KissMeData/021880/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184300,196425186,383,383,383,383,8941
20230615,184200,196425186,383,383,383,383,0
20230615,184100,196425186,383,383,383,383,0
20230615,184000,196425186,383,383,383,383,0
20230615,183900,196425186,383,383,383,383,0
20230615,183800,196425186,383,383,383,383,0
20230615,183700,196425186,383,383,383,383,0
20230615,183600,196425186,383,383,383,383,0
20230615,183500,196425186,383,383,383,383,0
20230615,183400,196425186,383,383,383,383,0
20230615,183300,196425186,383,383,383,383,0
20230615,183200,196425186,383,383,383,383,0
20230615,183100,196425186,383,383,383,383,0
20230615,183000,196425186,383,383,383,383,0
20230615,182900,196425186,383,383,383,383,0
20230615,182800,196425186,383,383,383,383,0
20230615,182700,196425186,383,383,383,383,0
20230615,182600,196425186,383,383,383,383,0
20230615,182500,196425186,383,383,383,383,0
20230615,182400,196425186,383,383,383,383,0
20230615,182300,196425186,383,383,383,383,0
20230615,182200,196425186,383,383,383,383,0
20230615,182100,196425186,383,383,383,383,0
20230615,182000,196425186,383,383,383,383,0
20230615,181900,196425186,383,383,383,383,0
20230615,181800,196425186,383,383,383,383,0
20230615,181700,196425186,383,383,383,383,0
20230615,181600,196425186,383,383,383,383,0
20230615,181500,196425186,383,383,383,383,0
20230615,181400,196425186,383,383,383,383,0
20230615,181300,196425186,383,383,383,383,8941
20230615,181200,196425186,383,383,383,383,0
20230615,181100,196425186,383,383,383,383,0
20230615,181000,196425186,383,383,383,383,0
20230615,180900,196425186,383,383,383,383,0
20230615,180800,196425186,383,383,383,383,0
20230615,180700,196425186,383,383,383,383,0
20230615,180600,196425186,383,383,383,383,0
20230615,180500,196425186,383,383,383,383,0
20230615,180400,196425186,383,383,383,383,0
20230615,180300,196425186,383,383,383,383,0
20230615,180200,196425186,383,383,383,383,0
20230615,180100,196425186,383,383,383,383,0
20230615,180000,196425186,383,383,383,383,0
20230615,175900,196425186,383,383,383,383,0
20230615,175800,196425186,383,383,383,383,0
20230615,175700,196425186,383,383,383,383,0
20230615,175600,196425186,383,383,383,383,0
20230615,175500,196425186,383,383,383,383,0
20230615,175400,196425186,383,383,383,383,0
20230615,175300,196425186,383,383,383,383,0
20230615,175200,196425186,383,383,383,383,0
20230615,175100,196425186,383,383,383,383,0
20230615,175000,196425186,383,383,383,383,0
20230615,174900,196425186,383,383,383,383,0
20230615,174800,196425186,383,383,383,383,0
20230615,174700,196425186,383,383,383,383,0
20230615,174600,196425186,383,383,383,383,0
20230615,174500,196425186,383,383,383,383,0
20230615,174400,196425186,383,383,383,383,0
20230615,174300,196425186,383,383,383,383,8941
20230615,174200,196425186,383,383,383,383,0
20230615,174100,196425186,383,383,383,383,0
20230615,174000,196425186,383,383,383,383,0
20230615,173900,196425186,383,383,383,383,0
20230615,173800,196425186,383,383,383,383,0
20230615,173700,196425186,383,383,383,383,0
20230615,173600,196425186,383,383,383,383,0
20230615,173500,196425186,383,383,383,383,0
20230615,173400,196425186,383,383,383,383,0
20230615,173300,196425186,383,383,383,383,0
20230615,173200,196425186,383,383,383,383,0
20230615,173100,196425186,383,383,383,383,0
20230615,173000,196425186,383,383,383,383,0
20230615,172900,196425186,383,383,383,383,0
20230615,172800,196425186,383,383,383,383,0
20230615,172700,196425186,383,383,383,383,0
20230615,172600,196425186,383,383,383,383,0
20230615,172500,196425186,383,383,383,383,0
20230615,172400,196425186,383,383,383,383,0
20230615,172300,196425186,383,383,383,383,0
20230615,172200,196425186,383,383,383,383,0
20230615,172100,196425186,383,383,383,383,0
20230615,172000,196425186,383,383,383,383,0
20230615,171900,196425186,383,383,383,383,0
20230615,171800,196425186,383,383,383,383,0
20230615,171700,196425186,383,383,383,383,0
20230615,171600,196425186,383,383,383,383,0
20230615,171500,196425186,383,383,383,383,0
20230615,171400,196425186,383,383,383,383,0
20230615,171300,196425186,383,383,383,383,8941
20230615,171200,196425186,383,383,383,383,0
20230615,171100,196425186,383,383,383,383,0
20230615,171000,196425186,383,383,383,383,0
20230615,170900,196425186,383,383,383,383,0
20230615,170800,196425186,383,383,383,383,0
20230615,170700,196425186,383,383,383,383,0
20230615,170600,196425186,383,383,383,383,0
20230615,170500,196425186,383,383,383,383,0
20230615,170400,196425186,383,383,383,383,0
20230615,170300,196425186,383,383,383,383,0
20230615,170200,196425186,383,383,383,383,0
20230615,170100,196425186,383,383,383,383,0
20230615,170000,196425186,383,383,383,383,0
20230615,165900,196425186,383,383,383,383,0
20230615,165800,196425186,383,383,383,383,0
20230615,165700,196425186,383,383,383,383,0
20230615,165600,196425186,383,383,383,383,0
20230615,165500,196425186,383,383,383,383,0
20230615,165400,196425186,383,383,383,383,0
20230615,165300,196425186,383,383,383,383,0
20230615,165200,196425186,383,383,383,383,0
20230615,165100,196425186,383,383,383,383,0
20230615,165000,196425186,383,383,383,383,0
20230615,164900,196425186,383,383,383,383,0
20230615,164800,196425186,383,383,383,383,0
20230615,164700,196425186,383,383,383,383,0
20230615,164600,196425186,383,383,383,383,0
20230615,164500,196425186,383,383,383,383,0
20230615,164400,196425186,383,383,383,383,0
20230615,164300,196425186,383,383,383,383,8941
20230615,164200,196425186,383,383,383,383,0
20230615,164100,196425186,383,383,383,383,0
20230615,164000,196425186,383,383,383,383,0
20230615,163900,196425186,383,383,383,383,0
20230615,163800,196425186,383,383,383,383,0
20230615,163700,196425186,383,383,383,383,0
20230615,163600,196425186,383,383,383,383,0
20230615,163500,196425186,383,383,383,383,0
20230615,163400,196425186,383,383,383,383,0
20230615,163300,196425186,383,383,383,383,0
20230615,163200,196425186,383,383,383,383,0
20230615,163100,196425186,383,383,383,383,0
20230615,163000,196425186,383,383,383,383,0
20230615,162900,196425186,383,383,383,383,0
20230615,162800,196425186,383,383,383,383,0
20230615,162700,196425186,383,383,383,383,0
20230615,162600,196425186,383,383,383,383,0
20230615,162500,196425186,383,383,383,383,0
20230615,162400,196425186,383,383,383,383,0
20230615,162300,196425186,383,383,383,383,0
20230615,162200,196425186,383,383,383,383,0
20230615,162100,196425186,383,383,383,383,0
20230615,162000,196425186,383,383,383,383,0
20230615,161900,196425186,383,383,383,383,0
20230615,161800,196425186,383,383,383,383,0
20230615,161700,196425186,383,383,383,383,0
20230615,161600,196425186,383,383,383,383,0
20230615,161500,196425186,383,383,383,383,0
20230615,161400,196425186,383,383,383,383,0
20230615,161300,196425186,383,383,383,383,8941
20230615,161200,196425186,383,383,383,383,0
20230615,161100,196425186,383,383,383,383,0
20230615,161000,196425186,383,383,383,383,0
20230615,160900,196425186,383,383,383,383,0
20230615,160800,196425186,383,383,383,383,0
20230615,160700,196425186,383,383,383,383,0
20230615,160600,196425186,383,383,383,383,0
20230615,160500,196425186,383,383,383,383,0
20230615,160400,196425186,383,383,383,383,0
20230615,160300,196425186,383,383,383,383,0
20230615,160200,196425186,383,383,383,383,0
20230615,160100,196425186,383,383,383,383,0
20230615,160000,196425186,383,383,383,383,0
20230615,155900,196425186,383,383,383,383,0
20230615,155800,196425186,383,383,383,383,0
20230615,155700,196425186,383,383,383,383,0
20230615,155600,196425186,383,383,383,383,0
20230615,155500,196425186,383,383,383,383,0
20230615,155400,196425186,383,383,383,383,0
20230615,155300,196425186,383,383,383,383,0
20230615,155200,196425186,383,383,383,383,0
20230615,155100,196425186,383,383,383,383,0
20230615,155000,196425186,383,383,383,383,0
20230615,154900,196425186,383,383,383,383,0
20230615,154800,196425186,383,383,383,383,0
20230615,154700,196425186,383,383,383,383,0
20230615,154600,196425186,383,383,383,383,0
20230615,154500,196425186,383,383,383,383,0
20230615,154400,196425186,383,383,383,383,0
20230615,154300,196425186,383,383,383,383,8941
20230615,154200,196425186,383,383,383,383,0
20230615,154100,196425186,383,383,383,383,0
20230615,154000,196425186,383,383,383,383,0
20230615,153900,196425186,383,383,383,383,0
20230615,153800,196425186,383,383,383,383,0
20230615,153700,196425186,383,383,383,383,0
20230615,153600,196425186,383,383,383,383,0
20230615,153500,196425186,383,383,383,383,0
20230615,153400,196425186,383,383,383,383,0
20230615,153300,196425186,383,383,383,383,0
20230615,153200,196425186,383,383,383,383,0
20230615,153100,196425186,383,383,383,383,0
20230615,153000,196425186,383,383,383,383,8941
20230615,152900,193000783,382,382,382,382,0
20230615,152800,193000783,382,382,382,382,0
20230615,152700,193000783,382,382,382,382,0
20230615,152600,193000783,382,382,382,382,0
20230615,152500,193000783,382,382,382,382,0
20230615,152400,193000783,382,382,382,382,0
20230615,152300,193000783,382,382,382,382,0
20230615,152200,193000783,382,382,382,382,0
20230615,152100,193000783,382,382,382,382,0
20230615,152000,193000783,382,382,382,382,0
20230615,151900,193000783,382,382,382,382,9
20230615,151800,192997345,381,383,383,380,10783
20230615,151700,188895018,383,381,383,381,12235
20230615,151600,184222554,381,381,381,380,985
20230615,151500,183848202,381,381,381,381,9
20230615,151400,183844773,381,380,381,380,1176
20230615,151300,183397891,381,381,381,381,1
20230615,151200,183397510,381,381,381,381,30
20230615,151100,183386080,381,381,381,381,5
20230615,151000,183384175,381,381,381,380,55
20230615,150900,183363221,381,381,381,381,0
20230615,150800,183363221,381,381,381,381,700
20230615,150700,183096521,382,382,382,382,0
20230615,150600,183096521,382,382,382,382,0
20230615,150500,183096521,382,382,382,382,1
20230615,150400,183096139,382,380,382,380,454
20230615,150300,182923617,382,382,382,382,1
20230615,150200,182923235,382,382,382,382,1
20230615,150100,182922853,382,382,382,382,1
20230615,150000,182922471,382,379,382,379,6970
20230615,145900,180267131,381,381,381,381,6165
20230615,145800,177918266,381,381,381,381,15
20230615,145700,177912551,381,381,381,379,3002
20230615,145600,176774789,381,379,381,379,4
20230615,145500,176773271,381,379,381,379,19
20230615,145400,176766066,381,381,381,381,1
20230615,145300,176765685,381,381,381,381,1
20230615,145200,176765304,381,379,381,379,8
20230615,145100,176762268,382,382,382,382,0
20230615,145000,176762268,382,382,382,382,0
20230615,144900,176762268,382,382,382,382,0
20230615,144800,176762268,382,382,382,382,1
20230615,144700,176761886,381,381,381,381,4019
20230615,144600,175230647,381,381,381,381,4
20230615,144500,175229123,381,381,381,379,14301
20230615,144400,169803322,382,382,382,381,133
20230615,144300,169752646,382,382,382,382,0
20230615,144200,169752646,382,382,382,382,0
20230615,144100,169752646,382,381,382,381,801
20230615,144000,169447464,382,382,382,382,0
20230615,143900,169447464,382,382,382,382,0
20230615,143800,169447464,382,382,382,382,0
20230615,143700,169447464,382,382,382,382,0
20230615,143600,169447464,382,382,382,382,0
20230615,143500,169447464,382,382,382,382,1
20230615,143400,169447082,382,380,382,380,3
20230615,143300,169445938,382,382,382,382,1
20230615,143200,169445556,382,380,382,380,5
20230615,143100,169443654,382,382,382,382,16
20230615,143000,169437542,382,382,382,382,1
20230615,142900,169437160,381,381,381,381,0
20230615,142800,169437160,381,381,381,381,1
20230615,142700,169436779,381,381,381,381,1302
20230615,142600,168940717,382,382,382,382,10
20230615,142500,168936897,382,382,382,379,50038
20230615,142400,149936730,382,382,382,382,187
20230615,142300,149865296,382,382,382,382,10
20230615,142200,149861476,382,382,382,382,0
20230615,142100,149861476,382,382,382,382,14
20230615,142000,149856128,382,381,382,381,511
20230615,141900,149660937,382,382,382,382,0
20230615,141800,149660937,382,382,382,382,1
20230615,141700,149660555,382,381,382,381,1001
20230615,141600,149279173,382,382,382,382,0
20230615,141500,149279173,382,382,382,382,0
20230615,141400,149279173,382,381,382,381,5001
20230615,141300,147369406,381,381,381,381,1
20230615,141200,147369025,381,381,381,381,1
20230615,141100,147368644,381,382,382,381,384
20230615,141000,147222339,382,381,382,381,20
20230615,140900,147214718,381,381,381,381,0
20230615,140800,147214718,381,381,381,381,0
20230615,140700,147214718,381,381,381,381,136
20230615,140600,147162902,381,382,382,381,25
20230615,140500,147153353,382,382,382,382,0
20230615,140400,147153353,382,382,382,382,302
20230615,140300,147037989,382,381,382,381,3525
20230615,140200,145694963,381,381,381,381,1
20230615,140100,145694582,381,381,381,381,0
20230615,140000,145694582,381,381,381,381,0
20230615,135900,145694582,381,381,381,381,1
20230615,135800,145694201,381,381,381,381,0
20230615,135700,145694201,381,381,381,381,0
20230615,135600,145694201,381,381,381,381,1
20230615,135500,145693820,381,381,381,381,0
20230615,135400,145693820,381,381,381,381,2
20230615,135300,145693058,381,381,381,381,295
20230615,135200,145580663,382,382,382,382,2
20230615,135100,145579899,382,382,382,382,0
20230615,135000,145579899,382,382,382,382,0
20230615,134900,145579899,382,381,382,381,699
20230615,134800,145313579,382,382,382,382,0
20230615,134700,145313579,382,382,382,382,0
20230615,134600,145313579,382,382,382,382,1
20230615,134500,145313197,382,382,382,382,1414
20230615,134400,144773049,382,382,382,382,2
20230615,134300,144772285,382,382,382,382,1
20230615,134200,144771903,382,380,382,380,329
20230615,134100,144646881,382,381,382,381,3
20230615,134000,144645736,381,380,381,380,313
20230615,133900,144526794,381,381,381,381,0
20230615,133800,144526794,381,381,381,381,1
20230615,133700,144526413,382,382,382,382,0
20230615,133600,144526413,382,382,382,382,0
20230615,133500,144526413,382,382,382,382,0
20230615,133400,144526413,382,382,382,382,0
20230615,133300,144526413,382,382,382,382,0
20230615,133200,144526413,382,382,382,382,557
20230615,133100,144313639,382,382,382,382,1498
20230615,133000,143741403,382,382,382,382,0
20230615,132900,143741403,382,382,382,382,7
20230615,132800,143738729,382,382,382,382,0
20230615,132700,143738729,382,382,382,382,0
20230615,132600,143738729,382,382,382,382,0
20230615,132500,143738729,382,382,382,382,0
20230615,132400,143738729,382,382,382,382,0
20230615,132300,143738729,382,382,382,382,0
20230615,132200,143738729,382,382,382,382,0
20230615,132100,143738729,382,382,382,382,0
20230615,132000,143738729,382,382,382,382,46
20230615,131900,143721157,382,382,382,382,290
20230615,131800,143610377,382,382,382,382,1
20230615,131700,143609995,380,380,380,380,72
20230615,131600,143582635,382,382,382,382,0
20230615,131500,143582635,382,382,382,382,5
20230615,131400,143580725,382,382,382,382,0
20230615,131300,143580725,382,382,382,382,1
20230615,131200,143580343,382,382,382,382,1
20230615,131100,143579961,381,381,381,381,14557
20230615,131000,138033744,381,381,381,381,0
20230615,130900,138033744,381,381,381,381,14
20230615,130800,138028410,381,381,381,381,1000
20230615,130700,137647410,381,381,381,381,0
20230615,130600,137647410,381,381,381,381,0
20230615,130500,137647410,381,381,381,381,5
20230615,130400,137645505,381,381,381,381,2
20230615,130300,137644743,381,381,381,381,0
20230615,130200,137644743,381,381,381,381,0
20230615,130100,137644743,381,381,381,381,0
20230615,130000,137644743,381,381,381,381,1296
20230615,125900,137150967,381,381,381,381,0
20230615,125800,137150967,381,381,381,381,293
20230615,125700,137039334,381,381,381,381,0
20230615,125600,137039334,381,381,381,381,0
20230615,125500,137039334,381,381,381,381,1
20230615,125400,137038953,381,381,381,381,0
20230615,125300,137038953,381,381,381,381,1323
20230615,125200,136534890,382,382,382,382,0
20230615,125100,136534890,382,382,382,382,10001
20230615,125000,132714508,382,382,382,382,1
20230615,124900,132714126,382,382,382,382,0
20230615,124800,132714126,382,382,382,382,300
20230615,124700,132599526,382,382,382,382,6515
20230615,124600,130110796,380,380,380,380,2048
20230615,124500,129332556,383,383,383,383,1
20230615,124400,129332173,383,383,383,383,261
20230615,124300,129232210,383,383,383,383,0
20230615,124200,129232210,383,383,383,383,0
20230615,124100,129232210,383,383,383,383,1
20230615,124000,129231827,383,382,383,382,9903
20230615,123900,125440379,382,382,382,382,12
20230615,123800,125435795,382,382,382,382,1
20230615,123700,125435413,382,380,382,379,10303
20230615,123600,121530267,382,382,382,382,1
20230615,123500,121529885,382,380,382,380,901
20230615,123400,121187503,382,382,382,382,1
20230615,123300,121187121,382,382,382,380,3235
20230615,123200,119956079,382,382,382,382,2000
20230615,123100,119192079,382,382,382,382,9
20230615,123000,119188641,382,382,382,382,0
20230615,122900,119188641,382,382,382,382,0
20230615,122800,119188641,382,382,382,382,0
20230615,122700,119188641,382,382,382,382,0
20230615,122600,119188641,382,382,382,382,0
20230615,122500,119188641,382,382,382,382,1
20230615,122400,119188259,382,382,382,382,0
20230615,122300,119188259,382,382,382,382,0
20230615,122200,119188259,382,380,382,380,301
20230615,122100,119073877,382,382,382,382,88
20230615,122000,119040261,382,382,382,382,1
20230615,121900,119039879,382,382,382,382,0
20230615,121800,119039879,382,382,382,382,0
20230615,121700,119039879,382,382,382,382,2
20230615,121600,119039115,381,380,381,380,168
20230615,121500,118975272,380,379,380,379,13
20230615,121400,118970344,379,379,379,379,188
20230615,121300,118899092,380,380,380,380,0
20230615,121200,118899092,380,380,380,380,0
20230615,121100,118899092,380,379,380,379,1501
20230615,121000,118330212,380,380,380,380,0
20230615,120900,118330212,380,380,380,380,0
20230615,120800,118330212,380,380,380,380,0
20230615,120700,118330212,380,380,380,378,3
20230615,120600,118329074,378,379,380,378,1209
20230615,120500,117870858,380,380,380,380,3
20230615,120400,117869718,380,380,380,380,30
20230615,120300,117858318,380,378,380,378,1499
20230615,120200,117291694,380,379,380,378,9358
20230615,120100,113748624,380,380,380,380,3
20230615,120000,113747484,381,381,381,381,0
20230615,115900,113747484,381,381,381,381,0
20230615,115800,113747484,381,381,381,381,0
20230615,115700,113747484,381,381,381,381,0
20230615,115600,113747484,381,381,381,381,0
20230615,115500,113747484,381,381,381,381,0
20230615,115400,113747484,381,381,381,381,0
20230615,115300,113747484,381,381,381,381,78
20230615,115200,113717766,381,381,381,381,2798
20230615,115100,112651728,381,382,382,381,2
20230615,115000,112650965,382,380,382,380,102
20230615,114900,112612201,382,382,382,382,1
20230615,114800,112611819,382,382,382,382,1
20230615,114700,112611437,380,380,380,380,691
20230615,114600,112348857,382,382,382,382,0
20230615,114500,112348857,382,382,382,382,0
20230615,114400,112348857,382,381,382,381,1568
20230615,114300,111751448,382,382,382,382,0
20230615,114200,111751448,382,382,382,382,0
20230615,114100,111751448,382,381,382,381,1205
20230615,114000,111292342,382,382,382,382,0
20230615,113900,111292342,382,382,382,382,1
20230615,113800,111291960,380,380,380,380,0
20230615,113700,111291960,380,380,380,380,0
20230615,113600,111291960,380,380,380,380,2249
20230615,113500,110437340,381,382,382,381,2046
20230615,113400,109657214,384,384,384,384,0
20230615,113300,109657214,384,382,384,382,4922
20230615,113200,107770868,382,382,382,382,812
20230615,113100,107460684,383,383,383,383,10
20230615,113000,107456854,383,385,385,381,19484
20230615,112900,99957804,384,382,384,382,19595
20230615,112800,92437901,382,381,382,381,13318
20230615,112700,87361431,380,381,381,380,3206
20230615,112600,86140945,380,380,380,379,3400
20230615,112500,84849945,380,380,380,380,0
20230615,112400,84849945,380,380,380,380,0
20230615,112300,84849945,380,380,380,380,0
20230615,112200,84849945,380,380,380,380,0
20230615,112100,84849945,380,380,380,380,0
20230615,112000,84849945,380,378,380,377,16000
20230615,111900,78815942,377,379,379,377,2
20230615,111800,78815186,379,378,379,378,8817
20230615,111700,75482346,380,379,380,379,11
20230615,111600,75478175,379,378,379,378,251
20230615,111500,75383296,378,378,378,378,2
20230615,111400,75382540,378,378,378,378,0
20230615,111300,75382540,378,378,378,378,0
20230615,111200,75382540,378,378,378,378,950
20230615,111100,75023440,378,378,378,378,576
20230615,111000,74805712,378,378,378,378,0
20230615,110900,74805712,378,378,378,378,730
20230615,110800,74529772,378,378,378,378,0
20230615,110700,74529772,378,379,379,378,2510
20230615,110600,73580991,379,379,379,379,16
20230615,110500,73574927,378,378,378,378,100
20230615,110400,73537127,379,379,379,379,100
20230615,110300,73499227,379,379,379,379,486
20230615,110200,73315033,380,380,380,380,0
20230615,110100,73315033,380,380,380,380,1
20230615,110000,73314653,378,378,378,378,257
20230615,105900,73217507,378,378,378,378,0
20230615,105800,73217507,378,378,378,378,20
20230615,105700,73209947,378,378,378,378,0
20230615,105600,73209947,378,378,378,378,6723
20230615,105500,70668653,381,381,381,381,0
20230615,105400,70668653,381,381,381,381,0
20230615,105300,70668653,381,381,381,381,10
20230615,105200,70664843,381,381,381,381,1
20230615,105100,70664462,379,379,379,379,1149
20230615,105000,70228991,379,379,379,379,0
20230615,104900,70228991,379,379,379,379,275
20230615,104800,70124766,378,380,380,378,805
20230615,104700,69820424,380,378,380,378,10395
20230615,104600,65891014,378,381,381,378,2544
20230615,104500,64926298,381,381,381,381,0
20230615,104400,64926298,381,381,381,381,71
20230615,104300,64899247,381,380,381,380,100
20230615,104200,64861246,380,380,380,380,0
20230615,104100,64861246,380,380,380,380,0
20230615,104000,64861246,380,381,381,380,10589
20230615,103900,60827426,381,381,381,381,0
20230615,103800,60827426,381,381,381,381,596
20230615,103700,60600350,381,381,381,381,1352
20230615,103600,60085238,381,381,381,381,140
20230615,103500,60031898,381,381,381,381,1298
20230615,103400,59537360,382,382,382,382,1438
20230615,103300,58988044,382,382,382,382,10
20230615,103200,58984224,379,382,382,379,2043
20230615,103100,58207446,382,382,382,382,132
20230615,103000,58157022,382,382,382,382,200
20230615,102900,58080622,382,382,382,382,20
20230615,102800,58072982,380,380,380,380,0
20230615,102700,58072982,380,380,380,380,0
20230615,102600,58072982,380,380,380,380,0
20230615,102500,58072982,380,382,382,380,10229
20230615,102400,54165514,382,381,382,381,603
20230615,102300,53935268,381,381,381,381,5676
20230615,102200,51772712,381,381,381,381,1559
20230615,102100,51178733,381,381,381,381,29
20230615,102000,51167684,381,381,381,381,517
20230615,101900,50970707,381,381,381,381,301
20230615,101800,50856026,382,381,382,381,12
20230615,101700,50851453,381,381,381,381,311
20230615,101600,50732962,381,381,381,381,0
20230615,101500,50732962,381,381,381,381,0
20230615,101400,50732962,381,381,381,381,3
20230615,101300,50731819,381,381,381,381,0
20230615,101200,50731819,381,382,382,381,102
20230615,101100,50692857,380,380,380,380,2000
20230615,101000,49932857,378,378,378,378,0
20230615,100900,49932857,378,381,381,378,10000
20230615,100800,46144974,382,382,382,382,0
20230615,100700,46144974,382,382,382,382,0
20230615,100600,46144974,382,382,382,382,223
20230615,100500,46059788,382,382,382,382,6
20230615,100400,46057496,382,382,382,382,205
20230615,100300,45979186,382,382,382,382,354
20230615,100200,45843958,382,382,382,382,200
20230615,100100,45767558,382,382,382,382,1989
20230615,100000,45007760,382,382,382,382,0
20230615,095900,45007760,382,382,382,382,481
20230615,095800,44824018,381,381,381,381,0
20230615,095700,44824018,381,381,381,381,0
20230615,095600,44824018,381,381,381,381,894
20230615,095500,44483404,380,380,380,380,0
20230615,095400,44483404,380,380,380,380,4000
20230615,095300,42963404,380,380,380,380,7653
20230615,095200,40055264,380,380,380,380,11400
20230615,095100,35723264,380,381,381,380,1003
20230615,095000,35341122,380,380,380,380,362
20230615,094900,35203562,380,380,380,380,1529
20230615,094800,34622542,381,381,381,381,1466
20230615,094700,34063996,381,381,381,381,34
20230615,094600,34051042,381,381,381,381,100
20230615,094500,34012942,381,382,382,381,820
20230615,094400,33700519,382,382,382,382,17
20230615,094300,33694025,382,381,382,381,203
20230615,094200,33616672,380,381,381,380,4430
20230615,094100,31929482,381,381,381,381,859
20230615,094000,31602203,381,381,381,381,0
20230615,093900,31602203,381,382,382,381,315
20230615,093800,31481874,382,382,382,382,0
20230615,093700,31481874,382,382,382,382,12
20230615,093600,31477290,382,382,382,382,1
20230615,093500,31476908,382,382,382,382,1
20230615,093400,31476526,382,382,382,382,50
20230615,093300,31457426,382,382,382,382,0
20230615,093200,31457426,382,382,382,382,0
20230615,093100,31457426,382,382,382,382,506
20230615,093000,31264134,381,382,382,381,302
20230615,092900,31149070,382,382,382,382,3
20230615,092800,31147924,382,382,382,382,600
20230615,092700,30918724,382,382,382,382,100
20230615,092600,30880524,383,383,383,383,14088
20230615,092500,25484820,382,383,383,382,2668
20230615,092400,24465626,382,382,382,382,6359
20230615,092300,22036488,381,379,381,379,9763
20230615,092200,18319197,379,378,379,378,4318
20230615,092100,16685536,378,378,378,378,300
20230615,092000,16572136,378,378,378,378,460
20230615,091900,16398256,378,378,378,378,2000
20230615,091800,15642256,379,380,380,379,1172
20230615,091700,15197459,380,380,380,380,0
20230615,091600,15197459,380,380,380,380,106
20230615,091500,15157179,380,380,380,380,1666
20230615,091400,14524099,381,381,381,381,213
20230615,091300,14442946,381,381,381,381,2
20230615,091200,14442184,380,380,380,380,1033
20230615,091100,14049644,380,379,380,379,8738
20230615,091000,10737939,380,378,380,378,7672
20230615,090900,7837123,378,378,378,378,1464
20230615,090800,7283731,378,378,378,378,1767
20230615,090700,6615805,379,379,379,379,885
20230615,090600,6280390,380,380,380,379,232
20230615,090500,6192352,380,380,380,380,810
20230615,090400,5884552,380,381,381,380,483
20230615,090300,5701011,380,382,382,380,784
20230615,090200,5401585,382,381,382,381,1000
20230615,090100,5020235,382,381,382,381,5497
20230615,090000,2924101,381,380,381,380,7695