804,1375,1375,1375,1374,256
20230615,114900,89857025,1376,1377,1377,1376,12
20230615,114800,89840503,1377,1378,1378,1377,18
20230615,114700,89815716,1378,1380,1380,1378,213
20230615,114600,89522180,1384,1384,1384,1384,0
20230615,114500,89522180,1384,1384,1384,1384,1000
20230615,114400,88138180,1384,1384,1384,1384,0
20230615,114300,88138180,1384,1384,1384,1384,0
20230615,114200,88138180,1384,1384,1384,1384,0
20230615,114100,88138180,1384,1384,1384,1384,0
20230615,114000,88138180,1384,1384,1384,1384,0
20230615,113900,88138180,1384,1384,1384,1383,122
20230615,113800,87969372,1383,1383,1383,1383,0
20230615,113700,87969372,1383,1383,1383,1383,1500
20230615,113600,85894872,1383,1383,1383,1383,0
20230615,113500,85894872,1383,1383,1383,1383,0
20230615,113400,85894872,1383,1383,1383,1383,1
20230615,113300,85893489,1383,1383,1383,1383,1
20230615,113200,85892106,1377,1377,1377,1377,0
20230615,113100,85892106,1377,1380,1380,1377,1253
20230615,113000,84163722,1380,1380,1380,1380,500
20230615,112900,83473722,1380,1377,1380,1377,8
20230615,112800,83462703,1377,1377,1377,1377,1
20230615,112700,83461326,1377,1377,1377,1377,0
20230615,112600,83461326,1377,1377,1377,1377,318
20230615,112500,83023440,1377,1377,1377,1377,0
20230615,112400,83023440,1377,1377,1377,1377,500
20230615,112300,82334940,1377,1377,1377,1377,0
20230615,112200,82334940,1377,1377,1377,1377,1
20230615,112100,82333563,1374,1375,1375,1374,100
20230615,112000,82196150,1377,1377,1377,1377,50
20230615,111900,82127300,1377,1377,1377,1377,0
20230615,111800,82127300,1377,1377,1377,1377,0
20230615,111700,82127300,1377,1377,1377,1377,0
20230615,111600,82127300,1377,1374,1377,1374,1510
20230615,111500,80051830,1374,1375,1375,1374,3617
20230615,111400,75081455,1377,1377,1377,1377,8
20230615,111300,75070439,1377,1377,1377,1377,501
20230615,111200,74380562,1375,1375,1375,1375,3000
20230615,111100,70255562,1376,1377,1377,1375,1623
20230615,111000,68022494,1377,1377,1377,1377,0
20230615,110900,68022494,1377,1377,1377,1377,0
20230615,110800,68022494,1377,1377,1377,1377,0
20230615,110700,68022494,1377,1380,1380,1377,2303
20230615,110600,64851248,1380,1380,1380,1380,1
20230615,110500,64849868,1377,1377,1377,1377,0
20230615,110400,64849868,1377,1377,1377,1377,350
20230615,110300,64367918,1380,1377,1380,1377,701
20230615,110200,63402638,1380,1378,1380,1378,3
20230615,110100,63398502,1378,1378,1378,1378,896
20230615,110000,62163814,1378,1378,1378,1378,500
20230615,105900,61474814,1380,1380,1380,1380,0
20230615,105800,61474814,1380,1380,1380,1380,100
20230615,105700,61336814,1382,1382,1382,1382,0
20230615,105600,61336814,1382,1382,1382,1382,1
20230615,105500,61335432,1377,1377,1377,1377,0
20230615,105400,61335432,1377,1378,1378,1377,50
20230615,105300,61266579,1378,1378,1378,1378,0
20230615,105200,61266579,1378,1378,1378,1378,0
20230615,105100,61266579,1378,1378,1378,1378,0
20230615,105000,61266579,1378,1378,1378,1378,998
20230615,104900,59891335,1378,1378,1378,1378,302
20230615,104800,59475179,1378,1378,1378,1377,3014
20230615,104700,55324887,1378,1378,1378,1378,15
20230615,104600,55304217,1378,1378,1378,1378,1693
20230615,104500,52971263,1378,1379,1379,1378,2
20230615,104400,52968506,1379,1380,1380,1379,768
20230615,104300,51909364,1380,1380,1380,1380,0
20230615,104200,51909364,1380,1381,1381,1380,1000
20230615,104100,50529277,1383,1383,1383,1383,0
20230615,104000,50529277,1383,1383,1383,1383,0
20230615,103900,50529277,1383,1383,1383,1383,0
20230615,103800,50529277,1383,1383,1383,1383,100
20230615,103700,50390977,1383,1383,1383,1383,0
20230615,103600,50390977,1383,1383,1383,1383,0
20230615,103500,50390977,1383,1383,1383,1383,1
20230615,103400,50389594,1381,1381,1381,1381,0
20230615,103300,50389594,1381,1383,1383,1381,605
20230615,103200,49553079,1383,1381,1383,1381,11
20230615,103100,49537886,1382,1382,1382,1382,0
20230615,103000,49537886,1382,1382,1382,1382,89
20230615,102900,49414888,1382,1382,1382,1382,0
20230615,102800,49414888,1382,1382,1382,1382,4
20230615,102700,49409360,1382,1382,1382,1382,1
20230615,102600,49407978,1384,1384,1384,1384,0
20230615,102500,49407978,1384,1384,1384,1384,0
20230615,102400,49407978,1384,1384,1384,1384,0
20230615,102300,49407978,1384,1384,1384,1384,2000
20230615,102200,46639978,1384,1384,1384,1384,2
20230615,102100,46637210,1382,1384,1384,1381,3536
20230615,102000,41753526,1384,1384,1384,1384,6
20230615,101900,41745222,1384,1384,1384,1384,500
20230615,101800,41053222,1384,1384,1384,1384,15
20230615,101700,41032462,1383,1384,1384,1383,935
20230615,101600,39739349,1384,1384,1384,1384,3244
20230615,101500,35249653,1384,1385,1385,1384,10
20230615,101400,35235811,1388,1388,1388,1388,0
20230615,101300,35235811,1388,1388,1388,1388,0
20230615,101200,35235811,1388,1388,1388,1388,0
20230615,101100,35235811,1388,1388,1388,1388,0
20230615,101000,35235811,1388,1388,1388,1388,0
20230615,100900,35235811,1388,1388,1388,1388,0
20230615,100800,35235811,1388,1388,1388,1388,0
20230615,100700,35235811,1388,1388,1388,1388,0
20230615,100600,35235811,1388,1388,1388,1388,0
20230615,100500,35235811,1388,1388,1388,1388,0
20230615,100400,35235811,1388,1388,1388,1388,0
20230615,100300,35235811,1388,1388,1388,1388,0
20230615,100200,35235811,1388,1388,1388,1388,0
20230615,100100,35235811,1388,1388,1388,1388,1
20230615,100000,35234423,1384,1385,1385,1384,110
20230615,095900,35082182,1388,1388,1388,1388,0
20230615,095800,35082182,1388,1388,1388,1388,10
20230615,095700,35068302,1388,1388,1388,1388,500
20230615,095600,34374302,1388,1388,1388,1388,11
20230615,095500,34359034,1389,1389,1389,1389,0
20230615,095400,34359034,1389,1389,1389,1389,0
20230615,095300,34359034,1389,1389,1389,1389,0
20230615,095200,34359034,1389,1389,1389,1388,91
20230615,095100,34232636,1389,1389,1389,1389,0
20230615,095000,34232636,1389,1389,1389,1389,0
20230615,094900,34232636,1389,1389,1389,1389,0
20230615,094800,34232636,1389,1389,1389,1389,0
20230615,094700,34232636,1389,1389,1389,1389,2
20230615,094600,34229858,1383,1383,1383,1383,0
20230615,094500,34229858,1383,1388,1388,1383,624
20230615,094400,33364354,1388,1388,1388,1388,0
20230615,094300,33364354,1388,1388,1388,1388,0
20230615,094200,33364354,1388,1388,1388,1388,0
20230615,094100,33364354,1388,1388,1388,1388,44
20230615,094000,33303282,1388,1387,1388,1387,656
20230615,093900,32392756,1388,1388,1388,1388,0
20230615,093800,32392756,1388,1388,1388,1388,0
20230615,093700,32392756,1388,1388,1388,1388,5
20230615,093600,32385816,1381,1381,1381,1381,0
20230615,093500,32385816,1381,1381,1381,1381,0
20230615,093400,32385816,1381,1381,1381,1381,0
20230615,093300,32385816,1381,1381,1381,1381,0
20230615,093200,32385816,1381,1383,1383,1381,2000
20230615,093100,29622934,1388,1388,1388,1388,0
20230615,093000,29622934,1388,1388,1388,1388,0
20230615,092900,29622934,1388,1389,1389,1388,101
20230615,092800,29482745,1390,1390,1390,1390,36
20230615,092700,29432705,1390,1390,1390,1390,2
20230615,092600,29429925,1390,1390,1390,1390,1
20230615,092500,29428535,1390,1390,1390,1379,8358
20230615,092400,17864538,1390,1390,1390,1390,248
20230615,092300,17519818,1390,1390,1390,1389,263
20230615,092200,17154509,1390,1390,1390,1390,1
20230615,092100,17153119,1389,1390,1390,1389,70
20230615,092000,17055888,1390,1390,1390,1390,1
20230615,091900,17054498,1390,1390,1390,1390,12
20230615,091800,17037818,1390,1389,1390,1389,194
20230615,091700,16768351,1389,1389,1389,1389,1
20230615,091600,16766962,1389,1387,1389,1387,445
20230615,091500,16149349,1387,1388,1388,1385,298
20230615,091400,15736314,1385,1388,1388,1385,2
20230615,091300,15733541,1388,1388,1388,1388,51
20230615,091200,15662753,1388,1384,1388,1384,3226
20230615,091100,11194247,1384,1384,1384,1384,2
20230615,091000,11191479,1384,1384,1384,1384,2
20230615,090900,11188711,1384,1384,1384,1384,1
20230615,090800,11187327,1384,1384,1384,1384,6
20230615,090700,11179023,1384,1384,1384,1384,17
20230615,090600,11155495,1384,1384,1384,1384,2
20230615,090500,11152727,1384,1384,1384,1384,2
20230615,090400,11149959,1377,1377,1377,1377,0
20230615,090300,11149959,1377,1377,1377,1377,1
20230615,090200,11148582,1384,1380,1384,1376,771
20230615,090100,10086888,1384,1384,1384,1384,1
20230615,090000,10085504,1384,1376,1384,1376,7329