KissMeData/022220/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183300,245704354,1467,1467,1467,1467,9735
20230613,183200,245704354,1467,1467,1467,1467,0
20230613,183100,245704354,1467,1467,1467,1467,0
20230613,183000,245704354,1467,1467,1467,1467,0
20230613,182900,245704354,1467,1467,1467,1467,0
20230613,182800,245704354,1467,1467,1467,1467,0
20230613,182700,245704354,1467,1467,1467,1467,0
20230613,182600,245704354,1467,1467,1467,1467,0
20230613,182500,245704354,1467,1467,1467,1467,0
20230613,182400,245704354,1467,1467,1467,1467,0
20230613,182300,245704354,1467,1467,1467,1467,0
20230613,182200,245704354,1467,1467,1467,1467,0
20230613,182100,245704354,1467,1467,1467,1467,0
20230613,182000,245704354,1467,1467,1467,1467,0
20230613,181900,245704354,1467,1467,1467,1467,0
20230613,181800,245704354,1467,1467,1467,1467,0
20230613,181700,245704354,1467,1467,1467,1467,0
20230613,181600,245704354,1467,1467,1467,1467,0
20230613,181500,245704354,1467,1467,1467,1467,0
20230613,181400,245704354,1467,1467,1467,1467,0
20230613,181300,245704354,1467,1467,1467,1467,0
20230613,181200,245704354,1467,1467,1467,1467,0
20230613,181100,245704354,1467,1467,1467,1467,0
20230613,181000,245704354,1467,1467,1467,1467,0
20230613,180900,245704354,1467,1467,1467,1467,0
20230613,180800,245704354,1467,1467,1467,1467,0
20230613,180700,245704354,1467,1467,1467,1467,0
20230613,180600,245704354,1467,1467,1467,1467,0
20230613,180500,245704354,1467,1467,1467,1467,0
20230613,180400,245704354,1467,1467,1467,1467,0
20230613,180300,245704354,1467,1467,1467,1467,9735
20230613,180200,245704354,1467,1467,1467,1467,0
20230613,180100,245704354,1467,1467,1467,1467,0
20230613,180000,245704354,1467,1467,1467,1467,0
20230613,175900,245704354,1467,1467,1467,1467,0
20230613,175800,245704354,1467,1467,1467,1467,0
20230613,175700,245704354,1467,1467,1467,1467,0
20230613,175600,245704354,1467,1467,1467,1467,0
20230613,175500,245704354,1467,1467,1467,1467,0
20230613,175400,245704354,1467,1467,1467,1467,0
20230613,175300,245704354,1467,1467,1467,1467,0
20230613,175200,245704354,1467,1467,1467,1467,0
20230613,175100,245704354,1467,1467,1467,1467,0
20230613,175000,245704354,1467,1467,1467,1467,0
20230613,174900,245704354,1467,1467,1467,1467,0
20230613,174800,245704354,1467,1467,1467,1467,0
20230613,174700,245704354,1467,1467,1467,1467,0
20230613,174600,245704354,1467,1467,1467,1467,0
20230613,174500,245704354,1467,1467,1467,1467,0
20230613,174400,245704354,1467,1467,1467,1467,0
20230613,174300,245704354,1467,1467,1467,1467,0
20230613,174200,245704354,1467,1467,1467,1467,0
20230613,174100,245704354,1467,1467,1467,1467,0
20230613,174000,245704354,1467,1467,1467,1467,0
20230613,173900,245704354,1467,1467,1467,1467,0
20230613,173800,245704354,1467,1467,1467,1467,0
20230613,173700,245704354,1467,1467,1467,1467,0
20230613,173600,245704354,1467,1467,1467,1467,0
20230613,173500,245704354,1467,1467,1467,1467,0
20230613,173400,245704354,1467,1467,1467,1467,0
20230613,173300,245704354,1467,1467,1467,1467,9735
20230613,173200,245704354,1467,1467,1467,1467,0
20230613,173100,245704354,1467,1467,1467,1467,0
20230613,173000,245704354,1467,1467,1467,1467,0
20230613,172900,245704354,1467,1467,1467,1467,0
20230613,172800,245704354,1467,1467,1467,1467,0
20230613,172700,245704354,1467,1467,1467,1467,0
20230613,172600,245704354,1467,1467,1467,1467,0
20230613,172500,245704354,1467,1467,1467,1467,0
20230613,172400,245704354,1467,1467,1467,1467,0
20230613,172300,245704354,1467,1467,1467,1467,0
20230613,172200,245704354,1467,1467,1467,1467,0
20230613,172100,245704354,1467,1467,1467,1467,0
20230613,172000,245704354,1467,1467,1467,1467,0
20230613,171900,245704354,1467,1467,1467,1467,0
20230613,171800,245704354,1467,1467,1467,1467,0
20230613,171700,245704354,1467,1467,1467,1467,0
20230613,171600,245704354,1467,1467,1467,1467,0
20230613,171500,245704354,1467,1467,1467,1467,0
20230613,171400,245704354,1467,1467,1467,1467,0
20230613,171300,245704354,1467,1467,1467,1467,0
20230613,171200,245704354,1467,1467,1467,1467,0
20230613,171100,245704354,1467,1467,1467,1467,0
20230613,171000,245704354,1467,1467,1467,1467,0
20230613,170900,245704354,1467,1467,1467,1467,0
20230613,170800,245704354,1467,1467,1467,1467,0
20230613,170700,245704354,1467,1467,1467,1467,0
20230613,170600,245704354,1467,1467,1467,1467,0
20230613,170500,245704354,1467,1467,1467,1467,0
20230613,170400,245704354,1467,1467,1467,1467,0
20230613,170300,245704354,1467,1467,1467,1467,9735
20230613,170200,245704354,1467,1467,1467,1467,0
20230613,170100,245704354,1467,1467,1467,1467,0
20230613,170000,245704354,1467,1467,1467,1467,0
20230613,165900,245704354,1467,1467,1467,1467,0
20230613,165800,245704354,1467,1467,1467,1467,0
20230613,165700,245704354,1467,1467,1467,1467,0
20230613,165600,245704354,1467,1467,1467,1467,0
20230613,165500,245704354,1467,1467,1467,1467,0
20230613,165400,245704354,1467,1467,1467,1467,0
20230613,165300,245704354,1467,1467,1467,1467,0
20230613,165200,245704354,1467,1467,1467,1467,0
20230613,165100,245704354,1467,1467,1467,1467,0
20230613,165000,245704354,1467,1467,1467,1467,0
20230613,164900,245704354,1467,1467,1467,1467,0
20230613,164800,245704354,1467,1467,1467,1467,0
20230613,164700,245704354,1467,1467,1467,1467,0
20230613,164600,245704354,1467,1467,1467,1467,0
20230613,164500,245704354,1467,1467,1467,1467,0
20230613,164400,245704354,1467,1467,1467,1467,0
20230613,164300,245704354,1467,1467,1467,1467,0
20230613,164200,245704354,1467,1467,1467,1467,0
20230613,164100,245704354,1467,1467,1467,1467,0
20230613,164000,245704354,1467,1467,1467,1467,0
20230613,163900,245704354,1467,1467,1467,1467,0
20230613,163800,245704354,1467,1467,1467,1467,0
20230613,163700,245704354,1467,1467,1467,1467,0
20230613,163600,245704354,1467,1467,1467,1467,0
20230613,163500,245704354,1467,1467,1467,1467,0
20230613,163400,245704354,1467,1467,1467,1467,0
20230613,163300,245704354,1467,1467,1467,1467,9735
20230613,163200,245704354,1467,1467,1467,1467,0
20230613,163100,245704354,1467,1467,1467,1467,0
20230613,163000,245704354,1467,1467,1467,1467,0
20230613,162900,245704354,1467,1467,1467,1467,0
20230613,162800,245704354,1467,1467,1467,1467,0
20230613,162700,245704354,1467,1467,1467,1467,0
20230613,162600,245704354,1467,1467,1467,1467,0
20230613,162500,245704354,1467,1467,1467,1467,0
20230613,162400,245704354,1467,1467,1467,1467,0
20230613,162300,245704354,1467,1467,1467,1467,0
20230613,162200,245704354,1467,1467,1467,1467,0
20230613,162100,245704354,1467,1467,1467,1467,0
20230613,162000,245704354,1467,1467,1467,1467,0
20230613,161900,245704354,1467,1467,1467,1467,0
20230613,161800,245704354,1467,1467,1467,1467,0
20230613,161700,245704354,1467,1467,1467,1467,0
20230613,161600,245704354,1467,1467,1467,1467,0
20230613,161500,245704354,1467,1467,1467,1467,0
20230613,161400,245704354,1467,1467,1467,1467,0
20230613,161300,245704354,1467,1467,1467,1467,0
20230613,161200,245704354,1467,1467,1467,1467,0
20230613,161100,245704354,1467,1467,1467,1467,0
20230613,161000,245704354,1467,1467,1467,1467,0
20230613,160900,245704354,1467,1467,1467,1467,0
20230613,160800,245704354,1467,1467,1467,1467,0
20230613,160700,245704354,1467,1467,1467,1467,0
20230613,160600,245704354,1467,1467,1467,1467,0
20230613,160500,245704354,1467,1467,1467,1467,0
20230613,160400,245704354,1467,1467,1467,1467,0
20230613,160300,245704354,1467,1467,1467,1467,9735
20230613,160200,245704354,1467,1467,1467,1467,0
20230613,160100,245704354,1467,1467,1467,1467,0
20230613,160000,245704354,1467,1467,1467,1467,0
20230613,155900,245704354,1467,1467,1467,1467,0
20230613,155800,245704354,1467,1467,1467,1467,0
20230613,155700,245704354,1467,1467,1467,1467,0
20230613,155600,245704354,1467,1467,1467,1467,0
20230613,155500,245704354,1467,1467,1467,1467,0
20230613,155400,245704354,1467,1467,1467,1467,0
20230613,155300,245704354,1467,1467,1467,1467,0
20230613,155200,245704354,1467,1467,1467,1467,0
20230613,155100,245704354,1467,1467,1467,1467,0
20230613,155000,245704354,1467,1467,1467,1467,0
20230613,154900,245704354,1467,1467,1467,1467,0
20230613,154800,245704354,1467,1467,1467,1467,0
20230613,154700,245704354,1467,1467,1467,1467,0
20230613,154600,245704354,1467,1467,1467,1467,0
20230613,154500,245704354,1467,1467,1467,1467,0
20230613,154400,245704354,1467,1467,1467,1467,0
20230613,154300,245704354,1467,1467,1467,1467,0
20230613,154200,245704354,1467,1467,1467,1467,0
20230613,154100,245704354,1467,1467,1467,1467,0
20230613,154000,245704354,1467,1467,1467,1467,0
20230613,153900,245704354,1467,1467,1467,1467,0
20230613,153800,245704354,1467,1467,1467,1467,0
20230613,153700,245704354,1467,1467,1467,1467,0
20230613,153600,245704354,1467,1467,1467,1467,0
20230613,153500,245704354,1467,1467,1467,1467,0
20230613,153400,245704354,1467,1467,1467,1467,0
20230613,153300,245704354,1467,1467,1467,1467,9735
20230613,153200,245704354,1467,1467,1467,1467,0
20230613,153100,245704354,1467,1467,1467,1467,0
20230613,153000,245704354,1467,1467,1467,1467,9735
20230613,152900,231423109,1467,1467,1467,1467,0
20230613,152800,231423109,1467,1467,1467,1467,0
20230613,152700,231423109,1467,1467,1467,1467,0
20230613,152600,231423109,1467,1467,1467,1467,0
20230613,152500,231423109,1467,1467,1467,1467,0
20230613,152400,231423109,1467,1467,1467,1467,0
20230613,152300,231423109,1467,1467,1467,1467,0
20230613,152200,231423109,1467,1467,1467,1467,0
20230613,152100,231423109,1467,1467,1467,1467,0
20230613,152000,231423109,1467,1467,1467,1467,0
20230613,151900,231423109,1467,1465,1467,1465,4280
20230613,151800,225148601,1466,1465,1466,1465,812
20230613,151700,223958234,1466,1466,1466,1466,1017
20230613,151600,222467312,1466,1466,1467,1466,4108
20230613,151500,216441973,1467,1467,1467,1467,10
20230613,151400,216427303,1467,1467,1467,1467,1229
20230613,151300,214624360,1467,1467,1467,1467,1107
20230613,151200,213000391,1467,1468,1468,1467,7560
20230613,151100,201904844,1468,1469,1469,1468,10220
20230613,151000,186891686,1470,1470,1470,1470,234
20230613,150900,186547706,1469,1470,1470,1469,94
20230613,150800,186409536,1469,1469,1469,1469,0
20230613,150700,186409536,1469,1469,1469,1469,3361
20230613,150600,181472227,1470,1470,1470,1470,0
20230613,150500,181472227,1470,1470,1470,1470,431
20230613,150400,180838657,1471,1471,1471,1471,0
20230613,150300,180838657,1471,1471,1471,1471,0
20230613,150200,180838657,1471,1471,1471,1471,0
20230613,150100,180838657,1471,1472,1472,1471,93
20230613,150000,180701766,1470,1470,1470,1470,0
20230613,145900,180701766,1470,1470,1470,1470,0
20230613,145800,180701766,1470,1470,1470,1470,0
20230613,145700,180701766,1470,1470,1470,1470,0
20230613,145600,180701766,1470,1470,1470,1470,0
20230613,145500,180701766,1470,1470,1470,1470,0
20230613,145400,180701766,1470,1470,1470,1470,26
20230613,145300,180663546,1470,1474,1474,1470,658
20230613,145200,179696030,1475,1475,1475,1475,8
20230613,145100,179684230,1475,1475,1475,1475,0
20230613,145000,179684230,1475,1475,1475,1475,0
20230613,144900,179684230,1475,1475,1475,1475,0
20230613,144800,179684230,1475,1475,1475,1475,45
20230613,144700,179617855,1476,1476,1476,1476,0
20230613,144600,179617855,1476,1477,1477,1476,54
20230613,144500,179538147,1478,1483,1485,1478,84
20230613,144400,179413910,1490,1470,1490,1470,10000
20230613,144300,164576259,1469,1469,1469,1469,0
20230613,144200,164576259,1469,1469,1469,1469,0
20230613,144100,164576259,1469,1470,1470,1469,366
20230613,144000,164038260,1470,1470,1470,1470,0
20230613,143900,164038260,1470,1470,1470,1470,0
20230613,143800,164038260,1470,1470,1470,1470,70
20230613,143700,163935360,1470,1470,1470,1470,180
20230613,143600,163670760,1470,1470,1470,1470,250
20230613,143500,163303260,1470,1470,1470,1470,2000
20230613,143400,160363260,1470,1470,1470,1470,3000
20230613,143300,155953260,1470,1470,1470,1470,0
20230613,143200,155953260,1470,1470,1470,1470,0
20230613,143100,155953260,1470,1470,1470,1470,0
20230613,143000,155953260,1470,1470,1470,1470,0
20230613,142900,155953260,1470,1470,1470,1470,0
20230613,142800,155953260,1470,1470,1470,1470,0
20230613,142700,155953260,1470,1470,1470,1470,0
20230613,142600,155953260,1470,1471,1471,1470,18
20230613,142500,155926792,1471,1471,1471,1471,0
20230613,142400,155926792,1471,1471,1471,1471,20
20230613,142300,155897372,1471,1471,1471,1471,138
20230613,142200,155694374,1470,1470,1470,1470,0
20230613,142100,155694374,1470,1470,1470,1470,0
20230613,142000,155694374,1470,1470,1470,1470,0
20230613,141900,155694374,1470,1470,1470,1470,0
20230613,141800,155694374,1470,1470,1470,1470,0
20230613,141700,155694374,1470,1470,1470,1470,0
20230613,141600,155694374,1470,1470,1470,1470,0
20230613,141500,155694374,1470,1470,1470,1470,0
20230613,141400,155694374,1470,1470,1470,1470,0
20230613,141300,155694374,1470,1470,1470,1470,0
20230613,141200,155694374,1470,1470,1470,1470,1608
20230613,141100,153330614,1469,1469,1469,1469,1
20230613,141000,153329145,1469,1470,1470,1469,5276
20230613,140900,145575309,1470,1470,1470,1470,0
20230613,140800,145575309,1470,1470,1470,1470,59
20230613,140700,145488579,1470,1470,1470,1470,0
20230613,140600,145488579,1470,1470,1470,1470,0
20230613,140500,145488579,1470,1470,1470,1470,0
20230613,140400,145488579,1470,1470,1470,1470,0
20230613,140300,145488579,1470,1470,1470,1470,0
20230613,140200,145488579,1470,1471,1471,1470,190
20230613,140100,145209095,1471,1471,1471,1471,0
20230613,140000,145209095,1471,1471,1471,1471,5
20230613,135900,145201740,1471,1471,1471,1471,0
20230613,135800,145201740,1471,1471,1471,1471,6
20230613,135700,145192914,1470,1470,1470,1470,0
20230613,135600,145192914,1470,1470,1470,1470,0
20230613,135500,145192914,1470,1470,1470,1470,967
20230613,135400,143771424,1470,1470,1470,1470,594
20230613,135300,142898244,1470,1470,1470,1470,53
20230613,135200,142820334,1470,1470,1470,1470,0
20230613,135100,142820334,1470,1470,1470,1470,0
20230613,135000,142820334,1470,1470,1470,1470,5
20230613,134900,142812984,1469,1469,1469,1469,0
20230613,134800,142812984,1469,1469,1469,1469,0
20230613,134700,142812984,1469,1469,1469,1469,0
20230613,134600,142812984,1469,1469,1469,1469,0
20230613,134500,142812984,1469,1469,1469,1469,0
20230613,134400,142812984,1469,1469,1469,1469,143
20230613,134300,142602917,1470,1470,1470,1470,0
20230613,134200,142602917,1470,1470,1470,1470,0
20230613,134100,142602917,1470,1470,1470,1470,0
20230613,134000,142602917,1470,1470,1470,1470,0
20230613,133900,142602917,1470,1470,1470,1470,0
20230613,133800,142602917,1470,1470,1470,1470,0
20230613,133700,142602917,1470,1470,1470,1470,0
20230613,133600,142602917,1470,1470,1470,1470,3142
20230613,133500,137984177,1471,1471,1471,1471,0
20230613,133400,137984177,1471,1471,1471,1471,0
20230613,133300,137984177,1471,1471,1471,1471,0
20230613,133200,137984177,1471,1471,1471,1471,37
20230613,133100,137929750,1472,1472,1472,1472,0
20230613,133000,137929750,1472,1472,1472,1472,28
20230613,132900,137888534,1472,1472,1472,1472,0
20230613,132800,137888534,1472,1472,1472,1472,0
20230613,132700,137888534,1472,1472,1472,1472,30
20230613,132600,137844374,1472,1472,1472,1472,21
20230613,132500,137813462,1472,1472,1472,1472,0
20230613,132400,137813462,1472,1472,1472,1472,1
20230613,132300,137811990,1472,1472,1472,1472,20
20230613,132200,137782550,1472,1472,1472,1472,580
20230613,132100,136928790,1472,1472,1472,1472,0
20230613,132000,136928790,1472,1472,1472,1472,0
20230613,131900,136928790,1472,1472,1472,1472,1
20230613,131800,136927318,1472,1472,1472,1472,0
20230613,131700,136927318,1472,1472,1472,1472,0
20230613,131600,136927318,1472,1472,1472,1472,20
20230613,131500,136897878,1472,1472,1472,1472,0
20230613,131400,136897878,1472,1472,1472,1472,115
20230613,131300,136728598,1471,1471,1471,1471,0
20230613,131200,136728598,1471,1471,1471,1471,0
20230613,131100,136728598,1471,1471,1471,1471,0
20230613,131000,136728598,1471,1471,1471,1471,0
20230613,130900,136728598,1471,1471,1471,1471,0
20230613,130800,136728598,1471,1473,1473,1471,665
20230613,130700,135750074,1474,1474,1474,1474,45
20230613,130600,135683744,1474,1474,1474,1474,50
20230613,130500,135610044,1475,1475,1475,1475,0
20230613,130400,135610044,1475,1475,1475,1475,6
20230613,130300,135601194,1474,1474,1474,1474,24
20230613,130200,135565818,1474,1474,1474,1474,24
20230613,130100,135530442,1474,1474,1474,1474,442
20230613,130000,134878934,1474,1475,1475,1474,116
20230613,125900,134707850,1475,1475,1475,1475,0
20230613,125800,134707850,1475,1475,1475,1475,0
20230613,125700,134707850,1475,1475,1475,1475,0
20230613,125600,134707850,1475,1475,1475,1475,0
20230613,125500,134707850,1475,1475,1475,1475,0
20230613,125400,134707850,1475,1475,1475,1475,0
20230613,125300,134707850,1475,1475,1475,1475,0
20230613,125200,134707850,1475,1475,1475,1475,1
20230613,125100,134706375,1473,1473,1473,1473,6
20230613,125000,134697537,1471,1471,1471,1471,0
20230613,124900,134697537,1471,1471,1471,1471,0
20230613,124800,134697537,1471,1471,1471,1471,0
20230613,124700,134697537,1471,1471,1471,1471,0
20230613,124600,134697537,1471,1471,1471,1471,0
20230613,124500,134697537,1471,1471,1471,1471,0
20230613,124400,134697537,1471,1474,1474,1471,3378
20230613,124300,129725332,1474,1474,1474,1474,0
20230613,124200,129725332,1474,1474,1474,1474,0
20230613,124100,129725332,1474,1474,1474,1474,10
20230613,124000,129710592,1472,1472,1472,1472,30
20230613,123900,129666432,1472,1472,1472,1472,50
20230613,123800,129592832,1474,1474,1474,1474,0
20230613,123700,129592832,1474,1474,1474,1474,1
20230613,123600,129591358,1474,1474,1474,1474,10
20230613,123500,129576618,1474,1474,1474,1474,0
20230613,123400,129576618,1474,1474,1474,1474,0
20230613,123300,129576618,1474,1475,1475,1474,23
20230613,123200,129542715,1476,1476,1476,1476,100
20230613,123100,129395115,1476,1476,1476,1476,92
20230613,123000,129259323,1476,1476,1476,1476,26
20230613,122900,129220947,1477,1477,1477,1477,0
20230613,122800,129220947,1477,1477,1477,1477,0
20230613,122700,129220947,1477,1477,1477,1477,8
20230613,122600,129209131,1478,1478,1478,1478,0
20230613,122500,129209131,1478,1478,1478,1478,0
20230613,122400,129209131,1478,1478,1478,1478,0
20230613,122300,129209131,1478,1478,1478,1478,0
20230613,122200,129209131,1478,1478,1478,1478,0
20230613,122100,129209131,1478,1478,1478,1478,0
20230613,122000,129209131,1478,1478,1478,1478,10
20230613,121900,129194351,1478,1478,1478,1478,149
20230613,121800,128974129,1481,1481,1481,1481,0
20230613,121700,128974129,1481,1481,1481,1481,0
20230613,121600,128974129,1481,1481,1481,1481,100
20230613,121500,128826029,1481,1481,1481,1481,0
20230613,121400,128826029,1481,1481,1481,1481,0
20230613,121300,128826029,1481,1481,1481,1481,1
20230613,121200,128824548,1471,1471,1471,1471,0
20230613,121100,128824548,1471,1471,1471,1471,0
20230613,121000,128824548,1471,1471,1471,1471,0
20230613,120900,128824548,1471,1471,1471,1471,0
20230613,120800,128824548,1471,1479,1479,1471,485
20230613,120700,128108181,1480,1480,1480,1480,0
20230613,120600,128108181,1480,1480,1480,1480,19
20230613,120500,128080061,1480,1480,1480,1480,22
20230613,120400,128047501,1481,1482,1482,1481,676
20230613,120300,127046334,1482,1482,1482,1482,0
20230613,120200,127046334,1482,1482,1482,1482,0
20230613,120100,127046334,1482,1483,1483,1482,110
20230613,120000,126883234,1485,1485,1485,1485,0
20230613,115900,126883234,1485,1485,1485,1485,0
20230613,115800,126883234,1485,1485,1485,1485,10
20230613,115700,126868384,1485,1485,1485,1485,0
20230613,115600,126868384,1485,1485,1485,1485,0
20230613,115500,126868384,1485,1485,1485,1485,0
20230613,115400,126868384,1485,1485,1485,1485,8
20230613,115300,126856504,1485,1485,1485,1485,31
20230613,115200,126810469,1486,1486,1486,1486,131
20230613,115100,126615803,1486,1486,1486,1486,0
20230613,115000,126615803,1486,1486,1486,1486,6
20230613,114900,126606887,1487,1487,1487,1487,0
20230613,114800,126606887,1487,1487,1487,1487,0
20230613,114700,126606887,1487,1489,1489,1487,15
20230613,114600,126584578,1487,1490,1490,1487,1032
20230613,114500,125046994,1490,1488,1490,1488,5007
20230613,114400,117596574,1487,1487,1487,1487,0
20230613,114300,117596574,1487,1488,1488,1487,961
20230613,114200,116166667,1490,1490,1490,1490,0
20230613,114100,116166667,1490,1490,1490,1490,3
20230613,114000,116162197,1481,1490,1490,1481,172
20230613,113900,115906745,1490,1479,1490,1479,2820
20230613,113800,111724436,1480,1477,1480,1477,2001
20230613,113700,108765620,1476,1476,1476,1476,0
20230613,113600,108765620,1476,1476,1476,1476,0
20230613,113500,108765620,1476,1476,1476,1476,1
20230613,113400,108764144,1476,1476,1476,1476,71
20230613,113300,108659348,1476,1476,1478,1476,3218
20230613,113200,103905260,1476,1476,1476,1476,0
20230613,113100,103905260,1476,1472,1476,1472,127
20230613,113000,103717904,1472,1472,1472,1472,0
20230613,112900,103717904,1472,1472,1472,1472,429
20230613,112800,103086416,1472,1472,1472,1472,5
20230613,112700,103079056,1472,1472,1472,1472,143
20230613,112600,102868560,1472,1472,1472,1472,0
20230613,112500,102868560,1472,1472,1472,1472,300
20230613,112400,102426960,1472,1472,1472,1472,0
20230613,112300,102426960,1472,1472,1472,1472,700
20230613,112200,101396560,1472,1472,1472,1472,949
20230613,112100,99999632,1472,1472,1472,1472,51
20230613,112000,99924560,1472,1473,1473,1472,3101
20230613,111900,95359399,1473,1473,1473,1473,141
20230613,111800,95151706,1476,1472,1476,1472,135
20230613,111700,94952976,1471,1470,1471,1470,3732
20230613,111600,89463632,1470,1470,1470,1470,2
20230613,111500,89460692,1470,1470,1470,1470,456
20230613,111400,88790372,1471,1471,1471,1471,0
20230613,111300,88790372,1471,1471,1471,1471,0
20230613,111200,88790372,1471,1471,1471,1471,38
20230613,111100,88734474,1471,1471,1471,1471,502
20230613,111000,87996032,1471,1471,1471,1471,1359
20230613,110900,85996943,1471,1470,1471,1470,1810
20230613,110800,83336233,1470,1471,1471,1470,74
20230613,110700,83227395,1471,1472,1472,1471,1300
20230613,110600,81315066,1472,1472,1472,1472,0
20230613,110500,81315066,1472,1472,1472,1472,0
20230613,110400,81315066,1472,1472,1472,1472,10
20230613,110300,81300346,1472,1473,1473,1472,203
20230613,110200,81001401,1476,1476,1476,1476,0
20230613,110100,81001401,1476,1476,1476,1476,0
20230613,110000,81001401,1476,1476,1476,1476,0
20230613,105900,81001401,1476,1471,1476,1471,1957
20230613,105800,78122404,1471,1471,1471,1471,0
20230613,105700,78122404,1471,1471,1471,1471,86
20230613,105600,77995898,1469,1469,1469,1469,0
20230613,105500,77995898,1469,1469,1469,1469,4002
20230613,105400,72116960,1471,1470,1471,1470,5587
20230613,105300,63904069,1471,1472,1472,1471,2075
20230613,105200,60851712,1472,1472,1472,1472,2800
20230613,105100,56730112,1473,1473,1473,1473,0
20230613,105000,56730112,1473,1473,1473,1473,0
20230613,104900,56730112,1473,1473,1473,1473,32
20230613,104800,56682976,1474,1474,1474,1474,399
20230613,104700,56094850,1476,1474,1476,1474,1358
20230613,104600,54093156,1474,1474,1474,1474,0
20230613,104500,54093156,1474,1474,1474,1474,0
20230613,104400,54093156,1474,1474,1474,1474,1
20230613,104300,54091682,1473,1473,1473,1473,0
20230613,104200,54091682,1473,1474,1474,1473,2023
20230613,104100,51110780,1474,1474,1474,1474,0
20230613,104000,51110780,1474,1474,1474,1474,60
20230613,103900,51022340,1474,1474,1474,1474,20
20230613,103800,50992860,1472,1472,1472,1472,0
20230613,103700,50992860,1472,1472,1472,1472,0
20230613,103600,50992860,1472,1472,1472,1472,0
20230613,103500,50992860,1472,1472,1472,1472,0
20230613,103400,50992860,1472,1472,1472,1472,433
20230613,103300,50355484,1472,1472,1472,1472,1245
20230613,103200,48522844,1471,1471,1471,1471,0
20230613,103100,48522844,1471,1471,1471,1471,0
20230613,103000,48522844,1471,1471,1471,1471,2
20230613,102900,48519902,1472,1472,1472,1471,1101
20230613,102800,46899231,1472,1472,1472,1472,21
20230613,102700,46868319,1471,1476,1476,1471,1442
20230613,102600,44746557,1477,1477,1477,1477,19
20230613,102500,44718494,1477,1477,1477,1477,19
20230613,102400,44690431,1477,1477,1477,1477,5
20230613,102300,44683046,1477,1477,1477,1477,19
20230613,102200,44654983,1477,1476,1477,1476,155
20230613,102100,44426098,1472,1472,1472,1472,0
20230613,102000,44426098,1472,1472,1472,1472,0
20230613,101900,44426098,1472,1472,1472,1472,0
20230613,101800,44426098,1472,1472,1472,1472,0
20230613,101700,44426098,1472,1471,1472,1471,700
20230613,101600,43396004,1472,1472,1472,1472,0
20230613,101500,43396004,1472,1472,1472,1472,0
20230613,101400,43396004,1472,1472,1472,1472,106
20230613,101300,43239972,1476,1476,1476,1476,12
20230613,101200,43222260,1470,1471,1472,1470,806
20230613,101100,42036810,1470,1471,1471,1470,2402
20230613,101000,38505825,1471,1472,1472,1471,2000
20230613,100900,35563789,1471,1471,1471,1471,0
20230613,100800,35563789,1471,1475,1475,1471,5169
20230613,100700,27959570,1475,1478,1478,1475,871
20230613,100600,26674638,1479,1479,1479,1479,0
20230613,100500,26674638,1479,1479,1479,1479,5
20230613,100400,26667243,1475,1476,1476,1475,255
20230613,100300,26291091,1475,1476,1476,1475,424
20230613,100200,25665381,1477,1479,1479,1477,46
20230613,100100,25597429,1479,1480,1480,1479,21
20230613,100000,25566363,1480,1475,1480,1475,1495
20230613,095900,23361228,1475,1475,1475,1475,1122
20230613,095800,21706278,1475,1475,1475,1475,1488
20230613,095700,19511478,1475,1477,1477,1475,10650
20230613,095600,3797853,1478,1478,1478,1478,1
20230613,095500,3796375,1478,1479,1479,1478,46
20230613,095400,3728347,1480,1479,1480,1479,515
20230613,095300,2966247,1479,1479,1479,1479,5
20230613,095200,2958852,1480,1481,1481,1480,10
20230613,095100,2944048,1482,1482,1482,1482,140
20230613,095000,2736568,1483,1483,1483,1483,0
20230613,094900,2736568,1483,1483,1483,1483,0
20230613,094800,2736568,1483,1483,1483,1483,0
20230613,094700,2736568,1483,1484,1484,1483,2
20230613,094600,2733601,1485,1485,1485,1485,0
20230613,094500,2733601,1485,1485,1485,1485,1
20230613,094400,2732116,1486,1486,1486,1486,6
20230613,094300,2723200,1487,1487,1487,1487,6
20230613,094200,2714278,1487,1488,1488,1487,5
20230613,094100,2706839,1490,1490,1490,1490,1
20230613,094000,2705349,1491,1491,1491,1491,0
20230613,093900,2705349,1491,1491,1491,1491,0
20230613,093800,2705349,1491,1491,1491,1491,0
20230613,093700,2705349,1491,1491,1491,1491,5
20230613,093600,2697894,1491,1490,1491,1490,10
20230613,093500,2682985,1487,1487,1487,1487,37
20230613,093400,2627966,1487,1487,1487,1487,0
20230613,093300,2627966,1487,1487,1487,1487,30
20230613,093200,2583356,1493,1493,1493,1493,0
20230613,093100,2583356,1493,1493,1493,1493,0
20230613,093000,2583356,1493,1493,1493,1493,0
20230613,092900,2583356,1493,1493,1493,1493,0
20230613,092800,2583356,1493,1493,1493,1493,0
20230613,092700,2583356,1493,1493,1493,1493,0
20230613,092600,2583356,1493,1493,1493,1493,0
20230613,092500,2583356,1493,1493,1493,1493,0
20230613,092400,2583356,1493,1493,1493,1493,0
20230613,092300,2583356,1493,1493,1493,1493,0
20230613,092200,2583356,1493,1493,1493,1493,0
20230613,092100,2583356,1493,1493,1493,1493,100
20230613,092000,2434056,1493,1493,1493,1493,0
20230613,091900,2434056,1493,1492,1493,1492,10
20230613,091800,2419127,1493,1493,1493,1493,0
20230613,091700,2419127,1493,1493,1493,1493,0
20230613,091600,2419127,1493,1493,1493,1493,0
20230613,091500,2419127,1493,1493,1493,1493,50
20230613,091400,2344477,1493,1493,1493,1493,0
20230613,091300,2344477,1493,1493,1493,1493,0
20230613,091200,2344477,1493,1493,1493,1493,0
20230613,091100,2344477,1493,1493,1493,1493,0
20230613,091000,2344477,1493,1493,1493,1493,0
20230613,090900,2344477,1493,1493,1493,1493,0
20230613,090800,2344477,1493,1493,1493,1493,0
20230613,090700,2344477,1493,1493,1493,1493,0
20230613,090600,2344477,1493,1493,1493,1493,0
20230613,090500,2344477,1493,1493,1493,1493,0
20230613,090400,2344477,1493,1493,1493,1493,0
20230613,090300,2344477,1493,1494,1494,1475,837
20230613,090200,1107354,1484,1484,1484,1484,0
20230613,090100,1107354,1484,1488,1488,1484,19
20230613,090000,1079118,1493,1499,1499,1493,720