KissMeData/043200/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183800,56752485,824,824,824,824,5000
20230615,183700,56752485,824,824,824,824,0
20230615,183600,56752485,824,824,824,824,0
20230615,183500,56752485,824,824,824,824,0
20230615,183400,56752485,824,824,824,824,0
20230615,183300,56752485,824,824,824,824,0
20230615,183200,56752485,824,824,824,824,0
20230615,183100,56752485,824,824,824,824,0
20230615,183000,56752485,824,824,824,824,0
20230615,182900,56752485,824,824,824,824,0
20230615,182800,56752485,824,824,824,824,0
20230615,182700,56752485,824,824,824,824,0
20230615,182600,56752485,824,824,824,824,0
20230615,182500,56752485,824,824,824,824,0
20230615,182400,56752485,824,824,824,824,0
20230615,182300,56752485,824,824,824,824,0
20230615,182200,56752485,824,824,824,824,0
20230615,182100,56752485,824,824,824,824,0
20230615,182000,56752485,824,824,824,824,0
20230615,181900,56752485,824,824,824,824,0
20230615,181800,56752485,824,824,824,824,0
20230615,181700,56752485,824,824,824,824,0
20230615,181600,56752485,824,824,824,824,0
20230615,181500,56752485,824,824,824,824,0
20230615,181400,56752485,824,824,824,824,0
20230615,181300,56752485,824,824,824,824,0
20230615,181200,56752485,824,824,824,824,0
20230615,181100,56752485,824,824,824,824,0
20230615,181000,56752485,824,824,824,824,0
20230615,180900,56752485,824,824,824,824,0
20230615,180800,56752485,824,824,824,824,5000
20230615,180700,56752485,824,824,824,824,0
20230615,180600,56752485,824,824,824,824,0
20230615,180500,56752485,824,824,824,824,0
20230615,180400,56752485,824,824,824,824,0
20230615,180300,56752485,824,824,824,824,0
20230615,180200,56752485,824,824,824,824,0
20230615,180100,56752485,824,824,824,824,0
20230615,180000,56752485,824,824,824,824,0
20230615,175900,56752485,824,824,824,824,0
20230615,175800,56752485,824,824,824,824,0
20230615,175700,56752485,824,824,824,824,0
20230615,175600,56752485,824,824,824,824,0
20230615,175500,56752485,824,824,824,824,0
20230615,175400,56752485,824,824,824,824,0
20230615,175300,56752485,824,824,824,824,0
20230615,175200,56752485,824,824,824,824,0
20230615,175100,56752485,824,824,824,824,0
20230615,175000,56752485,824,824,824,824,0
20230615,174900,56752485,824,824,824,824,0
20230615,174800,56752485,824,824,824,824,0
20230615,174700,56752485,824,824,824,824,0
20230615,174600,56752485,824,824,824,824,0
20230615,174500,56752485,824,824,824,824,0
20230615,174400,56752485,824,824,824,824,0
20230615,174300,56752485,824,824,824,824,0
20230615,174200,56752485,824,824,824,824,0
20230615,174100,56752485,824,824,824,824,0
20230615,174000,56752485,824,824,824,824,0
20230615,173900,56752485,824,824,824,824,0
20230615,173800,56752485,824,824,824,824,5000
20230615,173700,56752485,824,824,824,824,0
20230615,173600,56752485,824,824,824,824,0
20230615,173500,56752485,824,824,824,824,0
20230615,173400,56752485,824,824,824,824,0
20230615,173300,56752485,824,824,824,824,0
20230615,173200,56752485,824,824,824,824,0
20230615,173100,56752485,824,824,824,824,0
20230615,173000,56752485,824,824,824,824,0
20230615,172900,56752485,824,824,824,824,0
20230615,172800,56752485,824,824,824,824,0
20230615,172700,56752485,824,824,824,824,0
20230615,172600,56752485,824,824,824,824,0
20230615,172500,56752485,824,824,824,824,0
20230615,172400,56752485,824,824,824,824,0
20230615,172300,56752485,824,824,824,824,0
20230615,172200,56752485,824,824,824,824,0
20230615,172100,56752485,824,824,824,824,0
20230615,172000,56752485,824,824,824,824,0
20230615,171900,56752485,824,824,824,824,0
20230615,171800,56752485,824,824,824,824,0
20230615,171700,56752485,824,824,824,824,0
20230615,171600,56752485,824,824,824,824,0
20230615,171500,56752485,824,824,824,824,0
20230615,171400,56752485,824,824,824,824,0
20230615,171300,56752485,824,824,824,824,0
20230615,171200,56752485,824,824,824,824,0
20230615,171100,56752485,824,824,824,824,0
20230615,171000,56752485,824,824,824,824,0
20230615,170900,56752485,824,824,824,824,0
20230615,170800,56752485,824,824,824,824,5000
20230615,170700,56752485,824,824,824,824,0
20230615,170600,56752485,824,824,824,824,0
20230615,170500,56752485,824,824,824,824,0
20230615,170400,56752485,824,824,824,824,0
20230615,170300,56752485,824,824,824,824,0
20230615,170200,56752485,824,824,824,824,0
20230615,170100,56752485,824,824,824,824,0
20230615,170000,56752485,824,824,824,824,0
20230615,165900,56752485,824,824,824,824,0
20230615,165800,56752485,824,824,824,824,0
20230615,165700,56752485,824,824,824,824,0
20230615,165600,56752485,824,824,824,824,0
20230615,165500,56752485,824,824,824,824,0
20230615,165400,56752485,824,824,824,824,0
20230615,165300,56752485,824,824,824,824,0
20230615,165200,56752485,824,824,824,824,0
20230615,165100,56752485,824,824,824,824,0
20230615,165000,56752485,824,824,824,824,0
20230615,164900,56752485,824,824,824,824,0
20230615,164800,56752485,824,824,824,824,0
20230615,164700,56752485,824,824,824,824,0
20230615,164600,56752485,824,824,824,824,0
20230615,164500,56752485,824,824,824,824,0
20230615,164400,56752485,824,824,824,824,0
20230615,164300,56752485,824,824,824,824,0
20230615,164200,56752485,824,824,824,824,0
20230615,164100,56752485,824,824,824,824,0
20230615,164000,56752485,824,824,824,824,0
20230615,163900,56752485,824,824,824,824,0
20230615,163800,56752485,824,824,824,824,5000
20230615,163700,56752485,824,824,824,824,0
20230615,163600,56752485,824,824,824,824,0
20230615,163500,56752485,824,824,824,824,0
20230615,163400,56752485,824,824,824,824,0
20230615,163300,56752485,824,824,824,824,0
20230615,163200,56752485,824,824,824,824,0
20230615,163100,56752485,824,824,824,824,0
20230615,163000,56752485,824,824,824,824,0
20230615,162900,56752485,824,824,824,824,0
20230615,162800,56752485,824,824,824,824,0
20230615,162700,56752485,824,824,824,824,0
20230615,162600,56752485,824,824,824,824,0
20230615,162500,56752485,824,824,824,824,0
20230615,162400,56752485,824,824,824,824,0
20230615,162300,56752485,824,824,824,824,0
20230615,162200,56752485,824,824,824,824,0
20230615,162100,56752485,824,824,824,824,0
20230615,162000,56752485,824,824,824,824,0
20230615,161900,56752485,824,824,824,824,0
20230615,161800,56752485,824,824,824,824,0
20230615,161700,56752485,824,824,824,824,0
20230615,161600,56752485,824,824,824,824,0
20230615,161500,56752485,824,824,824,824,0
20230615,161400,56752485,824,824,824,824,0
20230615,161300,56752485,824,824,824,824,0
20230615,161200,56752485,824,824,824,824,0
20230615,161100,56752485,824,824,824,824,0
20230615,161000,56752485,824,824,824,824,0
20230615,160900,56752485,824,824,824,824,0
20230615,160800,56752485,824,824,824,824,5000
20230615,160700,56752485,824,824,824,824,0
20230615,160600,56752485,824,824,824,824,0
20230615,160500,56752485,824,824,824,824,0
20230615,160400,56752485,824,824,824,824,0
20230615,160300,56752485,824,824,824,824,0
20230615,160200,56752485,824,824,824,824,0
20230615,160100,56752485,824,824,824,824,0
20230615,160000,56752485,824,824,824,824,0
20230615,155900,56752485,824,824,824,824,0
20230615,155800,56752485,824,824,824,824,0
20230615,155700,56752485,824,824,824,824,0
20230615,155600,56752485,824,824,824,824,0
20230615,155500,56752485,824,824,824,824,0
20230615,155400,56752485,824,824,824,824,0
20230615,155300,56752485,824,824,824,824,0
20230615,155200,56752485,824,824,824,824,0
20230615,155100,56752485,824,824,824,824,0
20230615,155000,56752485,824,824,824,824,0
20230615,154900,56752485,824,824,824,824,0
20230615,154800,56752485,824,824,824,824,0
20230615,154700,56752485,824,824,824,824,0
20230615,154600,56752485,824,824,824,824,0
20230615,154500,56752485,824,824,824,824,0
20230615,154400,56752485,824,824,824,824,0
20230615,154300,56752485,824,824,824,824,0
20230615,154200,56752485,824,824,824,824,0
20230615,154100,56752485,824,824,824,824,0
20230615,154000,56752485,824,824,824,824,0
20230615,153900,56752485,824,824,824,824,0
20230615,153800,56752485,824,824,824,824,5000
20230615,153700,56752485,824,824,824,824,0
20230615,153600,56752485,824,824,824,824,0
20230615,153500,56752485,824,824,824,824,0
20230615,153400,56752485,824,824,824,824,0
20230615,153300,56752485,824,824,824,824,0
20230615,153200,56752485,824,824,824,824,0
20230615,153100,56752485,824,824,824,824,0
20230615,153000,56752485,824,824,824,824,5000
20230615,152900,52632485,824,824,824,824,0
20230615,152800,52632485,824,824,824,824,0
20230615,152700,52632485,824,824,824,824,0
20230615,152600,52632485,824,824,824,824,0
20230615,152500,52632485,824,824,824,824,0
20230615,152400,52632485,824,824,824,824,0
20230615,152300,52632485,824,824,824,824,0
20230615,152200,52632485,824,824,824,824,0
20230615,152100,52632485,824,824,824,824,0
20230615,152000,52632485,824,824,824,824,0
20230615,151900,52632485,824,824,824,824,0
20230615,151800,52632485,824,824,824,824,0
20230615,151700,52632485,824,824,824,824,1
20230615,151600,52631661,823,823,823,823,0
20230615,151500,52631661,823,823,823,823,0
20230615,151400,52631661,823,823,823,823,0
20230615,151300,52631661,823,823,823,823,0
20230615,151200,52631661,823,823,823,823,0
20230615,151100,52631661,823,823,823,823,0
20230615,151000,52631661,823,823,823,823,0
20230615,150900,52631661,823,823,823,823,0
20230615,150800,52631661,823,823,823,823,0
20230615,150700,52631661,823,823,823,823,0
20230615,150600,52631661,823,824,824,823,859
20230615,150500,51924696,824,824,825,824,315
20230615,150400,51664936,823,823,823,823,172
20230615,150300,51523380,824,825,825,824,228
20230615,150200,51335457,829,829,829,829,0
20230615,150100,51335457,829,829,829,829,86
20230615,150000,51264163,829,829,829,829,0
20230615,145900,51264163,829,829,829,829,0
20230615,145800,51264163,829,829,829,829,112
20230615,145700,51171315,830,829,830,829,167
20230615,145600,51032715,830,829,830,829,27
20230615,145500,51010315,830,830,830,830,0
20230615,145400,51010315,830,829,830,829,456
20230615,145300,50631845,830,829,830,829,8
20230615,145200,50625206,829,829,829,829,28
20230615,145100,50601994,829,829,829,829,0
20230615,145000,50601994,829,829,829,829,0
20230615,144900,50601994,829,829,829,829,0
20230615,144800,50601994,829,829,829,829,300
20230615,144700,50353294,829,829,829,829,0
20230615,144600,50353294,829,829,829,829,0
20230615,144500,50353294,829,829,829,829,47
20230615,144400,50314331,829,829,829,829,100
20230615,144300,50231431,829,828,829,828,50
20230615,144200,50189991,830,830,830,830,0
20230615,144100,50189991,830,830,830,830,0
20230615,144000,50189991,830,830,830,830,0
20230615,143900,50189991,830,830,830,830,0
20230615,143800,50189991,830,830,830,830,0
20230615,143700,50189991,830,830,830,830,0
20230615,143600,50189991,830,830,830,830,100
20230615,143500,50106991,830,830,830,830,0
20230615,143400,50106991,830,830,830,830,0
20230615,143300,50106991,830,830,830,830,0
20230615,143200,50106991,830,830,830,830,0
20230615,143100,50106991,830,830,830,830,0
20230615,143000,50106991,830,830,830,830,2
20230615,142900,50105331,830,830,830,830,0
20230615,142800,50105331,830,830,830,830,0
20230615,142700,50105331,830,830,830,830,0
20230615,142600,50105331,830,830,830,830,7
20230615,142500,50099521,823,823,823,823,0
20230615,142400,50099521,823,823,823,823,0
20230615,142300,50099521,823,828,828,823,2578
20230615,142200,47972902,830,830,830,830,0
20230615,142100,47972902,830,830,830,830,0
20230615,142000,47972902,830,830,830,830,0
20230615,141900,47972902,830,830,830,830,0
20230615,141800,47972902,830,830,830,830,0
20230615,141700,47972902,830,830,830,830,0
20230615,141600,47972902,830,830,830,830,0
20230615,141500,47972902,830,830,830,830,0
20230615,141400,47972902,830,830,830,830,0
20230615,141300,47972902,830,830,830,830,1
20230615,141200,47972072,829,829,829,829,0
20230615,141100,47972072,829,829,829,829,472
20230615,141000,47580784,828,828,828,828,0
20230615,140900,47580784,828,828,828,828,0
20230615,140800,47580784,828,828,828,828,0
20230615,140700,47580784,828,828,828,828,0
20230615,140600,47580784,828,828,828,828,66
20230615,140500,47526136,828,828,828,828,0
20230615,140400,47526136,828,828,828,828,49
20230615,140300,47485564,828,828,828,828,93
20230615,140200,47408560,828,828,828,828,0
20230615,140100,47408560,828,828,828,828,10
20230615,140000,47400280,823,823,823,823,0
20230615,135900,47400280,823,823,823,823,0
20230615,135800,47400280,823,823,823,823,0
20230615,135700,47400280,823,823,823,823,0
20230615,135600,47400280,823,823,823,823,0
20230615,135500,47400280,823,823,823,823,0
20230615,135400,47400280,823,823,823,823,0
20230615,135300,47400280,823,828,828,823,4232
20230615,135200,43912740,829,829,829,829,0
20230615,135100,43912740,829,829,829,829,0
20230615,135000,43912740,829,829,829,829,10
20230615,134900,43904450,829,829,829,829,19
20230615,134800,43888699,829,829,829,829,0
20230615,134700,43888699,829,829,829,829,10
20230615,134600,43880409,829,829,829,829,502
20230615,134500,43464251,829,829,829,829,0
20230615,134400,43464251,829,829,829,829,0
20230615,134300,43464251,829,829,829,829,0
20230615,134200,43464251,829,829,829,829,0
20230615,134100,43464251,829,829,829,829,5
20230615,134000,43460106,830,830,830,830,0
20230615,133900,43460106,830,830,830,830,30
20230615,133800,43435206,830,830,830,830,0
20230615,133700,43435206,830,830,830,830,1
20230615,133600,43434376,829,829,829,829,0
20230615,133500,43434376,829,829,829,829,0
20230615,133400,43434376,829,829,829,829,0
20230615,133300,43434376,829,829,829,829,0
20230615,133200,43434376,829,829,829,829,0
20230615,133100,43434376,829,829,829,829,34
20230615,133000,43406190,829,829,829,829,0
20230615,132900,43406190,829,829,829,829,0
20230615,132800,43406190,829,829,829,829,133
20230615,132700,43295933,829,830,830,829,820
20230615,132600,42615762,830,830,830,830,3
20230615,132500,42613272,830,830,830,830,3
20230615,132400,42610782,830,832,832,830,103
20230615,132300,42525092,832,832,832,832,0
20230615,132200,42525092,832,832,832,832,0
20230615,132100,42525092,832,832,832,832,0
20230615,132000,42525092,832,830,832,830,7
20230615,131900,42519277,831,831,831,831,94
20230615,131800,42441163,831,831,831,831,0
20230615,131700,42441163,831,831,831,831,579
20230615,131600,41960014,834,834,834,834,0
20230615,131500,41960014,834,834,834,834,0
20230615,131400,41960014,834,834,834,834,0
20230615,131300,41960014,834,834,834,834,0
20230615,131200,41960014,834,834,834,834,0
20230615,131100,41960014,834,834,834,834,0
20230615,131000,41960014,834,834,834,834,0
20230615,130900,41960014,834,834,834,834,0
20230615,130800,41960014,834,834,834,834,0
20230615,130700,41960014,834,834,834,834,0
20230615,130600,41960014,834,834,834,834,0
20230615,130500,41960014,834,834,834,834,0
20230615,130400,41960014,834,834,834,834,0
20230615,130300,41960014,834,834,834,834,0
20230615,130200,41960014,834,834,834,834,9
20230615,130100,41952508,834,834,834,834,1
20230615,130000,41951674,834,834,834,834,0
20230615,125900,41951674,834,834,834,834,0
20230615,125800,41951674,834,834,834,834,30
20230615,125700,41926654,834,834,834,834,0
20230615,125600,41926654,834,834,834,834,0
20230615,125500,41926654,834,834,834,834,8
20230615,125400,41919982,834,834,834,834,20
20230615,125300,41903302,834,834,834,834,30
20230615,125200,41878282,834,834,834,834,0
20230615,125100,41878282,834,834,834,834,0
20230615,125000,41878282,834,834,834,834,0
20230615,124900,41878282,834,834,834,834,1
20230615,124800,41877448,831,832,834,831,243
20230615,124700,41675374,831,831,831,831,0
20230615,124600,41675374,831,831,831,831,0
20230615,124500,41675374,831,831,831,831,0
20230615,124400,41675374,831,831,831,831,0
20230615,124300,41675374,831,831,831,831,0
20230615,124200,41675374,831,831,831,831,6
20230615,124100,41670388,831,831,831,831,0
20230615,124000,41670388,831,831,831,831,169
20230615,123900,41529949,831,831,831,831,0
20230615,123800,41529949,831,831,831,831,0
20230615,123700,41529949,831,831,831,831,0
20230615,123600,41529949,831,831,831,831,4
20230615,123500,41526625,830,830,830,830,0
20230615,123400,41526625,830,830,830,830,0
20230615,123300,41526625,830,830,830,830,0
20230615,123200,41526625,830,830,830,830,0
20230615,123100,41526625,830,830,830,830,0
20230615,123000,41526625,830,830,830,830,23
20230615,122900,41507535,830,830,830,830,0
20230615,122800,41507535,830,830,830,830,7
20230615,122700,41501725,831,831,831,831,0
20230615,122600,41501725,831,831,831,831,0
20230615,122500,41501725,831,831,831,831,0
20230615,122400,41501725,831,831,831,831,0
20230615,122300,41501725,831,831,831,831,50
20230615,122200,41460175,831,830,831,830,110
20230615,122100,41368862,830,832,832,830,336
20230615,122000,41089448,831,830,831,830,45
20230615,121900,41052068,825,825,825,825,0
20230615,121800,41052068,825,825,825,825,0
20230615,121700,41052068,825,825,825,825,0
20230615,121600,41052068,825,825,825,825,0
20230615,121500,41052068,825,827,827,825,5000
20230615,121400,36923679,826,826,826,826,0
20230615,121300,36923679,826,826,826,826,0
20230615,121200,36923679,826,826,826,826,0
20230615,121100,36923679,826,826,826,826,1
20230615,121000,36922853,826,826,826,826,0
20230615,120900,36922853,826,826,826,826,0
20230615,120800,36922853,826,826,826,826,0
20230615,120700,36922853,826,826,826,826,0
20230615,120600,36922853,826,826,826,826,0
20230615,120500,36922853,826,826,826,826,0
20230615,120400,36922853,826,826,826,826,0
20230615,120300,36922853,826,826,826,826,0
20230615,120200,36922853,826,826,826,826,0
20230615,120100,36922853,826,826,826,826,16
20230615,120000,36909637,825,825,825,825,0
20230615,115900,36909637,825,825,825,825,0
20230615,115800,36909637,825,825,825,825,12
20230615,115700,36899737,826,826,826,826,0
20230615,115600,36899737,826,826,826,826,1
20230615,115500,36898911,826,826,826,826,0
20230615,115400,36898911,826,826,826,826,0
20230615,115300,36898911,826,826,826,826,24
20230615,115200,36879087,826,826,826,826,3110
20230615,115100,34310227,825,825,825,825,0
20230615,115000,34310227,825,825,825,825,0
20230615,114900,34310227,825,825,825,825,0
20230615,114800,34310227,825,825,825,825,0
20230615,114700,34310227,825,825,825,825,0
20230615,114600,34310227,825,825,825,825,0
20230615,114500,34310227,825,825,825,825,0
20230615,114400,34310227,825,825,825,825,0
20230615,114300,34310227,825,825,825,825,0
20230615,114200,34310227,825,825,825,825,1
20230615,114100,34309402,825,825,825,825,0
20230615,114000,34309402,825,825,825,825,0
20230615,113900,34309402,825,825,825,825,900
20230615,113800,33566902,825,825,825,825,0
20230615,113700,33566902,825,825,825,825,0
20230615,113600,33566902,825,825,825,825,0
20230615,113500,33566902,825,825,825,825,0
20230615,113400,33566902,825,825,825,825,343
20230615,113300,33283927,825,825,825,825,0
20230615,113200,33283927,825,825,825,825,7000
20230615,113100,27508927,826,826,826,826,0
20230615,113000,27508927,826,826,826,826,0
20230615,112900,27508927,826,826,826,826,343
20230615,112800,27225609,826,827,827,826,1444
20230615,112700,26032850,826,826,826,826,0
20230615,112600,26032850,826,826,826,826,0
20230615,112500,26032850,826,826,826,826,0
20230615,112400,26032850,826,826,826,826,0
20230615,112300,26032850,826,826,826,826,0
20230615,112200,26032850,826,826,826,826,0
20230615,112100,26032850,826,826,826,826,0
20230615,112000,26032850,826,831,831,826,1539
20230615,111900,24754945,830,830,830,830,0
20230615,111800,24754945,830,830,830,830,489
20230615,111700,24349075,830,830,830,830,11
20230615,111600,24339945,830,831,831,830,872
20230615,111500,23616072,834,834,834,834,0
20230615,111400,23616072,834,834,834,834,0
20230615,111300,23616072,834,834,834,834,0
20230615,111200,23616072,834,834,834,834,0
20230615,111100,23616072,834,835,835,834,101
20230615,111000,23531738,835,835,835,835,0
20230615,110900,23531738,835,835,835,835,0
20230615,110800,23531738,835,835,835,835,0
20230615,110700,23531738,835,835,835,835,548
20230615,110600,23074158,836,836,836,836,0
20230615,110500,23074158,836,836,836,836,9
20230615,110400,23066634,836,836,836,836,0
20230615,110300,23066634,836,836,836,836,0
20230615,110200,23066634,836,836,836,836,58
20230615,110100,23018146,836,837,837,836,31
20230615,110000,22992200,838,835,838,835,117
20230615,105900,22894415,835,835,835,835,0
20230615,105800,22894415,835,835,835,835,0
20230615,105700,22894415,835,835,835,835,0
20230615,105600,22894415,835,835,835,835,15
20230615,105500,22881890,839,839,839,839,0
20230615,105400,22881890,839,839,839,839,0
20230615,105300,22881890,839,839,839,839,0
20230615,105200,22881890,839,839,839,839,50
20230615,105100,22839940,839,839,839,839,0
20230615,105000,22839940,839,839,839,839,500
20230615,104900,22420440,840,840,840,840,0
20230615,104800,22420440,840,840,840,840,0
20230615,104700,22420440,840,840,840,840,0
20230615,104600,22420440,840,840,840,840,0
20230615,104500,22420440,840,838,840,838,536
20230615,104400,21970876,835,835,835,835,0
20230615,104300,21970876,835,837,837,835,130
20230615,104200,21862236,837,836,837,835,352
20230615,104100,21567751,837,837,837,837,0
20230615,104000,21567751,837,837,837,837,0
20230615,103900,21567751,837,837,837,837,0
20230615,103800,21567751,837,837,837,837,0
20230615,103700,21567751,837,837,837,837,0
20230615,103600,21567751,837,837,837,837,103
20230615,103500,21481540,838,837,838,837,331
20230615,103400,21204189,834,834,834,834,0
20230615,103300,21204189,834,834,834,834,0
20230615,103200,21204189,834,837,837,834,1500
20230615,103100,19951629,837,837,837,837,0
20230615,103000,19951629,837,837,837,837,4
20230615,102900,19948281,837,837,837,837,4
20230615,102800,19944933,837,837,838,837,125
20230615,102700,19840187,837,837,837,837,1
20230615,102600,19839350,837,837,837,837,0
20230615,102500,19839350,837,837,837,837,0
20230615,102400,19839350,837,837,837,837,0
20230615,102300,19839350,837,837,837,837,10
20230615,102200,19830980,838,838,838,838,0
20230615,102100,19830980,838,838,838,838,0
20230615,102000,19830980,838,836,838,836,512
20230615,101900,19402016,831,831,831,831,0
20230615,101800,19402016,831,831,831,831,0
20230615,101700,19402016,831,833,833,831,132
20230615,101600,19292264,836,836,836,836,0
20230615,101500,19292264,836,836,836,836,1
20230615,101400,19291428,836,836,836,836,12
20230615,101300,19281396,832,832,832,832,0
20230615,101200,19281396,832,833,833,832,1004
20230615,101100,18445068,836,836,836,836,0
20230615,101000,18445068,836,832,836,832,215
20230615,100900,18266128,831,831,831,831,0
20230615,100800,18266128,831,831,831,831,0
20230615,100700,18266128,831,831,831,831,0
20230615,100600,18266128,831,831,831,831,0
20230615,100500,18266128,831,831,831,831,0
20230615,100400,18266128,831,831,831,831,0
20230615,100300,18266128,831,835,835,831,100
20230615,100200,18182873,834,835,835,834,300
20230615,100100,17932633,833,834,834,833,8
20230615,100000,17925968,833,833,833,833,0
20230615,095900,17925968,833,833,833,833,0
20230615,095800,17925968,833,833,833,833,101
20230615,095700,17841835,834,835,835,834,101
20230615,095600,17757551,834,834,834,834,74
20230615,095500,17695835,834,834,834,834,0
20230615,095400,17695835,834,834,834,834,0
20230615,095300,17695835,834,834,834,834,0
20230615,095200,17695835,834,834,834,834,11
20230615,095100,17686661,834,834,834,834,0
20230615,095000,17686661,834,834,834,834,0
20230615,094900,17686661,834,834,834,834,0
20230615,094800,17686661,834,834,834,834,900
20230615,094700,16936061,834,834,834,834,0
20230615,094600,16936061,834,834,834,834,0
20230615,094500,16936061,834,834,834,834,0
20230615,094400,16936061,834,834,834,834,0
20230615,094300,16936061,834,834,834,834,1
20230615,094200,16935227,837,837,837,837,0
20230615,094100,16935227,837,837,837,837,0
20230615,094000,16935227,837,837,837,837,0
20230615,093900,16935227,837,837,837,837,5
20230615,093800,16931042,837,837,837,837,10
20230615,093700,16922672,837,837,837,837,0
20230615,093600,16922672,837,837,837,837,0
20230615,093500,16922672,837,837,837,837,27
20230615,093400,16900073,837,837,837,837,209
20230615,093300,16725140,838,838,838,838,0
20230615,093200,16725140,838,838,838,838,0
20230615,093100,16725140,838,837,838,837,796
20230615,093000,16058887,837,837,837,837,0
20230615,092900,16058887,837,837,837,837,0
20230615,092800,16058887,837,837,837,837,0
20230615,092700,16058887,837,837,837,837,0
20230615,092600,16058887,837,837,837,837,0
20230615,092500,16058887,837,837,837,837,7
20230615,092400,16053028,836,836,836,836,1
20230615,092300,16052192,832,832,832,832,0
20230615,092200,16052192,832,833,835,832,13238
20230615,092100,5016881,832,832,832,832,1500
20230615,092000,3768881,832,832,832,832,201
20230615,091900,3601649,831,831,831,831,0
20230615,091800,3601649,831,831,831,831,125
20230615,091700,3497774,831,831,831,831,0
20230615,091600,3497774,831,831,831,831,1
20230615,091500,3496943,832,832,832,832,7
20230615,091400,3491119,832,832,832,832,0
20230615,091300,3491119,832,832,832,832,0
20230615,091200,3491119,832,832,832,832,0
20230615,091100,3491119,832,832,832,832,0
20230615,091000,3491119,832,832,832,832,342
20230615,090900,3206575,832,832,832,832,1
20230615,090800,3205743,834,834,834,834,42
20230615,090700,3170715,833,834,834,833,622
20230615,090600,2652587,834,834,834,834,10
20230615,090500,2644247,833,833,833,833,0
20230615,090400,2644247,833,833,833,833,1
20230615,090300,2643414,832,832,832,832,0
20230615,090200,2643414,832,832,832,832,1
20230615,090100,2642582,833,831,833,831,1408
20230615,090000,1472532,831,831,831,831,1772