KissMeData/009270/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190800,354414591,1446,1446,1446,1446,6068
20230615,190700,354414591,1446,1446,1446,1446,0
20230615,190600,354414591,1446,1446,1446,1446,0
20230615,190500,354414591,1446,1446,1446,1446,0
20230615,190400,354414591,1446,1446,1446,1446,0
20230615,190300,354414591,1446,1446,1446,1446,0
20230615,190200,354414591,1446,1446,1446,1446,0
20230615,190100,354414591,1446,1446,1446,1446,0
20230615,190000,354414591,1446,1446,1446,1446,0
20230615,185900,354414591,1446,1446,1446,1446,0
20230615,185800,354414591,1446,1446,1446,1446,0
20230615,185700,354414591,1446,1446,1446,1446,0
20230615,185600,354414591,1446,1446,1446,1446,0
20230615,185500,354414591,1446,1446,1446,1446,0
20230615,185400,354414591,1446,1446,1446,1446,0
20230615,185300,354414591,1446,1446,1446,1446,0
20230615,185200,354414591,1446,1446,1446,1446,0
20230615,185100,354414591,1446,1446,1446,1446,0
20230615,185000,354414591,1446,1446,1446,1446,0
20230615,184900,354414591,1446,1446,1446,1446,0
20230615,184800,354414591,1446,1446,1446,1446,0
20230615,184700,354414591,1446,1446,1446,1446,0
20230615,184600,354414591,1446,1446,1446,1446,0
20230615,184500,354414591,1446,1446,1446,1446,0
20230615,184400,354414591,1446,1446,1446,1446,0
20230615,184300,354414591,1446,1446,1446,1446,0
20230615,184200,354414591,1446,1446,1446,1446,0
20230615,184100,354414591,1446,1446,1446,1446,0
20230615,184000,354414591,1446,1446,1446,1446,0
20230615,183900,354414591,1446,1446,1446,1446,0
20230615,183800,354414591,1446,1446,1446,1446,6068
20230615,183700,354414591,1446,1446,1446,1446,0
20230615,183600,354414591,1446,1446,1446,1446,0
20230615,183500,354414591,1446,1446,1446,1446,0
20230615,183400,354414591,1446,1446,1446,1446,0
20230615,183300,354414591,1446,1446,1446,1446,0
20230615,183200,354414591,1446,1446,1446,1446,0
20230615,183100,354414591,1446,1446,1446,1446,0
20230615,183000,354414591,1446,1446,1446,1446,0
20230615,182900,354414591,1446,1446,1446,1446,0
20230615,182800,354414591,1446,1446,1446,1446,0
20230615,182700,354414591,1446,1446,1446,1446,0
20230615,182600,354414591,1446,1446,1446,1446,0
20230615,182500,354414591,1446,1446,1446,1446,0
20230615,182400,354414591,1446,1446,1446,1446,0
20230615,182300,354414591,1446,1446,1446,1446,0
20230615,182200,354414591,1446,1446,1446,1446,0
20230615,182100,354414591,1446,1446,1446,1446,0
20230615,182000,354414591,1446,1446,1446,1446,0
20230615,181900,354414591,1446,1446,1446,1446,0
20230615,181800,354414591,1446,1446,1446,1446,0
20230615,181700,354414591,1446,1446,1446,1446,0
20230615,181600,354414591,1446,1446,1446,1446,0
20230615,181500,354414591,1446,1446,1446,1446,0
20230615,181400,354414591,1446,1446,1446,1446,0
20230615,181300,354414591,1446,1446,1446,1446,0
20230615,181200,354414591,1446,1446,1446,1446,0
20230615,181100,354414591,1446,1446,1446,1446,0
20230615,181000,354414591,1446,1446,1446,1446,0
20230615,180900,354414591,1446,1446,1446,1446,0
20230615,180800,354414591,1446,1446,1446,1446,6068
20230615,180700,354414591,1446,1446,1446,1446,0
20230615,180600,354414591,1446,1446,1446,1446,0
20230615,180500,354414591,1446,1446,1446,1446,0
20230615,180400,354414591,1446,1446,1446,1446,0
20230615,180300,354414591,1446,1446,1446,1446,0
20230615,180200,354414591,1446,1446,1446,1446,0
20230615,180100,354414591,1446,1446,1446,1446,0
20230615,180000,354414591,1446,1446,1446,1446,0
20230615,175900,354414591,1446,1446,1446,1446,0
20230615,175800,354414591,1446,1446,1446,1446,0
20230615,175700,354414591,1446,1446,1446,1446,0
20230615,175600,354414591,1446,1446,1446,1446,0
20230615,175500,354414591,1446,1446,1446,1446,0
20230615,175400,354414591,1446,1446,1446,1446,0
20230615,175300,354414591,1446,1446,1446,1446,0
20230615,175200,354414591,1446,1446,1446,1446,0
20230615,175100,354414591,1446,1446,1446,1446,0
20230615,175000,354414591,1446,1446,1446,1446,0
20230615,174900,354414591,1446,1446,1446,1446,0
20230615,174800,354414591,1446,1446,1446,1446,0
20230615,174700,354414591,1446,1446,1446,1446,0
20230615,174600,354414591,1446,1446,1446,1446,0
20230615,174500,354414591,1446,1446,1446,1446,0
20230615,174400,354414591,1446,1446,1446,1446,0
20230615,174300,354414591,1446,1446,1446,1446,0
20230615,174200,354414591,1446,1446,1446,1446,0
20230615,174100,354414591,1446,1446,1446,1446,0
20230615,174000,354414591,1446,1446,1446,1446,0
20230615,173900,354414591,1446,1446,1446,1446,0
20230615,173800,354414591,1446,1446,1446,1446,6068
20230615,173700,354414591,1446,1446,1446,1446,0
20230615,173600,354414591,1446,1446,1446,1446,0
20230615,173500,354414591,1446,1446,1446,1446,0
20230615,173400,354414591,1446,1446,1446,1446,0
20230615,173300,354414591,1446,1446,1446,1446,0
20230615,173200,354414591,1446,1446,1446,1446,0
20230615,173100,354414591,1446,1446,1446,1446,0
20230615,173000,354414591,1446,1446,1446,1446,0
20230615,172900,354414591,1446,1446,1446,1446,0
20230615,172800,354414591,1446,1446,1446,1446,0
20230615,172700,354414591,1446,1446,1446,1446,0
20230615,172600,354414591,1446,1446,1446,1446,0
20230615,172500,354414591,1446,1446,1446,1446,0
20230615,172400,354414591,1446,1446,1446,1446,0
20230615,172300,354414591,1446,1446,1446,1446,0
20230615,172200,354414591,1446,1446,1446,1446,0
20230615,172100,354414591,1446,1446,1446,1446,0
20230615,172000,354414591,1446,1446,1446,1446,0
20230615,171900,354414591,1446,1446,1446,1446,0
20230615,171800,354414591,1446,1446,1446,1446,0
20230615,171700,354414591,1446,1446,1446,1446,0
20230615,171600,354414591,1446,1446,1446,1446,0
20230615,171500,354414591,1446,1446,1446,1446,0
20230615,171400,354414591,1446,1446,1446,1446,0
20230615,171300,354414591,1446,1446,1446,1446,0
20230615,171200,354414591,1446,1446,1446,1446,0
20230615,171100,354414591,1446,1446,1446,1446,0
20230615,171000,354414591,1446,1446,1446,1446,0
20230615,170900,354414591,1446,1446,1446,1446,0
20230615,170800,354414591,1446,1446,1446,1446,6068
20230615,170700,354414591,1446,1446,1446,1446,0
20230615,170600,354414591,1446,1446,1446,1446,0
20230615,170500,354414591,1446,1446,1446,1446,0
20230615,170400,354414591,1446,1446,1446,1446,0
20230615,170300,354414591,1446,1446,1446,1446,0
20230615,170200,354414591,1446,1446,1446,1446,0
20230615,170100,354414591,1446,1446,1446,1446,0
20230615,170000,354414591,1446,1446,1446,1446,0
20230615,165900,354414591,1446,1446,1446,1446,0
20230615,165800,354414591,1446,1446,1446,1446,0
20230615,165700,354414591,1446,1446,1446,1446,0
20230615,165600,354414591,1446,1446,1446,1446,0
20230615,165500,354414591,1446,1446,1446,1446,0
20230615,165400,354414591,1446,1446,1446,1446,0
20230615,165300,354414591,1446,1446,1446,1446,0
20230615,165200,354414591,1446,1446,1446,1446,0
20230615,165100,354414591,1446,1446,1446,1446,0
20230615,165000,354414591,1446,1446,1446,1446,0
20230615,164900,354414591,1446,1446,1446,1446,0
20230615,164800,354414591,1446,1446,1446,1446,0
20230615,164700,354414591,1446,1446,1446,1446,0
20230615,164600,354414591,1446,1446,1446,1446,0
20230615,164500,354414591,1446,1446,1446,1446,0
20230615,164400,354414591,1446,1446,1446,1446,0
20230615,164300,354414591,1446,1446,1446,1446,0
20230615,164200,354414591,1446,1446,1446,1446,0
20230615,164100,354414591,1446,1446,1446,1446,0
20230615,164000,354414591,1446,1446,1446,1446,0
20230615,163900,354414591,1446,1446,1446,1446,0
20230615,163800,354414591,1446,1446,1446,1446,6068
20230615,163700,354414591,1446,1446,1446,1446,0
20230615,163600,354414591,1446,1446,1446,1446,0
20230615,163500,354414591,1446,1446,1446,1446,0
20230615,163400,354414591,1446,1446,1446,1446,0
20230615,163300,354414591,1446,1446,1446,1446,0
20230615,163200,354414591,1446,1446,1446,1446,0
20230615,163100,354414591,1446,1446,1446,1446,0
20230615,163000,354414591,1446,1446,1446,1446,0
20230615,162900,354414591,1446,1446,1446,1446,0
20230615,162800,354414591,1446,1446,1446,1446,0
20230615,162700,354414591,1446,1446,1446,1446,0
20230615,162600,354414591,1446,1446,1446,1446,0
20230615,162500,354414591,1446,1446,1446,1446,0
20230615,162400,354414591,1446,1446,1446,1446,0
20230615,162300,354414591,1446,1446,1446,1446,0
20230615,162200,354414591,1446,1446,1446,1446,0
20230615,162100,354414591,1446,1446,1446,1446,0
20230615,162000,354414591,1446,1446,1446,1446,0
20230615,161900,354414591,1446,1446,1446,1446,0
20230615,161800,354414591,1446,1446,1446,1446,0
20230615,161700,354414591,1446,1446,1446,1446,0
20230615,161600,354414591,1446,1446,1446,1446,0
20230615,161500,354414591,1446,1446,1446,1446,0
20230615,161400,354414591,1446,1446,1446,1446,0
20230615,161300,354414591,1446,1446,1446,1446,0
20230615,161200,354414591,1446,1446,1446,1446,0
20230615,161100,354414591,1446,1446,1446,1446,0
20230615,161000,354414591,1446,1446,1446,1446,0
20230615,160900,354414591,1446,1446,1446,1446,0
20230615,160800,354414591,1446,1446,1446,1446,6068
20230615,160700,354414591,1446,1446,1446,1446,0
20230615,160600,354414591,1446,1446,1446,1446,0
20230615,160500,354414591,1446,1446,1446,1446,0
20230615,160400,354414591,1446,1446,1446,1446,0
20230615,160300,354414591,1446,1446,1446,1446,0
20230615,160200,354414591,1446,1446,1446,1446,0
20230615,160100,354414591,1446,1446,1446,1446,0
20230615,160000,354414591,1446,1446,1446,1446,0
20230615,155900,354414591,1446,1446,1446,1446,0
20230615,155800,354414591,1446,1446,1446,1446,0
20230615,155700,354414591,1446,1446,1446,1446,0
20230615,155600,354414591,1446,1446,1446,1446,0
20230615,155500,354414591,1446,1446,1446,1446,0
20230615,155400,354414591,1446,1446,1446,1446,0
20230615,155300,354414591,1446,1446,1446,1446,0
20230615,155200,354414591,1446,1446,1446,1446,0
20230615,155100,354414591,1446,1446,1446,1446,0
20230615,155000,354414591,1446,1446,1446,1446,0
20230615,154900,354414591,1446,1446,1446,1446,0
20230615,154800,354414591,1446,1446,1446,1446,0
20230615,154700,354414591,1446,1446,1446,1446,0
20230615,154600,354414591,1446,1446,1446,1446,0
20230615,154500,354414591,1446,1446,1446,1446,0
20230615,154400,354414591,1446,1446,1446,1446,0
20230615,154300,354414591,1446,1446,1446,1446,0
20230615,154200,354414591,1446,1446,1446,1446,0
20230615,154100,354414591,1446,1446,1446,1446,0
20230615,154000,354414591,1446,1446,1446,1446,0
20230615,153900,354414591,1446,1446,1446,1446,0
20230615,153800,354414591,1446,1446,1446,1446,6068
20230615,153700,354414591,1446,1446,1446,1446,0
20230615,153600,354414591,1446,1446,1446,1446,0
20230615,153500,354414591,1446,1446,1446,1446,0
20230615,153400,354414591,1446,1446,1446,1446,0
20230615,153300,354414591,1446,1446,1446,1446,0
20230615,153200,354414591,1446,1446,1446,1446,0
20230615,153100,354414591,1446,1446,1446,1446,0
20230615,153000,354414591,1446,1446,1446,1446,6068
20230615,152900,345640263,1448,1448,1448,1448,0
20230615,152800,345640263,1448,1448,1448,1448,0
20230615,152700,345640263,1448,1448,1448,1448,0
20230615,152600,345640263,1448,1448,1448,1448,0
20230615,152500,345640263,1448,1448,1448,1448,0
20230615,152400,345640263,1448,1448,1448,1448,0
20230615,152300,345640263,1448,1448,1448,1448,0
20230615,152200,345640263,1448,1448,1448,1448,0
20230615,152100,345640263,1448,1448,1448,1448,0
20230615,152000,345640263,1448,1448,1448,1448,0
20230615,151900,345640263,1448,1447,1448,1447,4479
20230615,151800,339158157,1447,1444,1447,1442,1500
20230615,151700,336994930,1442,1446,1446,1442,3000
20230615,151600,332668759,1447,1447,1447,1447,31
20230615,151500,332623902,1447,1447,1447,1447,1600
20230615,151400,330308702,1447,1448,1448,1447,410
20230615,151300,329715422,1448,1448,1449,1443,1328
20230615,151200,327793336,1445,1445,1445,1445,791
20230615,151100,326650341,1446,1446,1446,1446,20
20230615,151000,326621421,1446,1446,1446,1446,172
20230615,150900,326372709,1444,1446,1446,1444,633
20230615,150800,325457460,1446,1446,1446,1446,0
20230615,150700,325457460,1446,1446,1446,1446,1002
20230615,150600,324008568,1446,1447,1447,1446,99
20230615,150500,323865413,1447,1447,1447,1447,57
20230615,150400,323782934,1447,1443,1447,1443,26
20230615,150300,323745396,1448,1446,1448,1446,5147
20230615,150200,316300662,1446,1447,1447,1443,3014
20230615,150100,311951393,1447,1445,1447,1442,4011
20230615,150000,306162794,1447,1446,1447,1446,174
20230615,145900,305911189,1447,1447,1447,1447,0
20230615,145800,305911189,1447,1447,1447,1447,47
20230615,145700,305843180,1447,1448,1448,1447,301
20230615,145600,305407632,1446,1446,1446,1446,700
20230615,145500,304395432,1447,1445,1447,1445,420
20230615,145400,303788530,1445,1445,1445,1445,1033
20230615,145300,302295845,1447,1447,1447,1447,0
20230615,145200,302295845,1447,1447,1447,1447,1
20230615,145100,302294398,1447,1447,1447,1447,3329
20230615,145000,297477335,1448,1448,1448,1448,5
20230615,144900,297470095,1448,1448,1448,1448,1
20230615,144800,297468647,1447,1446,1447,1446,314
20230615,144700,297014303,1446,1448,1448,1446,900
20230615,144600,295712703,1448,1448,1448,1448,1
20230615,144500,295711255,1446,1446,1446,1446,936
20230615,144400,294357799,1446,1446,1446,1446,51
20230615,144300,294284053,1446,1446,1446,1446,0
20230615,144200,294284053,1446,1446,1446,1446,499
20230615,144100,293562499,1446,1446,1446,1442,3500
20230615,144000,288510645,1446,1445,1446,1445,1290
20230615,143900,286645995,1445,1446,1446,1445,501
20230615,143800,285922049,1445,1445,1445,1445,27
20230615,143700,285883034,1449,1448,1449,1448,3100
20230615,143600,281392193,1444,1445,1445,1444,1000
20230615,143500,279948190,1448,1448,1448,1448,1
20230615,143400,279946742,1442,1442,1442,1442,0
20230615,143300,279946742,1442,1442,1442,1442,0
20230615,143200,279946742,1442,1445,1445,1442,5000
20230615,143100,272730812,1444,1444,1444,1444,0
20230615,143000,272730812,1444,1444,1444,1444,0
20230615,142900,272730812,1444,1445,1445,1444,3718
20230615,142800,267360633,1450,1450,1450,1450,0
20230615,142700,267360633,1450,1450,1450,1450,0
20230615,142600,267360633,1450,1450,1450,1450,1
20230615,142500,267359183,1445,1445,1445,1445,0
20230615,142400,267359183,1445,1450,1450,1445,1210
20230615,142300,265609133,1452,1452,1452,1452,100
20230615,142200,265463933,1451,1451,1451,1451,1612
20230615,142100,263124921,1451,1451,1451,1451,500
20230615,142000,262399421,1448,1448,1448,1448,500
20230615,141900,261675421,1444,1444,1444,1444,0
20230615,141800,261675421,1444,1449,1449,1444,2
20230615,141700,261672528,1449,1449,1449,1449,500
20230615,141600,260948028,1451,1451,1451,1451,0
20230615,141500,260948028,1451,1451,1451,1451,701
20230615,141400,259930877,1444,1444,1444,1444,0
20230615,141300,259930877,1444,1444,1444,1444,0
20230615,141200,259930877,1444,1451,1451,1444,6
20230615,141100,259922190,1452,1451,1452,1451,45
20230615,141000,259856870,1457,1457,1457,1457,0
20230615,140900,259856870,1457,1457,1457,1457,0
20230615,140800,259856870,1457,1443,1457,1443,1780
20230615,140700,257277702,1443,1443,1443,1443,0
20230615,140600,257277702,1443,1445,1446,1443,15
20230615,140500,257256031,1445,1445,1445,1445,1
20230615,140400,257254586,1442,1444,1444,1442,5000
20230615,140300,250042043,1443,1444,1444,1443,2000
20230615,140200,247156042,1447,1447,1447,1447,0
20230615,140100,247156042,1447,1447,1447,1447,13
20230615,140000,247137231,1447,1447,1447,1447,111
20230615,135900,246976614,1447,1447,1447,1444,36
20230615,135800,246924528,1449,1449,1449,1449,0
20230615,135700,246924528,1449,1449,1449,1449,733
20230615,135600,245862411,1449,1449,1449,1449,0
20230615,135500,245862411,1449,1449,1449,1449,1
20230615,135400,245860962,1449,1444,1450,1444,600
20230615,135300,244992010,1444,1449,1450,1443,3521
20230615,135200,239906906,1449,1449,1449,1449,700
20230615,135100,238892606,1449,1445,1449,1445,212
20230615,135000,238585466,1445,1445,1445,1445,16
20230615,134900,238562346,1445,1445,1445,1445,0
20230615,134800,238562346,1445,1445,1445,1445,0
20230615,134700,238562346,1445,1445,1445,1445,50
20230615,134600,238490096,1445,1444,1445,1444,12
20230615,134500,238472767,1444,1444,1444,1444,252
20230615,134400,238108879,1444,1444,1444,1444,11
20230615,134300,238092995,1444,1444,1444,1444,1190
20230615,134200,236374635,1443,1444,1444,1443,6
20230615,134100,236365974,1444,1444,1444,1444,615
20230615,134000,235477914,1445,1445,1445,1445,0
20230615,133900,235477914,1445,1445,1445,1445,2
20230615,133800,235475024,1444,1444,1444,1444,0
20230615,133700,235475024,1444,1444,1444,1444,990
20230615,133600,234045464,1444,1443,1444,1443,482
20230615,133500,233349928,1442,1443,1443,1442,21
20230615,133400,233319643,1439,1439,1439,1439,0
20230615,133300,233319643,1439,1444,1444,1439,61501
20230615,133200,144676441,1445,1445,1445,1445,26
20230615,133100,144638871,1446,1445,1446,1445,3
20230615,133000,144634535,1446,1445,1446,1445,5202
20230615,132900,137112444,1444,1445,1445,1444,510
20230615,132800,136375496,1445,1447,1447,1445,8209
20230615,132700,124506924,1447,1447,1447,1447,4
20230615,132600,124501136,1447,1447,1447,1447,1
20230615,132500,124499689,1447,1447,1447,1447,21
20230615,132400,124469302,1447,1447,1447,1447,100
20230615,132300,124324602,1447,1448,1448,1447,4
20230615,132200,124318812,1447,1447,1447,1447,0
20230615,132100,124318812,1447,1447,1447,1447,18
20230615,132000,124292766,1447,1447,1447,1447,126
20230615,131900,124110444,1447,1447,1447,1447,36
20230615,131800,124058352,1447,1447,1447,1447,27
20230615,131700,124019283,1447,1447,1447,1447,27
20230615,131600,123980214,1447,1447,1447,1447,650
20230615,131500,123039664,1447,1447,1447,1447,0
20230615,131400,123039664,1447,1447,1447,1447,0
20230615,131300,123039664,1447,1447,1447,1447,1
20230615,131200,123038217,1448,1448,1448,1448,0
20230615,131100,123038217,1448,1448,1448,1448,1
20230615,131000,123036769,1447,1447,1447,1447,0
20230615,130900,123036769,1447,1447,1447,1447,1
20230615,130800,123035322,1448,1448,1448,1448,262
20230615,130700,122655946,1448,1448,1448,1448,0
20230615,130600,122655946,1448,1448,1448,1448,42
20230615,130500,122595130,1448,1448,1448,1448,1
20230615,130400,122593682,1447,1447,1447,1447,700
20230615,130300,121580782,1448,1448,1448,1448,77
20230615,130200,121469286,1448,1448,1448,1448,0
20230615,130100,121469286,1448,1448,1448,1448,237
20230615,130000,121126110,1449,1449,1449,1449,0
20230615,125900,121126110,1449,1449,1449,1449,12
20230615,125800,121108722,1449,1449,1449,1449,0
20230615,125700,121108722,1449,1449,1449,1449,0
20230615,125600,121108722,1449,1449,1449,1449,32
20230615,125500,121062354,1449,1449,1449,1449,282
20230615,125400,120653736,1449,1449,1449,1449,0
20230615,125300,120653736,1449,1449,1449,1449,0
20230615,125200,120653736,1449,1449,1449,1449,17
20230615,125100,120629103,1449,1449,1449,1449,0
20230615,125000,120629103,1449,1449,1449,1449,500
20230615,124900,119904603,1448,1448,1448,1448,0
20230615,124800,119904603,1448,1448,1448,1448,0
20230615,124700,119904603,1448,1448,1448,1448,0
20230615,124600,119904603,1448,1448,1448,1448,0
20230615,124500,119904603,1448,1448,1448,1448,0
20230615,124400,119904603,1448,1448,1448,1448,0
20230615,124300,119904603,1448,1448,1448,1448,0
20230615,124200,119904603,1448,1448,1448,1448,0
20230615,124100,119904603,1448,1448,1448,1448,0
20230615,124000,119904603,1448,1448,1448,1448,0
20230615,123900,119904603,1448,1448,1448,1448,0
20230615,123800,119904603,1448,1448,1448,1448,0
20230615,123700,119904603,1448,1449,1449,1448,32
20230615,123600,119858265,1449,1449,1449,1449,0
20230615,123500,119858265,1449,1449,1449,1449,0
20230615,123400,119858265,1449,1449,1449,1449,39
20230615,123300,119801754,1449,1449,1449,1449,10
20230615,123200,119787264,1449,1449,1449,1449,0
20230615,123100,119787264,1449,1449,1449,1449,1
20230615,123000,119785815,1448,1448,1448,1448,0
20230615,122900,119785815,1448,1448,1448,1448,0
20230615,122800,119785815,1448,1448,1448,1448,0
20230615,122700,119785815,1448,1449,1449,1448,24
20230615,122600,119751040,1448,1449,1449,1448,5
20230615,122500,119743796,1449,1449,1449,1449,0
20230615,122400,119743796,1449,1449,1449,1449,0
20230615,122300,119743796,1449,1449,1449,1449,43
20230615,122200,119681489,1449,1449,1449,1449,0
20230615,122100,119681489,1449,1450,1450,1449,43
20230615,122000,119619141,1449,1449,1449,1448,71
20230615,121900,119516271,1449,1449,1449,1449,0
20230615,121800,119516271,1449,1449,1449,1449,0
20230615,121700,119516271,1449,1449,1449,1449,0
20230615,121600,119516271,1449,1449,1449,1449,25
20230615,121500,119480046,1449,1449,1449,1449,0
20230615,121400,119480046,1449,1449,1449,1449,3
20230615,121300,119475699,1449,1449,1449,1449,0
20230615,121200,119475699,1449,1450,1450,1449,24
20230615,121100,119440900,1450,1450,1450,1450,0
20230615,121000,119440900,1450,1450,1450,1450,0
20230615,120900,119440900,1450,1450,1450,1450,44
20230615,120800,119377100,1450,1450,1450,1450,0
20230615,120700,119377100,1450,1450,1450,1450,200
20230615,120600,119087100,1450,1450,1450,1450,0
20230615,120500,119087100,1450,1450,1450,1450,41
20230615,120400,119027650,1450,1450,1450,1450,0
20230615,120300,119027650,1450,1450,1450,1450,0
20230615,120200,119027650,1450,1450,1450,1450,26
20230615,120100,118989950,1450,1450,1450,1450,0
20230615,120000,118989950,1450,1450,1450,1450,0
20230615,115900,118989950,1450,1450,1450,1450,0
20230615,115800,118989950,1450,1450,1450,1450,47
20230615,115700,118921800,1450,1450,1450,1450,0
20230615,115600,118921800,1450,1450,1450,1450,2
20230615,115500,118918900,1450,1449,1450,1449,100
20230615,115400,118773902,1449,1449,1449,1449,32
20230615,115300,118727534,1449,1449,1449,1449,0
20230615,115200,118727534,1449,1449,1449,1449,0
20230615,115100,118727534,1449,1449,1449,1444,1326
20230615,115000,116812278,1449,1449,1449,1449,0
20230615,114900,116812278,1449,1449,1449,1449,0
20230615,114800,116812278,1449,1449,1449,1449,0
20230615,114700,116812278,1449,1449,1449,1449,1639
20230615,114600,114437367,1449,1448,1449,1448,2
20230615,114500,114434470,1444,1444,1444,1444,0
20230615,114400,114434470,1444,1448,1448,1443,9327
20230615,114300,100960848,1448,1448,1448,1448,4
20230615,114200,100955056,1446,1448,1448,1446,600
20230615,114100,100086926,1448,1448,1448,1448,1
20230615,114000,100085478,1447,1447,1447,1447,0
20230615,113900,100085478,1447,1447,1447,1447,98
20230615,113800,99943672,1446,1446,1446,1446,200
20230615,113700,99654472,1446,1446,1446,1446,0
20230615,113600,99654472,1446,1446,1446,1446,100
20230615,113500,99509872,1446,1447,1447,1446,18
20230615,113400,99483842,1449,1449,1449,1449,0
20230615,113300,99483842,1449,1449,1449,1449,10
20230615,113200,99469352,1446,1446,1446,1446,0
20230615,113100,99469352,1446,1449,1449,1446,11
20230615,113000,99453419,1449,1449,1449,1449,0
20230615,112900,99453419,1449,1449,1449,1449,1
20230615,112800,99451970,1446,1446,1446,1446,0
20230615,112700,99451970,1446,1448,1448,1446,335
20230615,112600,98967458,1450,1450,1450,1450,37
20230615,112500,98913808,1450,1450,1450,1450,10
20230615,112400,98899308,1450,1450,1450,1450,0
20230615,112300,98899308,1450,1450,1450,1450,0
20230615,112200,98899308,1450,1450,1450,1450,35
20230615,112100,98848558,1450,1450,1450,1450,0
20230615,112000,98848558,1450,1450,1450,1450,0
20230615,111900,98848558,1450,1450,1450,1450,0
20230615,111800,98848558,1450,1450,1450,1450,44
20230615,111700,98784758,1447,1447,1447,1447,0
20230615,111600,98784758,1447,1447,1447,1447,25
20230615,111500,98748583,1449,1451,1451,1449,7551
20230615,111400,87806463,1450,1451,1451,1450,97
20230615,111300,87665763,1449,1445,1449,1445,4390
20230615,111200,81308653,1449,1449,1449,1449,0
20230615,111100,81308653,1449,1449,1449,1449,1034
20230615,111000,79810387,1449,1445,1449,1445,545
20230615,110900,79020898,1444,1444,1444,1444,0
20230615,110800,79020898,1444,1446,1446,1444,2984
20230615,110700,74709994,1447,1447,1447,1447,1
20230615,110600,74708547,1449,1447,1449,1445,2484
20230615,110500,71115328,1448,1448,1448,1448,528
20230615,110400,70350784,1449,1449,1449,1449,31
20230615,110300,70305865,1449,1448,1449,1448,5209
20230615,110200,62760095,1449,1450,1450,1449,1250
20230615,110100,60948844,1450,1450,1450,1450,7
20230615,110000,60938694,1450,1450,1450,1450,280
20230615,105900,60532694,1450,1450,1450,1450,730
20230615,105800,59474194,1450,1450,1450,1450,1200
20230615,105700,57734194,1450,1450,1450,1450,2997
20230615,105600,53388544,1451,1451,1451,1451,3
20230615,105500,53384191,1451,1451,1451,1451,3432
20230615,105400,48404359,1452,1453,1453,1452,868
20230615,105300,47144003,1453,1453,1453,1453,34
20230615,105200,47094601,1453,1453,1453,1453,20
20230615,105100,47065541,1453,1453,1453,1453,0
20230615,105000,47065541,1453,1452,1453,1452,1843
20230615,104900,44389500,1452,1453,1453,1452,5
20230615,104800,44382238,1453,1453,1453,1453,0
20230615,104700,44382238,1453,1455,1455,1453,3347
20230615,104600,39517317,1455,1455,1455,1455,0
20230615,104500,39517317,1455,1455,1455,1455,401
20230615,104400,38933862,1456,1456,1456,1456,0
20230615,104300,38933862,1456,1456,1456,1456,7
20230615,104200,38923670,1456,1456,1456,1456,38
20230615,104100,38868342,1456,1456,1456,1456,0
20230615,104000,38868342,1456,1456,1456,1456,102
20230615,103900,38719830,1456,1455,1456,1455,41
20230615,103800,38660135,1456,1456,1456,1456,0
20230615,103700,38660135,1456,1456,1456,1456,0
20230615,103600,38660135,1456,1456,1456,1456,0
20230615,103500,38660135,1456,1456,1456,1456,20
20230615,103400,38631015,1456,1456,1456,1456,0
20230615,103300,38631015,1456,1456,1456,1456,0
20230615,103200,38631015,1456,1456,1456,1456,18
20230615,103100,38604807,1456,1456,1456,1456,0
20230615,103000,38604807,1456,1456,1456,1456,1
20230615,102900,38603351,1456,1456,1456,1456,133
20230615,102800,38409703,1456,1456,1456,1456,0
20230615,102700,38409703,1456,1456,1456,1456,0
20230615,102600,38409703,1456,1456,1456,1456,0
20230615,102500,38409703,1456,1456,1456,1456,0
20230615,102400,38409703,1456,1456,1456,1456,898
20230615,102300,37102215,1454,1454,1454,1454,0
20230615,102200,37102215,1454,1454,1454,1454,0
20230615,102100,37102215,1454,1454,1454,1454,0
20230615,102000,37102215,1454,1455,1455,1454,1126
20230615,101900,35464899,1456,1456,1456,1456,180
20230615,101800,35202819,1456,1456,1456,1456,2
20230615,101700,35199907,1456,1457,1457,1456,125
20230615,101600,35017897,1461,1461,1461,1461,0
20230615,101500,35017897,1461,1461,1461,1461,0
20230615,101400,35017897,1461,1461,1461,1461,37
20230615,101300,34963840,1461,1461,1461,1461,15
20230615,101200,34941925,1461,1461,1461,1461,0
20230615,101100,34941925,1461,1461,1461,1461,0
20230615,101000,34941925,1461,1460,1461,1455,73
20230615,100900,34835288,1463,1463,1463,1463,3
20230615,100800,34830899,1454,1454,1454,1454,0
20230615,100700,34830899,1454,1454,1454,1454,0
20230615,100600,34830899,1454,1454,1454,1454,0
20230615,100500,34830899,1454,1454,1454,1454,0
20230615,100400,34830899,1454,1455,1455,1454,62
20230615,100300,34740703,1454,1463,1463,1454,37
20230615,100200,34686581,1463,1463,1463,1463,0
20230615,100100,34686581,1463,1463,1463,1463,0
20230615,100000,34686581,1463,1454,1463,1454,3
20230615,095900,34682210,1451,1451,1451,1451,0
20230615,095800,34682210,1451,1451,1451,1451,0
20230615,095700,34682210,1451,1459,1459,1451,12000
20230615,095600,17219450,1458,1464,1464,1458,1647
20230615,095500,14814672,1464,1464,1464,1464,71
20230615,095400,14710728,1465,1465,1465,1465,0
20230615,095300,14710728,1465,1465,1465,1465,0
20230615,095200,14710728,1465,1465,1465,1465,0
20230615,095100,14710728,1465,1465,1465,1465,0
20230615,095000,14710728,1465,1465,1465,1465,17
20230615,094900,14685823,1465,1465,1465,1465,0
20230615,094800,14685823,1465,1465,1465,1465,0
20230615,094700,14685823,1465,1465,1465,1465,0
20230615,094600,14685823,1465,1465,1465,1465,1
20230615,094500,14684358,1465,1465,1465,1465,0
20230615,094400,14684358,1465,1465,1465,1465,140
20230615,094300,14479258,1464,1464,1464,1464,0
20230615,094200,14479258,1464,1464,1464,1464,500
20230615,094100,13747258,1465,1465,1465,1465,0
20230615,094000,13747258,1465,1465,1465,1465,0
20230615,093900,13747258,1465,1463,1465,1463,20
20230615,093800,13717996,1463,1463,1463,1463,0
20230615,093700,13717996,1463,1463,1463,1463,10
20230615,093600,13703366,1462,1462,1462,1462,1
20230615,093500,13701904,1463,1465,1465,1462,378
20230615,093400,13149263,1465,1465,1465,1465,3
20230615,093300,13144868,1466,1466,1466,1466,0
20230615,093200,13144868,1466,1466,1466,1466,2
20230615,093100,13141936,1466,1466,1466,1466,3
20230615,093000,13137538,1462,1462,1462,1462,1014
20230615,092900,11655070,1466,1466,1466,1466,1
20230615,092800,11653604,1467,1467,1467,1467,2
20230615,092700,11650670,1467,1462,1467,1462,8
20230615,092600,11638969,1467,1466,1467,1462,499
20230615,092500,10909306,1466,1467,1467,1463,66
20230615,092400,10812542,1467,1465,1467,1465,96
20230615,092300,10671729,1462,1465,1465,1462,36
20230615,092200,10619086,1465,1465,1465,1465,1
20230615,092100,10617621,1465,1461,1465,1461,26
20230615,092000,10579631,1465,1464,1465,1464,24
20230615,091900,10544494,1465,1466,1466,1465,2
20230615,091800,10541563,1467,1467,1467,1467,1
20230615,091700,10540096,1467,1461,1467,1461,4
20230615,091600,10534246,1467,1467,1467,1467,1
20230615,091500,10532779,1461,1467,1467,1461,501
20230615,091400,9800812,1467,1467,1467,1467,1
20230615,091300,9799345,1467,1467,1467,1467,501
20230615,091200,9064378,1468,1468,1468,1468,501
20230615,091100,8328910,1468,1468,1468,1468,1
20230615,091000,8327442,1469,1468,1469,1468,502
20230615,090900,7590409,1470,1470,1470,1470,4
20230615,090800,7584529,1470,1465,1470,1458,2751
20230615,090700,3558607,1463,1466,1468,1462,345
20230615,090600,3053599,1468,1468,1468,1468,2
20230615,090500,3050663,1469,1462,1470,1462,1514
20230615,090400,828776,1467,1466,1467,1466,230
20230615,090300,491392,1466,1466,1466,1466,0
20230615,090200,491392,1466,1466,1466,1466,0
20230615,090100,491392,1466,1466,1466,1466,53
20230615,090000,413694,1467,1467,1467,1467,282