KissMeData/097780/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,210000,207676091,1177,1177,1177,1177,365
20230615,205900,207676091,1177,1177,1177,1177,0
20230615,205800,207676091,1177,1177,1177,1177,0
20230615,205700,207676091,1177,1177,1177,1177,0
20230615,205600,207676091,1177,1177,1177,1177,0
20230615,205500,207676091,1177,1177,1177,1177,0
20230615,205400,207676091,1177,1177,1177,1177,0
20230615,205300,207676091,1177,1177,1177,1177,0
20230615,205200,207676091,1177,1177,1177,1177,0
20230615,205100,207676091,1177,1177,1177,1177,0
20230615,205000,207676091,1177,1177,1177,1177,0
20230615,204900,207676091,1177,1177,1177,1177,0
20230615,204800,207676091,1177,1177,1177,1177,0
20230615,204700,207676091,1177,1177,1177,1177,0
20230615,204600,207676091,1177,1177,1177,1177,0
20230615,204500,207676091,1177,1177,1177,1177,0
20230615,204400,207676091,1177,1177,1177,1177,0
20230615,204300,207676091,1177,1177,1177,1177,0
20230615,204200,207676091,1177,1177,1177,1177,0
20230615,204100,207676091,1177,1177,1177,1177,0
20230615,204000,207676091,1177,1177,1177,1177,0
20230615,203900,207676091,1177,1177,1177,1177,0
20230615,203800,207676091,1177,1177,1177,1177,0
20230615,203700,207676091,1177,1177,1177,1177,0
20230615,203600,207676091,1177,1177,1177,1177,0
20230615,203500,207676091,1177,1177,1177,1177,0
20230615,203400,207676091,1177,1177,1177,1177,0
20230615,203300,207676091,1177,1177,1177,1177,0
20230615,203200,207676091,1177,1177,1177,1177,0
20230615,203100,207676091,1177,1177,1177,1177,0
20230615,203000,207676091,1177,1177,1177,1177,365
20230615,202900,207676091,1177,1177,1177,1177,0
20230615,202800,207676091,1177,1177,1177,1177,0
20230615,202700,207676091,1177,1177,1177,1177,0
20230615,202600,207676091,1177,1177,1177,1177,0
20230615,202500,207676091,1177,1177,1177,1177,0
20230615,202400,207676091,1177,1177,1177,1177,0
20230615,202300,207676091,1177,1177,1177,1177,0
20230615,202200,207676091,1177,1177,1177,1177,0
20230615,202100,207676091,1177,1177,1177,1177,0
20230615,202000,207676091,1177,1177,1177,1177,0
20230615,201900,207676091,1177,1177,1177,1177,0
20230615,201800,207676091,1177,1177,1177,1177,0
20230615,201700,207676091,1177,1177,1177,1177,0
20230615,201600,207676091,1177,1177,1177,1177,0
20230615,201500,207676091,1177,1177,1177,1177,0
20230615,201400,207676091,1177,1177,1177,1177,0
20230615,201300,207676091,1177,1177,1177,1177,0
20230615,201200,207676091,1177,1177,1177,1177,0
20230615,201100,207676091,1177,1177,1177,1177,0
20230615,201000,207676091,1177,1177,1177,1177,0
20230615,200900,207676091,1177,1177,1177,1177,0
20230615,200800,207676091,1177,1177,1177,1177,0
20230615,200700,207676091,1177,1177,1177,1177,0
20230615,200600,207676091,1177,1177,1177,1177,0
20230615,200500,207676091,1177,1177,1177,1177,0
20230615,200400,207676091,1177,1177,1177,1177,0
20230615,200300,207676091,1177,1177,1177,1177,0
20230615,200200,207676091,1177,1177,1177,1177,0
20230615,200100,207676091,1177,1177,1177,1177,0
20230615,200000,207676091,1177,1177,1177,1177,365
20230615,195900,207676091,1177,1177,1177,1177,0
20230615,195800,207676091,1177,1177,1177,1177,0
20230615,195700,207676091,1177,1177,1177,1177,0
20230615,195600,207676091,1177,1177,1177,1177,0
20230615,195500,207676091,1177,1177,1177,1177,0
20230615,195400,207676091,1177,1177,1177,1177,0
20230615,195300,207676091,1177,1177,1177,1177,0
20230615,195200,207676091,1177,1177,1177,1177,0
20230615,195100,207676091,1177,1177,1177,1177,0
20230615,195000,207676091,1177,1177,1177,1177,0
20230615,194900,207676091,1177,1177,1177,1177,0
20230615,194800,207676091,1177,1177,1177,1177,0
20230615,194700,207676091,1177,1177,1177,1177,0
20230615,194600,207676091,1177,1177,1177,1177,0
20230615,194500,207676091,1177,1177,1177,1177,0
20230615,194400,207676091,1177,1177,1177,1177,0
20230615,194300,207676091,1177,1177,1177,1177,0
20230615,194200,207676091,1177,1177,1177,1177,0
20230615,194100,207676091,1177,1177,1177,1177,0
20230615,194000,207676091,1177,1177,1177,1177,0
20230615,193900,207676091,1177,1177,1177,1177,0
20230615,193800,207676091,1177,1177,1177,1177,0
20230615,193700,207676091,1177,1177,1177,1177,0
20230615,193600,207676091,1177,1177,1177,1177,0
20230615,193500,207676091,1177,1177,1177,1177,0
20230615,193400,207676091,1177,1177,1177,1177,0
20230615,193300,207676091,1177,1177,1177,1177,0
20230615,193200,207676091,1177,1177,1177,1177,0
20230615,193100,207676091,1177,1177,1177,1177,0
20230615,193000,207676091,1177,1177,1177,1177,365
20230615,192900,207676091,1177,1177,1177,1177,0
20230615,192800,207676091,1177,1177,1177,1177,0
20230615,192700,207676091,1177,1177,1177,1177,0
20230615,192600,207676091,1177,1177,1177,1177,0
20230615,192500,207676091,1177,1177,1177,1177,0
20230615,192400,207676091,1177,1177,1177,1177,0
20230615,192300,207676091,1177,1177,1177,1177,0
20230615,192200,207676091,1177,1177,1177,1177,0
20230615,192100,207676091,1177,1177,1177,1177,0
20230615,192000,207676091,1177,1177,1177,1177,0
20230615,191900,207676091,1177,1177,1177,1177,0
20230615,191800,207676091,1177,1177,1177,1177,0
20230615,191700,207676091,1177,1177,1177,1177,0
20230615,191600,207676091,1177,1177,1177,1177,0
20230615,191500,207676091,1177,1177,1177,1177,0
20230615,191400,207676091,1177,1177,1177,1177,0
20230615,191300,207676091,1177,1177,1177,1177,0
20230615,191200,207676091,1177,1177,1177,1177,0
20230615,191100,207676091,1177,1177,1177,1177,0
20230615,191000,207676091,1177,1177,1177,1177,0
20230615,190900,207676091,1177,1177,1177,1177,0
20230615,190800,207676091,1177,1177,1177,1177,0
20230615,190700,207676091,1177,1177,1177,1177,0
20230615,190600,207676091,1177,1177,1177,1177,0
20230615,190500,207676091,1177,1177,1177,1177,0
20230615,190400,207676091,1177,1177,1177,1177,0
20230615,190300,207676091,1177,1177,1177,1177,0
20230615,190200,207676091,1177,1177,1177,1177,0
20230615,190100,207676091,1177,1177,1177,1177,0
20230615,190000,207676091,1177,1177,1177,1177,365
20230615,185900,207676091,1177,1177,1177,1177,0
20230615,185800,207676091,1177,1177,1177,1177,0
20230615,185700,207676091,1177,1177,1177,1177,0
20230615,185600,207676091,1177,1177,1177,1177,0
20230615,185500,207676091,1177,1177,1177,1177,0
20230615,185400,207676091,1177,1177,1177,1177,0
20230615,185300,207676091,1177,1177,1177,1177,0
20230615,185200,207676091,1177,1177,1177,1177,0
20230615,185100,207676091,1177,1177,1177,1177,0
20230615,185000,207676091,1177,1177,1177,1177,0
20230615,184900,207676091,1177,1177,1177,1177,0
20230615,184800,207676091,1177,1177,1177,1177,0
20230615,184700,207676091,1177,1177,1177,1177,0
20230615,184600,207676091,1177,1177,1177,1177,0
20230615,184500,207676091,1177,1177,1177,1177,0
20230615,184400,207676091,1177,1177,1177,1177,0
20230615,184300,207676091,1177,1177,1177,1177,0
20230615,184200,207676091,1177,1177,1177,1177,0
20230615,184100,207676091,1177,1177,1177,1177,0
20230615,184000,207676091,1177,1177,1177,1177,0
20230615,183900,207676091,1177,1177,1177,1177,0
20230615,183800,207676091,1177,1177,1177,1177,0
20230615,183700,207676091,1177,1177,1177,1177,0
20230615,183600,207676091,1177,1177,1177,1177,0
20230615,183500,207676091,1177,1177,1177,1177,0
20230615,183400,207676091,1177,1177,1177,1177,0
20230615,183300,207676091,1177,1177,1177,1177,0
20230615,183200,207676091,1177,1177,1177,1177,0
20230615,183100,207676091,1177,1177,1177,1177,0
20230615,183000,207676091,1177,1177,1177,1177,365
20230615,182900,207676091,1177,1177,1177,1177,0
20230615,182800,207676091,1177,1177,1177,1177,0
20230615,182700,207676091,1177,1177,1177,1177,0
20230615,182600,207676091,1177,1177,1177,1177,0
20230615,182500,207676091,1177,1177,1177,1177,0
20230615,182400,207676091,1177,1177,1177,1177,0
20230615,182300,207676091,1177,1177,1177,1177,0
20230615,182200,207676091,1177,1177,1177,1177,0
20230615,182100,207676091,1177,1177,1177,1177,0
20230615,182000,207676091,1177,1177,1177,1177,0
20230615,181900,207676091,1177,1177,1177,1177,0
20230615,181800,207676091,1177,1177,1177,1177,0
20230615,181700,207676091,1177,1177,1177,1177,0
20230615,181600,207676091,1177,1177,1177,1177,0
20230615,181500,207676091,1177,1177,1177,1177,0
20230615,181400,207676091,1177,1177,1177,1177,0
20230615,181300,207676091,1177,1177,1177,1177,0
20230615,181200,207676091,1177,1177,1177,1177,0
20230615,181100,207676091,1177,1177,1177,1177,0
20230615,181000,207676091,1177,1177,1177,1177,0
20230615,180900,207676091,1177,1177,1177,1177,0
20230615,180800,207676091,1177,1177,1177,1177,0
20230615,180700,207676091,1177,1177,1177,1177,0
20230615,180600,207676091,1177,1177,1177,1177,0
20230615,180500,207676091,1177,1177,1177,1177,0
20230615,180400,207676091,1177,1177,1177,1177,0
20230615,180300,207676091,1177,1177,1177,1177,0
20230615,180200,207676091,1177,1177,1177,1177,0
20230615,180100,207676091,1177,1177,1177,1177,0
20230615,180000,207676091,1177,1177,1177,1177,365
20230615,175900,207676091,1177,1177,1177,1177,0
20230615,175800,207676091,1177,1177,1177,1177,0
20230615,175700,207676091,1177,1177,1177,1177,0
20230615,175600,207676091,1177,1177,1177,1177,0
20230615,175500,207676091,1177,1177,1177,1177,0
20230615,175400,207676091,1177,1177,1177,1177,0
20230615,175300,207676091,1177,1177,1177,1177,0
20230615,175200,207676091,1177,1177,1177,1177,0
20230615,175100,207676091,1177,1177,1177,1177,0
20230615,175000,207676091,1177,1177,1177,1177,0
20230615,174900,207676091,1177,1177,1177,1177,0
20230615,174800,207676091,1177,1177,1177,1177,0
20230615,174700,207676091,1177,1177,1177,1177,0
20230615,174600,207676091,1177,1177,1177,1177,0
20230615,174500,207676091,1177,1177,1177,1177,0
20230615,174400,207676091,1177,1177,1177,1177,0
20230615,174300,207676091,1177,1177,1177,1177,0
20230615,174200,207676091,1177,1177,1177,1177,0
20230615,174100,207676091,1177,1177,1177,1177,0
20230615,174000,207676091,1177,1177,1177,1177,0
20230615,173900,207676091,1177,1177,1177,1177,0
20230615,173800,207676091,1177,1177,1177,1177,0
20230615,173700,207676091,1177,1177,1177,1177,0
20230615,173600,207676091,1177,1177,1177,1177,0
20230615,173500,207676091,1177,1177,1177,1177,0
20230615,173400,207676091,1177,1177,1177,1177,0
20230615,173300,207676091,1177,1177,1177,1177,0
20230615,173200,207676091,1177,1177,1177,1177,0
20230615,173100,207676091,1177,1177,1177,1177,0
20230615,173000,207676091,1177,1177,1177,1177,365
20230615,172900,207676091,1177,1177,1177,1177,0
20230615,172800,207676091,1177,1177,1177,1177,0
20230615,172700,207676091,1177,1177,1177,1177,0
20230615,172600,207676091,1177,1177,1177,1177,0
20230615,172500,207676091,1177,1177,1177,1177,0
20230615,172400,207676091,1177,1177,1177,1177,0
20230615,172300,207676091,1177,1177,1177,1177,0
20230615,172200,207676091,1177,1177,1177,1177,0
20230615,172100,207676091,1177,1177,1177,1177,0
20230615,172000,207676091,1177,1177,1177,1177,0
20230615,171900,207676091,1177,1177,1177,1177,0
20230615,171800,207676091,1177,1177,1177,1177,0
20230615,171700,207676091,1177,1177,1177,1177,0
20230615,171600,207676091,1177,1177,1177,1177,0
20230615,171500,207676091,1177,1177,1177,1177,0
20230615,171400,207676091,1177,1177,1177,1177,0
20230615,171300,207676091,1177,1177,1177,1177,0
20230615,171200,207676091,1177,1177,1177,1177,0
20230615,171100,207676091,1177,1177,1177,1177,0
20230615,171000,207676091,1177,1177,1177,1177,0
20230615,170900,207676091,1177,1177,1177,1177,0
20230615,170800,207676091,1177,1177,1177,1177,0
20230615,170700,207676091,1177,1177,1177,1177,0
20230615,170600,207676091,1177,1177,1177,1177,0
20230615,170500,207676091,1177,1177,1177,1177,0
20230615,170400,207676091,1177,1177,1177,1177,0
20230615,170300,207676091,1177,1177,1177,1177,0
20230615,170200,207676091,1177,1177,1177,1177,0
20230615,170100,207676091,1177,1177,1177,1177,0
20230615,170000,207676091,1177,1177,1177,1177,365
20230615,165900,207676091,1177,1177,1177,1177,0
20230615,165800,207676091,1177,1177,1177,1177,0
20230615,165700,207676091,1177,1177,1177,1177,0
20230615,165600,207676091,1177,1177,1177,1177,0
20230615,165500,207676091,1177,1177,1177,1177,0
20230615,165400,207676091,1177,1177,1177,1177,0
20230615,165300,207676091,1177,1177,1177,1177,0
20230615,165200,207676091,1177,1177,1177,1177,0
20230615,165100,207676091,1177,1177,1177,1177,0
20230615,165000,207676091,1177,1177,1177,1177,0
20230615,164900,207676091,1177,1177,1177,1177,0
20230615,164800,207676091,1177,1177,1177,1177,0
20230615,164700,207676091,1177,1177,1177,1177,0
20230615,164600,207676091,1177,1177,1177,1177,0
20230615,164500,207676091,1177,1177,1177,1177,0
20230615,164400,207676091,1177,1177,1177,1177,0
20230615,164300,207676091,1177,1177,1177,1177,0
20230615,164200,207676091,1177,1177,1177,1177,0
20230615,164100,207676091,1177,1177,1177,1177,0
20230615,164000,207676091,1177,1177,1177,1177,0
20230615,163900,207676091,1177,1177,1177,1177,0
20230615,163800,207676091,1177,1177,1177,1177,0
20230615,163700,207676091,1177,1177,1177,1177,0
20230615,163600,207676091,1177,1177,1177,1177,0
20230615,163500,207676091,1177,1177,1177,1177,0
20230615,163400,207676091,1177,1177,1177,1177,0
20230615,163300,207676091,1177,1177,1177,1177,0
20230615,163200,207676091,1177,1177,1177,1177,0
20230615,163100,207676091,1177,1177,1177,1177,0
20230615,163000,207676091,1177,1177,1177,1177,365
20230615,162900,207676091,1177,1177,1177,1177,0
20230615,162800,207676091,1177,1177,1177,1177,0
20230615,162700,207676091,1177,1177,1177,1177,0
20230615,162600,207676091,1177,1177,1177,1177,0
20230615,162500,207676091,1177,1177,1177,1177,0
20230615,162400,207676091,1177,1177,1177,1177,0
20230615,162300,207676091,1177,1177,1177,1177,0
20230615,162200,207676091,1177,1177,1177,1177,0
20230615,162100,207676091,1177,1177,1177,1177,0
20230615,162000,207676091,1177,1177,1177,1177,0
20230615,161900,207676091,1177,1177,1177,1177,0
20230615,161800,207676091,1177,1177,1177,1177,0
20230615,161700,207676091,1177,1177,1177,1177,0
20230615,161600,207676091,1177,1177,1177,1177,0
20230615,161500,207676091,1177,1177,1177,1177,0
20230615,161400,207676091,1177,1177,1177,1177,0
20230615,161300,207676091,1177,1177,1177,1177,0
20230615,161200,207676091,1177,1177,1177,1177,0
20230615,161100,207676091,1177,1177,1177,1177,0
20230615,161000,207676091,1177,1177,1177,1177,0
20230615,160900,207676091,1177,1177,1177,1177,0
20230615,160800,207676091,1177,1177,1177,1177,0
20230615,160700,207676091,1177,1177,1177,1177,0
20230615,160600,207676091,1177,1177,1177,1177,0
20230615,160500,207676091,1177,1177,1177,1177,0
20230615,160400,207676091,1177,1177,1177,1177,0
20230615,160300,207676091,1177,1177,1177,1177,0
20230615,160200,207676091,1177,1177,1177,1177,0
20230615,160100,207676091,1177,1177,1177,1177,0
20230615,160000,207676091,1177,1177,1177,1177,365
20230615,155900,207676091,1177,1177,1177,1177,0
20230615,155800,207676091,1177,1177,1177,1177,0
20230615,155700,207676091,1177,1177,1177,1177,0
20230615,155600,207676091,1177,1177,1177,1177,0
20230615,155500,207676091,1177,1177,1177,1177,0
20230615,155400,207676091,1177,1177,1177,1177,0
20230615,155300,207676091,1177,1177,1177,1177,0
20230615,155200,207676091,1177,1177,1177,1177,0
20230615,155100,207676091,1177,1177,1177,1177,0
20230615,155000,207676091,1177,1177,1177,1177,0
20230615,154900,207676091,1177,1177,1177,1177,0
20230615,154800,207676091,1177,1177,1177,1177,0
20230615,154700,207676091,1177,1177,1177,1177,0
20230615,154600,207676091,1177,1177,1177,1177,0
20230615,154500,207676091,1177,1177,1177,1177,0
20230615,154400,207676091,1177,1177,1177,1177,0
20230615,154300,207676091,1177,1177,1177,1177,0
20230615,154200,207676091,1177,1177,1177,1177,0
20230615,154100,207676091,1177,1177,1177,1177,0
20230615,154000,207676091,1177,1177,1177,1177,0
20230615,153900,207676091,1177,1177,1177,1177,0
20230615,153800,207676091,1177,1177,1177,1177,0
20230615,153700,207676091,1177,1177,1177,1177,0
20230615,153600,207676091,1177,1177,1177,1177,0
20230615,153500,207676091,1177,1177,1177,1177,0
20230615,153400,207676091,1177,1177,1177,1177,0
20230615,153300,207676091,1177,1177,1177,1177,0
20230615,153200,207676091,1177,1177,1177,1177,0
20230615,153100,207676091,1177,1177,1177,1177,0
20230615,153000,207676091,1177,1177,1177,1177,730
20230615,152900,207246486,1167,1167,1167,1167,0
20230615,152800,207246486,1167,1167,1167,1167,0
20230615,152700,207246486,1167,1167,1167,1167,0
20230615,152600,207246486,1167,1167,1167,1167,0
20230615,152500,207246486,1167,1167,1167,1167,0
20230615,152400,207246486,1167,1167,1167,1167,0
20230615,152300,207246486,1167,1167,1167,1167,0
20230615,152200,207246486,1167,1167,1167,1167,0
20230615,152100,207246486,1167,1167,1167,1167,0
20230615,152000,207246486,1167,1167,1167,1167,0
20230615,151900,207246486,1167,1170,1170,1167,907
20230615,151800,206186421,1167,1168,1168,1167,100
20230615,151700,206069715,1170,1170,1170,1170,0
20230615,151600,206069715,1170,1170,1170,1170,275
20230615,151500,205747965,1170,1168,1170,1168,1503
20230615,151400,203992337,1168,1168,1168,1168,5
20230615,151300,203986497,1168,1168,1168,1168,302
20230615,151200,203633761,1168,1168,1168,1168,6
20230615,151100,203626753,1167,1167,1167,1167,1
20230615,151000,203625586,1168,1168,1168,1168,1
20230615,150900,203624418,1168,1168,1168,1168,0
20230615,150800,203624418,1168,1168,1168,1168,0
20230615,150700,203624418,1168,1168,1168,1168,6
20230615,150600,203617410,1167,1167,1168,1167,585
20230615,150500,202934712,1169,1169,1169,1168,6
20230615,150400,202927699,1170,1170,1170,1170,0
20230615,150300,202927699,1170,1170,1170,1170,0
20230615,150200,202927699,1170,1168,1170,1168,4015
20230615,150100,198233971,1168,1168,1168,1168,0
20230615,150000,198233971,1168,1168,1168,1168,6
20230615,145900,198226963,1167,1168,1168,1167,11
20230615,145800,198214125,1168,1168,1168,1168,0
20230615,145700,198214125,1168,1168,1168,1168,0
20230615,145600,198214125,1168,1168,1168,1168,11
20230615,145500,198201277,1168,1168,1168,1168,0
20230615,145400,198201277,1168,1168,1168,1168,0
20230615,145300,198201277,1168,1168,1168,1168,0
20230615,145200,198201277,1168,1168,1168,1168,0
20230615,145100,198201277,1168,1167,1168,1167,43
20230615,145000,198151089,1168,1168,1168,1168,0
20230615,144900,198151089,1168,1166,1168,1166,157
20230615,144800,197968021,1168,1168,1168,1168,104
20230615,144700,197846549,1168,1168,1168,1168,305
20230615,144600,197490309,1168,1168,1168,1168,508
20230615,144500,196896965,1167,1168,1168,1167,2031
20230615,144400,194525192,1169,1169,1169,1169,100
20230615,144300,194408292,1169,1169,1169,1169,0
20230615,144200,194408292,1169,1169,1169,1169,0
20230615,144100,194408292,1169,1169,1169,1169,100
20230615,144000,194291392,1169,1169,1169,1169,50
20230615,143900,194232942,1169,1168,1169,1168,9
20230615,143800,194222427,1169,1167,1169,1167,144
20230615,143700,194054217,1171,1171,1171,1171,0
20230615,143600,194054217,1171,1171,1171,1171,0
20230615,143500,194054217,1171,1171,1171,1165,4231
20230615,143400,189111845,1171,1171,1173,1171,2036
20230615,143300,186727683,1173,1173,1173,1173,0
20230615,143200,186727683,1173,1173,1173,1173,0
20230615,143100,186727683,1173,1173,1173,1173,0
20230615,143000,186727683,1173,1175,1176,1171,1366
20230615,142900,185127892,1173,1173,1173,1173,0
20230615,142800,185127892,1173,1173,1173,1173,0
20230615,142700,185127892,1173,1173,1173,1173,0
20230615,142600,185127892,1173,1173,1173,1173,3
20230615,142500,185124373,1171,1173,1173,1171,6
20230615,142400,185117341,1173,1173,1173,1173,0
20230615,142300,185117341,1173,1173,1173,1173,100
20230615,142200,185000041,1173,1173,1173,1173,5
20230615,142100,184994176,1175,1175,1175,1175,0
20230615,142000,184994176,1175,1175,1175,1175,0
20230615,141900,184994176,1175,1175,1175,1175,0
20230615,141800,184994176,1175,1175,1175,1175,0
20230615,141700,184994176,1175,1175,1175,1175,0
20230615,141600,184994176,1175,1175,1175,1175,2
20230615,141500,184991826,1176,1176,1176,1176,3
20230615,141400,184988298,1171,1171,1171,1171,198
20230615,141300,184756440,1176,1176,1176,1176,0
20230615,141200,184756440,1176,1176,1176,1176,3
20230615,141100,184752912,1171,1173,1173,1171,10
20230615,141000,184741186,1171,1171,1171,1171,1
20230615,140900,184740015,1173,1171,1173,1171,103
20230615,140800,184619396,1173,1173,1173,1173,0
20230615,140700,184619396,1173,1172,1173,1172,9
20230615,140600,184608844,1173,1176,1176,1173,121
20230615,140500,184466902,1175,1175,1175,1175,0
20230615,140400,184466902,1175,1173,1175,1173,3
20230615,140300,184463379,1175,1175,1175,1175,3
20230615,140200,184459854,1173,1173,1173,1173,39
20230615,140100,184414107,1176,1176,1176,1176,0
20230615,140000,184414107,1176,1176,1176,1176,0
20230615,135900,184414107,1176,1176,1176,1176,0
20230615,135800,184414107,1176,1174,1176,1174,1269
20230615,135700,182923170,1174,1174,1174,1174,0
20230615,135600,182923170,1174,1174,1174,1174,0
20230615,135500,182923170,1174,1174,1174,1174,0
20230615,135400,182923170,1174,1174,1174,1174,0
20230615,135300,182923170,1174,1174,1174,1174,0
20230615,135200,182923170,1174,1174,1174,1174,50
20230615,135100,182864470,1174,1174,1174,1174,0
20230615,135000,182864470,1174,1174,1174,1174,0
20230615,134900,182864470,1174,1174,1174,1174,0
20230615,134800,182864470,1174,1174,1174,1174,13
20230615,134700,182849208,1174,1174,1174,1174,0
20230615,134600,182849208,1174,1174,1174,1174,1
20230615,134500,182848034,1174,1171,1174,1171,184
20230615,134400,182632561,1174,1174,1174,1174,0
20230615,134300,182632561,1174,1174,1174,1174,100
20230615,134200,182515161,1174,1171,1174,1171,7
20230615,134100,182506958,1175,1175,1175,1175,0
20230615,134000,182506958,1175,1175,1175,1175,0
20230615,133900,182506958,1175,1175,1175,1175,0
20230615,133800,182506958,1175,1171,1175,1171,80
20230615,133700,182413266,1171,1171,1171,1171,113
20230615,133600,182280943,1175,1175,1175,1175,0
20230615,133500,182280943,1175,1175,1175,1175,0
20230615,133400,182280943,1175,1175,1175,1175,0
20230615,133300,182280943,1175,1175,1175,1175,0
20230615,133200,182280943,1175,1175,1175,1175,2
20230615,133100,182278593,1172,1172,1172,1172,110
20230615,133000,182149673,1175,1175,1175,1175,0
20230615,132900,182149673,1175,1173,1175,1173,189
20230615,132800,181927636,1177,1177,1177,1174,602
20230615,132700,181219382,1174,1174,1174,1174,1180
20230615,132600,179834062,1177,1177,1177,1177,0
20230615,132500,179834062,1177,1177,1177,1177,0
20230615,132400,179834062,1177,1177,1177,1177,3
20230615,132300,179830531,1175,1175,1175,1175,50
20230615,132200,179771781,1177,1177,1177,1177,4
20230615,132100,179767073,1175,1175,1175,1175,1862
20230615,132000,177579223,1175,1176,1176,1175,1099
20230615,131900,176287893,1176,1176,1176,1176,10
20230615,131800,176276133,1179,1179,1179,1179,0
20230615,131700,176276133,1179,1176,1179,1176,8
20230615,131600,176266716,1179,1179,1179,1179,0
20230615,131500,176266716,1179,1179,1179,1179,0
20230615,131400,176266716,1179,1176,1179,1176,15
20230615,131300,176249061,1179,1179,1179,1179,0
20230615,131200,176249061,1179,1176,1179,1176,310
20230615,131100,175884492,1179,1179,1179,1179,138
20230615,131000,175721790,1179,1179,1179,1179,962
20230615,130900,174587592,1179,1179,1179,1179,0
20230615,130800,174587592,1179,1179,1179,1179,0
20230615,130700,174587592,1179,1179,1179,1179,0
20230615,130600,174587592,1179,1179,1179,1179,0
20230615,130500,174587592,1179,1178,1179,1178,6
20230615,130400,174580521,1179,1177,1179,1177,1262
20230615,130300,173095145,1179,1179,1179,1179,0
20230615,130200,173095145,1179,1179,1179,1179,0
20230615,130100,173095145,1179,1179,1179,1179,0
20230615,130000,173095145,1179,1179,1179,1179,0
20230615,125900,173095145,1179,1179,1179,1179,0
20230615,125800,173095145,1179,1179,1179,1179,0
20230615,125700,173095145,1179,1179,1179,1179,0
20230615,125600,173095145,1179,1179,1179,1179,0
20230615,125500,173095145,1179,1179,1179,1179,0
20230615,125400,173095145,1179,1179,1179,1179,0
20230615,125300,173095145,1179,1179,1179,1179,0
20230615,125200,173095145,1179,1179,1179,1179,0
20230615,125100,173095145,1179,1179,1179,1179,0
20230615,125000,173095145,1179,1179,1179,1179,2
20230615,124900,173092787,1177,1177,1177,1177,0
20230615,124800,173092787,1177,1177,1177,1177,2
20230615,124700,173090433,1177,1179,1179,1177,27
20230615,124600,173058648,1177,1177,1177,1177,1
20230615,124500,173057471,1179,1179,1179,1179,5
20230615,124400,173051576,1179,1179,1179,1179,0
20230615,124300,173051576,1179,1179,1179,1179,2
20230615,124200,173049218,1179,1179,1179,1179,0
20230615,124100,173049218,1179,1179,1179,1179,1
20230615,124000,173048039,1179,1179,1179,1179,0
20230615,123900,173048039,1179,1179,1179,1179,200
20230615,123800,172812239,1179,1179,1179,1179,0
20230615,123700,172812239,1179,1179,1179,1179,50
20230615,123600,172753289,1179,1179,1179,1179,1
20230615,123500,172752110,1179,1179,1179,1179,0
20230615,123400,172752110,1179,1179,1179,1179,0
20230615,123300,172752110,1179,1179,1179,1179,0
20230615,123200,172752110,1179,1179,1179,1179,0
20230615,123100,172752110,1179,1179,1179,1179,0
20230615,123000,172752110,1179,1179,1179,1179,0
20230615,122900,172752110,1179,1179,1179,1179,0
20230615,122800,172752110,1179,1179,1179,1179,0
20230615,122700,172752110,1179,1179,1179,1179,0
20230615,122600,172752110,1179,1179,1179,1179,0
20230615,122500,172752110,1179,1179,1179,1179,0
20230615,122400,172752110,1179,1179,1179,1179,0
20230615,122300,172752110,1179,1179,1179,1179,0
20230615,122200,172752110,1179,1179,1179,1179,0
20230615,122100,172752110,1179,1179,1179,1179,2
20230615,122000,172749752,1179,1179,1179,1179,0
20230615,121900,172749752,1179,1179,1179,1179,2
20230615,121800,172747394,1176,1178,1179,1176,1005
20230615,121700,171563504,1177,1178,1178,1177,152
20230615,121600,171384499,1178,1178,1178,1178,1
20230615,121500,171383321,1179,1179,1179,1179,3
20230615,121400,171379784,1178,1178,1178,1178,345
20230615,121300,170973374,1178,1178,1178,1178,0
20230615,121200,170973374,1178,1178,1178,1178,3
20230615,121100,170969840,1177,1177,1177,1177,300
20230615,121000,170616740,1177,1177,1177,1177,205
20230615,120900,170375455,1177,1177,1177,1177,0
20230615,120800,170375455,1177,1177,1177,1177,0
20230615,120700,170375455,1177,1177,1177,1177,1
20230615,120600,170374278,1177,1177,1177,1177,21
20230615,120500,170349561,1177,1176,1177,1176,27
20230615,120400,170317804,1176,1176,1176,1176,56
20230615,120300,170251948,1175,1176,1176,1175,101
20230615,120200,170133173,1176,1178,1178,1176,287
20230615,120100,169795350,1179,1181,1181,1179,55
20230615,120000,169730460,1181,1180,1181,1180,22
20230615,115900,169704498,1180,1180,1180,1180,6
20230615,115800,169697418,1181,1181,1181,1181,9
20230615,115700,169686789,1181,1181,1181,1181,37
20230615,115600,169643092,1184,1184,1184,1184,0
20230615,115500,169643092,1184,1184,1184,1184,0
20230615,115400,169643092,1184,1180,1184,1180,499
20230615,115300,169054264,1180,1181,1181,1180,252
20230615,115200,168756887,1180,1180,1180,1180,0
20230615,115100,168756887,1180,1182,1182,1180,300
20230615,115000,168402573,1184,1184,1184,1184,176
20230615,114900,168194189,1184,1184,1184,1184,70
20230615,114800,168111309,1184,1184,1184,1184,0
20230615,114700,168111309,1184,1184,1184,1184,5
20230615,114600,168105389,1184,1184,1184,1184,0
20230615,114500,168105389,1184,1184,1184,1184,0
20230615,114400,168105389,1184,1184,1184,1184,0
20230615,114300,168105389,1184,1184,1184,1184,0
20230615,114200,168105389,1184,1184,1184,1184,0
20230615,114100,168105389,1184,1184,1184,1184,0
20230615,114000,168105389,1184,1184,1184,1184,0
20230615,113900,168105389,1184,1184,1184,1184,2000
20230615,113800,165737389,1184,1184,1184,1184,1
20230615,113700,165736205,1182,1183,1183,1182,22
20230615,113600,165710195,1186,1186,1186,1186,0
20230615,113500,165710195,1186,1186,1186,1186,9
20230615,113400,165699521,1183,1183,1183,1183,1094
20230615,113300,164405319,1189,1189,1189,1189,0
20230615,113200,164405319,1189,1189,1189,1189,0
20230615,113100,164405319,1189,1189,1189,1189,0
20230615,113000,164405319,1189,1189,1189,1189,0
20230615,112900,164405319,1189,1189,1189,1189,0
20230615,112800,164405319,1189,1189,1189,1189,0
20230615,112700,164405319,1189,1184,1189,1183,220
20230615,112600,164145036,1190,1190,1190,1190,0
20230615,112500,164145036,1190,1190,1190,1190,0
20230615,112400,164145036,1190,1189,1190,1189,4
20230615,112300,164140278,1183,1188,1188,1183,2814
20230615,112200,160807763,1191,1191,1191,1191,0
20230615,112100,160807763,1191,1191,1191,1191,0
20230615,112000,160807763,1191,1191,1191,1191,0
20230615,111900,160807763,1191,1191,1191,1191,2
20230615,111800,160805381,1188,1188,1188,1188,0
20230615,111700,160805381,1188,1189,1189,1188,24
20230615,111600,160776859,1190,1191,1191,1190,319
20230615,111500,160397131,1191,1193,1193,1191,228
20230615,111400,160125183,1194,1191,1194,1191,147
20230615,111300,159949965,1194,1194,1194,1194,527
20230615,111200,159320727,1196,1196,1196,1196,0
20230615,111100,159320727,1196,1196,1196,1196,0
20230615,111000,159320727,1196,1196,1196,1196,0
20230615,110900,159320727,1196,1196,1196,1196,10
20230615,110800,159308767,1196,1196,1196,1196,116
20230615,110700,159170031,1196,1196,1196,1196,266
20230615,110600,158851895,1196,1196,1196,1195,1463
20230615,110500,157103326,1200,1200,1200,1200,0
20230615,110400,157103326,1200,1200,1200,1195,2875
20230615,110300,153667681,1197,1197,1197,1197,384
20230615,110200,153208033,1196,1196,1196,1196,0
20230615,110100,153208033,1196,1196,1196,1196,2
20230615,110000,153205641,1196,1196,1196,1196,8
20230615,105900,153196073,1201,1201,1201,1194,1102
20230615,105800,151875948,1202,1202,1202,1202,0
20230615,105700,151875948,1202,1203,1203,1202,420
20230615,105600,151370754,1203,1202,1203,1202,1194
20230615,105500,149934488,1202,1200,1203,1200,7073
20230615,105400,141434027,1200,1200,1200,1200,1670
20230615,105300,139430027,1200,1200,1200,1200,0
20230615,105200,139430027,1200,1199,1200,1199,1500
20230615,105100,137630920,1200,1195,1200,1195,1211
20230615,105000,136178984,1195,1193,1195,1193,3673
20230615,104900,131793549,1193,1199,1200,1193,1641
20230615,104800,129825959,1193,1200,1200,1193,1293
20230615,104700,128276026,1200,1197,1200,1197,2110
20230615,104600,125746192,1200,1200,1200,1197,4520
20230615,104500,120322363,1195,1189,1201,1189,5520
20230615,104400,113725751,1190,1190,1190,1190,0
20230615,104300,113725751,1190,1190,1190,1190,0
20230615,104200,113725751,1190,1190,1190,1190,20
20230615,104100,113701951,1192,1192,1192,1192,0
20230615,104000,113701951,1192,1190,1192,1190,742
20230615,103900,112818965,1192,1192,1192,1192,0
20230615,103800,112818965,1192,1190,1192,1190,264
20230615,103700,112504799,1190,1190,1190,1190,0
20230615,103600,112504799,1190,1190,1190,1190,1
20230615,103500,112503609,1183,1183,1183,1183,0
20230615,103400,112503609,1183,1183,1183,1183,0
20230615,103300,112503609,1183,1186,1186,1183,176
20230615,103200,112295308,1190,1190,1190,1190,174
20230615,103100,112088248,1201,1185,1201,1185,7000
20230615,103000,103717079,1185,1184,1185,1180,1003
20230615,102900,102533148,1184,1192,1192,1182,2480
20230615,102800,99596247,1192,1192,1192,1192,0
20230615,102700,99596247,1192,1192,1192,1192,0
20230615,102600,99596247,1192,1192,1192,1192,4
20230615,102500,99591479,1192,1192,1192,1192,0
20230615,102400,99591479,1192,1193,1193,1185,1806
20230615,102300,97449876,1193,1193,1193,1193,0
20230615,102200,97449876,1193,1193,1193,1193,2
20230615,102100,97447490,1185,1185,1185,1185,30
20230615,102000,97411940,1194,1191,1194,1191,100
20230615,101900,97292778,1190,1190,1190,1190,683
20230615,101800,96480008,1190,1190,1190,1190,3
20230615,101700,96476438,1184,1184,1184,1182,6460
20230615,101600,88830411,1184,1185,1185,1184,100
20230615,101500,88712006,1190,1190,1190,1190,2
20230615,101400,88709626,1185,1185,1185,1185,2119
20230615,101300,86198611,1194,1194,1194,1194,0
20230615,101200,86198611,1194,1196,1196,1194,21
20230615,101100,86173517,1196,1196,1196,1196,8
20230615,101000,86163949,1190,1190,1190,1190,0
20230615,100900,86163949,1190,1190,1190,1190,25
20230615,100800,86134199,1190,1199,1199,1190,55
20230615,100700,86068329,1201,1199,1201,1199,6600
20230615,100600,78146517,1200,1193,1200,1190,7126
20230615,100500,69628142,1199,1190,1200,1190,6661
20230615,100400,61652780,1192,1192,1192,1192,0
20230615,100300,61652780,1192,1192,1192,1192,7
20230615,100200,61644436,1183,1183,1183,1183,132
20230615,100100,61488280,1188,1188,1188,1188,0
20230615,100000,61488280,1188,1185,1196,1185,4016
20230615,095900,56696902,1182,1182,1182,1182,1000
20230615,095800,55514902,1182,1180,1182,1180,2969
20230615,095700,52008546,1180,1181,1181,1180,1076
20230615,095600,50738860,1185,1185,1185,1185,3
20230615,095500,50735305,1182,1182,1182,1182,90
20230615,095400,50628925,1182,1182,1182,1182,699
20230615,095300,49802707,1182,1183,1189,1182,1285
20230615,095200,48283067,1189,1189,1189,1189,0
20230615,095100,48283067,1189,1189,1189,1189,2
20230615,095000,48280689,1189,1188,1189,1188,200
20230615,094900,48042991,1188,1188,1188,1188,50
20230615,094800,47983591,1188,1188,1188,1188,0
20230615,094700,47983591,1188,1188,1188,1188,5
20230615,094600,47977651,1189,1186,1189,1186,100
20230615,094500,47858911,1185,1185,1185,1185,1427
20230615,094400,46167916,1185,1185,1185,1185,0
20230615,094300,46167916,1185,1185,1185,1185,0
20230615,094200,46167916,1185,1182,1185,1182,1751
20230615,094100,44095151,1182,1182,1182,1182,0
20230615,094000,44095151,1182,1180,1182,1178,103
20230615,093900,43973669,1183,1183,1183,1183,100
20230615,093800,43855369,1182,1182,1182,1182,42
20230615,093700,43805725,1183,1183,1183,1183,1
20230615,093600,43804542,1183,1182,1183,1182,126
20230615,093500,43655607,1183,1183,1183,1183,13
20230615,093400,43640228,1183,1183,1183,1183,0
20230615,093300,43640228,1183,1183,1183,1183,1
20230615,093200,43639045,1183,1183,1183,1183,0
20230615,093100,43639045,1183,1183,1185,1183,58
20230615,093000,43570407,1185,1185,1185,1185,0
20230615,092900,43570407,1185,1185,1185,1185,0
20230615,092800,43570407,1185,1185,1185,1185,0
20230615,092700,43570407,1185,1185,1185,1185,107
20230615,092600,43443612,1190,1187,1196,1187,2920
20230615,092500,39965190,1183,1182,1190,1182,3474
20230615,092400,35839215,1185,1188,1188,1182,606
20230615,092300,35122908,1188,1179,1188,1179,3537
20230615,092200,30927528,1185,1185,1185,1185,2
20230615,092100,30925158,1180,1185,1185,1180,2
20230615,092000,30922793,1186,1176,1186,1176,1477
20230615,091900,29177325,1176,1176,1176,1176,100
20230615,091800,29059725,1176,1176,1176,1176,325
20230615,091700,28677525,1176,1176,1176,1176,1
20230615,091600,28676349,1179,1179,1179,1179,0
20230615,091500,28676349,1179,1179,1179,1179,16
20230615,091400,28657485,1180,1182,1182,1180,24
20230615,091300,28629150,1182,1182,1182,1182,151
20230615,091200,28450668,1187,1177,1187,1177,9000
20230615,091100,17783370,1177,1179,1179,1177,48
20230615,091000,17726870,1178,1177,1178,1177,387
20230615,090900,17271084,1177,1177,1177,1177,0
20230615,090800,17271084,1177,1176,1178,1165,6515
20230615,090700,9630036,1176,1175,1176,1175,270
20230615,090600,9312785,1175,1175,1175,1175,0
20230615,090500,9312785,1175,1173,1175,1173,401
20230615,090400,8842410,1175,1175,1175,1175,313
20230615,090300,8474635,1176,1175,1176,1175,3
20230615,090200,8471109,1175,1174,1175,1174,1215
20230615,090100,7043592,1175,1168,1175,1168,33
20230615,090000,7005041,1171,1170,1171,1168,5987