KissMeData/044180/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202200,307634448,818,818,818,818,7101
20230615,202100,307634448,818,818,818,818,0
20230615,202000,307634448,818,818,818,818,0
20230615,201900,307634448,818,818,818,818,0
20230615,201800,307634448,818,818,818,818,0
20230615,201700,307634448,818,818,818,818,0
20230615,201600,307634448,818,818,818,818,0
20230615,201500,307634448,818,818,818,818,0
20230615,201400,307634448,818,818,818,818,0
20230615,201300,307634448,818,818,818,818,0
20230615,201200,307634448,818,818,818,818,0
20230615,201100,307634448,818,818,818,818,0
20230615,201000,307634448,818,818,818,818,0
20230615,200900,307634448,818,818,818,818,0
20230615,200800,307634448,818,818,818,818,0
20230615,200700,307634448,818,818,818,818,0
20230615,200600,307634448,818,818,818,818,0
20230615,200500,307634448,818,818,818,818,0
20230615,200400,307634448,818,818,818,818,0
20230615,200300,307634448,818,818,818,818,0
20230615,200200,307634448,818,818,818,818,0
20230615,200100,307634448,818,818,818,818,0
20230615,200000,307634448,818,818,818,818,0
20230615,195900,307634448,818,818,818,818,0
20230615,195800,307634448,818,818,818,818,0
20230615,195700,307634448,818,818,818,818,0
20230615,195600,307634448,818,818,818,818,0
20230615,195500,307634448,818,818,818,818,0
20230615,195400,307634448,818,818,818,818,0
20230615,195300,307634448,818,818,818,818,0
20230615,195200,307634448,818,818,818,818,7101
20230615,195100,307634448,818,818,818,818,0
20230615,195000,307634448,818,818,818,818,0
20230615,194900,307634448,818,818,818,818,0
20230615,194800,307634448,818,818,818,818,0
20230615,194700,307634448,818,818,818,818,0
20230615,194600,307634448,818,818,818,818,0
20230615,194500,307634448,818,818,818,818,0
20230615,194400,307634448,818,818,818,818,0
20230615,194300,307634448,818,818,818,818,0
20230615,194200,307634448,818,818,818,818,0
20230615,194100,307634448,818,818,818,818,0
20230615,194000,307634448,818,818,818,818,0
20230615,193900,307634448,818,818,818,818,0
20230615,193800,307634448,818,818,818,818,0
20230615,193700,307634448,818,818,818,818,0
20230615,193600,307634448,818,818,818,818,0
20230615,193500,307634448,818,818,818,818,0
20230615,193400,307634448,818,818,818,818,0
20230615,193300,307634448,818,818,818,818,0
20230615,193200,307634448,818,818,818,818,0
20230615,193100,307634448,818,818,818,818,0
20230615,193000,307634448,818,818,818,818,0
20230615,192900,307634448,818,818,818,818,0
20230615,192800,307634448,818,818,818,818,0
20230615,192700,307634448,818,818,818,818,0
20230615,192600,307634448,818,818,818,818,0
20230615,192500,307634448,818,818,818,818,0
20230615,192400,307634448,818,818,818,818,0
20230615,192300,307634448,818,818,818,818,0
20230615,192200,307634448,818,818,818,818,7101
20230615,192100,307634448,818,818,818,818,0
20230615,192000,307634448,818,818,818,818,0
20230615,191900,307634448,818,818,818,818,0
20230615,191800,307634448,818,818,818,818,0
20230615,191700,307634448,818,818,818,818,0
20230615,191600,307634448,818,818,818,818,0
20230615,191500,307634448,818,818,818,818,0
20230615,191400,307634448,818,818,818,818,0
20230615,191300,307634448,818,818,818,818,0
20230615,191200,307634448,818,818,818,818,0
20230615,191100,307634448,818,818,818,818,0
20230615,191000,307634448,818,818,818,818,0
20230615,190900,307634448,818,818,818,818,0
20230615,190800,307634448,818,818,818,818,0
20230615,190700,307634448,818,818,818,818,0
20230615,190600,307634448,818,818,818,818,0
20230615,190500,307634448,818,818,818,818,0
20230615,190400,307634448,818,818,818,818,0
20230615,190300,307634448,818,818,818,818,0
20230615,190200,307634448,818,818,818,818,0
20230615,190100,307634448,818,818,818,818,0
20230615,190000,307634448,818,818,818,818,0
20230615,185900,307634448,818,818,818,818,0
20230615,185800,307634448,818,818,818,818,0
20230615,185700,307634448,818,818,818,818,0
20230615,185600,307634448,818,818,818,818,0
20230615,185500,307634448,818,818,818,818,0
20230615,185400,307634448,818,818,818,818,0
20230615,185300,307634448,818,818,818,818,0
20230615,185200,307634448,818,818,818,818,7101
20230615,185100,307634448,818,818,818,818,0
20230615,185000,307634448,818,818,818,818,0
20230615,184900,307634448,818,818,818,818,0
20230615,184800,307634448,818,818,818,818,0
20230615,184700,307634448,818,818,818,818,0
20230615,184600,307634448,818,818,818,818,0
20230615,184500,307634448,818,818,818,818,0
20230615,184400,307634448,818,818,818,818,0
20230615,184300,307634448,818,818,818,818,0
20230615,184200,307634448,818,818,818,818,0
20230615,184100,307634448,818,818,818,818,0
20230615,184000,307634448,818,818,818,818,0
20230615,183900,307634448,818,818,818,818,0
20230615,183800,307634448,818,818,818,818,0
20230615,183700,307634448,818,818,818,818,0
20230615,183600,307634448,818,818,818,818,0
20230615,183500,307634448,818,818,818,818,0
20230615,183400,307634448,818,818,818,818,0
20230615,183300,307634448,818,818,818,818,0
20230615,183200,307634448,818,818,818,818,0
20230615,183100,307634448,818,818,818,818,0
20230615,183000,307634448,818,818,818,818,0
20230615,182900,307634448,818,818,818,818,0
20230615,182800,307634448,818,818,818,818,0
20230615,182700,307634448,818,818,818,818,0
20230615,182600,307634448,818,818,818,818,0
20230615,182500,307634448,818,818,818,818,0
20230615,182400,307634448,818,818,818,818,0
20230615,182300,307634448,818,818,818,818,0
20230615,182200,307634448,818,818,818,818,7101
20230615,182100,307634448,818,818,818,818,0
20230615,182000,307634448,818,818,818,818,0
20230615,181900,307634448,818,818,818,818,0
20230615,181800,307634448,818,818,818,818,0
20230615,181700,307634448,818,818,818,818,0
20230615,181600,307634448,818,818,818,818,0
20230615,181500,307634448,818,818,818,818,0
20230615,181400,307634448,818,818,818,818,0
20230615,181300,307634448,818,818,818,818,0
20230615,181200,307634448,818,818,818,818,0
20230615,181100,307634448,818,818,818,818,0
20230615,181000,307634448,818,818,818,818,0
20230615,180900,307634448,818,818,818,818,0
20230615,180800,307634448,818,818,818,818,0
20230615,180700,307634448,818,818,818,818,0
20230615,180600,307634448,818,818,818,818,0
20230615,180500,307634448,818,818,818,818,0
20230615,180400,307634448,818,818,818,818,0
20230615,180300,307634448,818,818,818,818,0
20230615,180200,307634448,818,818,818,818,0
20230615,180100,307634448,818,818,818,818,0
20230615,180000,307634448,818,818,818,818,0
20230615,175900,307634448,818,818,818,818,0
20230615,175800,307634448,818,818,818,818,0
20230615,175700,307634448,818,818,818,818,0
20230615,175600,307634448,818,818,818,818,0
20230615,175500,307634448,818,818,818,818,0
20230615,175400,307634448,818,818,818,818,0
20230615,175300,307634448,818,818,818,818,0
20230615,175200,307634448,818,818,818,818,7101
20230615,175100,307634448,818,818,818,818,0
20230615,175000,307634448,818,818,818,818,0
20230615,174900,307634448,818,818,818,818,0
20230615,174800,307634448,818,818,818,818,0
20230615,174700,307634448,818,818,818,818,0
20230615,174600,307634448,818,818,818,818,0
20230615,174500,307634448,818,818,818,818,0
20230615,174400,307634448,818,818,818,818,0
20230615,174300,307634448,818,818,818,818,0
20230615,174200,307634448,818,818,818,818,0
20230615,174100,307634448,818,818,818,818,0
20230615,174000,307634448,818,818,818,818,0
20230615,173900,307634448,818,818,818,818,0
20230615,173800,307634448,818,818,818,818,0
20230615,173700,307634448,818,818,818,818,0
20230615,173600,307634448,818,818,818,818,0
20230615,173500,307634448,818,818,818,818,0
20230615,173400,307634448,818,818,818,818,0
20230615,173300,307634448,818,818,818,818,0
20230615,173200,307634448,818,818,818,818,0
20230615,173100,307634448,818,818,818,818,0
20230615,173000,307634448,818,818,818,818,0
20230615,172900,307634448,818,818,818,818,0
20230615,172800,307634448,818,818,818,818,0
20230615,172700,307634448,818,818,818,818,0
20230615,172600,307634448,818,818,818,818,0
20230615,172500,307634448,818,818,818,818,0
20230615,172400,307634448,818,818,818,818,0
20230615,172300,307634448,818,818,818,818,0
20230615,172200,307634448,818,818,818,818,7101
20230615,172100,307634448,818,818,818,818,0
20230615,172000,307634448,818,818,818,818,0
20230615,171900,307634448,818,818,818,818,0
20230615,171800,307634448,818,818,818,818,0
20230615,171700,307634448,818,818,818,818,0
20230615,171600,307634448,818,818,818,818,0
20230615,171500,307634448,818,818,818,818,0
20230615,171400,307634448,818,818,818,818,0
20230615,171300,307634448,818,818,818,818,0
20230615,171200,307634448,818,818,818,818,0
20230615,171100,307634448,818,818,818,818,0
20230615,171000,307634448,818,818,818,818,0
20230615,170900,307634448,818,818,818,818,0
20230615,170800,307634448,818,818,818,818,0
20230615,170700,307634448,818,818,818,818,0
20230615,170600,307634448,818,818,818,818,0
20230615,170500,307634448,818,818,818,818,0
20230615,170400,307634448,818,818,818,818,0
20230615,170300,307634448,818,818,818,818,0
20230615,170200,307634448,818,818,818,818,0
20230615,170100,307634448,818,818,818,818,0
20230615,170000,307634448,818,818,818,818,0
20230615,165900,307634448,818,818,818,818,0
20230615,165800,307634448,818,818,818,818,0
20230615,165700,307634448,818,818,818,818,0
20230615,165600,307634448,818,818,818,818,0
20230615,165500,307634448,818,818,818,818,0
20230615,165400,307634448,818,818,818,818,0
20230615,165300,307634448,818,818,818,818,0
20230615,165200,307634448,818,818,818,818,7101
20230615,165100,307634448,818,818,818,818,0
20230615,165000,307634448,818,818,818,818,0
20230615,164900,307634448,818,818,818,818,0
20230615,164800,307634448,818,818,818,818,0
20230615,164700,307634448,818,818,818,818,0
20230615,164600,307634448,818,818,818,818,0
20230615,164500,307634448,818,818,818,818,0
20230615,164400,307634448,818,818,818,818,0
20230615,164300,307634448,818,818,818,818,0
20230615,164200,307634448,818,818,818,818,0
20230615,164100,307634448,818,818,818,818,0
20230615,164000,307634448,818,818,818,818,0
20230615,163900,307634448,818,818,818,818,0
20230615,163800,307634448,818,818,818,818,0
20230615,163700,307634448,818,818,818,818,0
20230615,163600,307634448,818,818,818,818,0
20230615,163500,307634448,818,818,818,818,0
20230615,163400,307634448,818,818,818,818,0
20230615,163300,307634448,818,818,818,818,0
20230615,163200,307634448,818,818,818,818,0
20230615,163100,307634448,818,818,818,818,0
20230615,163000,307634448,818,818,818,818,0
20230615,162900,307634448,818,818,818,818,0
20230615,162800,307634448,818,818,818,818,0
20230615,162700,307634448,818,818,818,818,0
20230615,162600,307634448,818,818,818,818,0
20230615,162500,307634448,818,818,818,818,0
20230615,162400,307634448,818,818,818,818,0
20230615,162300,307634448,818,818,818,818,0
20230615,162200,307634448,818,818,818,818,7101
20230615,162100,307634448,818,818,818,818,0
20230615,162000,307634448,818,818,818,818,0
20230615,161900,307634448,818,818,818,818,0
20230615,161800,307634448,818,818,818,818,0
20230615,161700,307634448,818,818,818,818,0
20230615,161600,307634448,818,818,818,818,0
20230615,161500,307634448,818,818,818,818,0
20230615,161400,307634448,818,818,818,818,0
20230615,161300,307634448,818,818,818,818,0
20230615,161200,307634448,818,818,818,818,0
20230615,161100,307634448,818,818,818,818,0
20230615,161000,307634448,818,818,818,818,0
20230615,160900,307634448,818,818,818,818,0
20230615,160800,307634448,818,818,818,818,0
20230615,160700,307634448,818,818,818,818,0
20230615,160600,307634448,818,818,818,818,0
20230615,160500,307634448,818,818,818,818,0
20230615,160400,307634448,818,818,818,818,0
20230615,160300,307634448,818,818,818,818,0
20230615,160200,307634448,818,818,818,818,0
20230615,160100,307634448,818,818,818,818,0
20230615,160000,307634448,818,818,818,818,0
20230615,155900,307634448,818,818,818,818,0
20230615,155800,307634448,818,818,818,818,0
20230615,155700,307634448,818,818,818,818,0
20230615,155600,307634448,818,818,818,818,0
20230615,155500,307634448,818,818,818,818,0
20230615,155400,307634448,818,818,818,818,0
20230615,155300,307634448,818,818,818,818,0
20230615,155200,307634448,818,818,818,818,7101
20230615,155100,307634448,818,818,818,818,0
20230615,155000,307634448,818,818,818,818,0
20230615,154900,307634448,818,818,818,818,0
20230615,154800,307634448,818,818,818,818,0
20230615,154700,307634448,818,818,818,818,0
20230615,154600,307634448,818,818,818,818,0
20230615,154500,307634448,818,818,818,818,0
20230615,154400,307634448,818,818,818,818,0
20230615,154300,307634448,818,818,818,818,0
20230615,154200,307634448,818,818,818,818,0
20230615,154100,307634448,818,818,818,818,0
20230615,154000,307634448,818,818,818,818,0
20230615,153900,307634448,818,818,818,818,0
20230615,153800,307634448,818,818,818,818,0
20230615,153700,307634448,818,818,818,818,0
20230615,153600,307634448,818,818,818,818,0
20230615,153500,307634448,818,818,818,818,0
20230615,153400,307634448,818,818,818,818,0
20230615,153300,307634448,818,818,818,818,0
20230615,153200,307634448,818,818,818,818,0
20230615,153100,307634448,818,818,818,818,0
20230615,153000,307634448,818,818,818,818,7101
20230615,152900,301825830,818,818,818,818,0
20230615,152800,301825830,818,818,818,818,0
20230615,152700,301825830,818,818,818,818,0
20230615,152600,301825830,818,818,818,818,0
20230615,152500,301825830,818,818,818,818,0
20230615,152400,301825830,818,818,818,818,0
20230615,152300,301825830,818,818,818,818,0
20230615,152200,301825830,818,818,818,818,0
20230615,152100,301825830,818,818,818,818,0
20230615,152000,301825830,818,818,818,818,0
20230615,151900,301825830,818,818,818,818,39
20230615,151800,301793928,818,817,819,813,565
20230615,151700,301333780,818,816,818,816,4075
20230615,151600,298004057,815,815,815,815,53
20230615,151500,297960862,815,817,817,815,688
20230615,151400,297398828,817,817,817,817,28
20230615,151300,297375952,817,816,817,816,400
20230615,151200,297049162,818,818,818,818,0
20230615,151100,297049162,818,817,818,817,802
20230615,151000,296393626,817,814,817,814,3003
20230615,150900,293946180,813,812,813,812,2705
20230615,150800,291747731,812,812,812,812,0
20230615,150700,291747731,812,812,812,812,137
20230615,150600,291636487,812,812,812,812,298
20230615,150500,291394511,812,812,812,812,3137
20230615,150400,288847267,810,811,811,810,2077
20230615,150300,287162870,810,810,810,810,103
20230615,150200,287079440,812,812,812,812,0
20230615,150100,287079440,812,810,812,809,704
20230615,150000,286509199,810,810,810,810,1000
20230615,145900,285699199,810,810,810,810,1
20230615,145800,285698389,809,810,810,809,4707
20230615,145700,281890326,809,809,809,809,0
20230615,145600,281890326,809,809,809,809,0
20230615,145500,281890326,809,810,812,809,263
20230615,145400,281676976,812,812,812,812,0
20230615,145300,281676976,812,812,812,809,2033
20230615,145200,280026271,809,810,812,809,608
20230615,145100,279534391,810,810,810,810,1
20230615,145000,279533581,811,811,811,810,1051
20230615,144900,278681221,812,809,812,809,401
20230615,144800,278355638,808,808,808,808,2
20230615,144700,278354022,810,810,810,810,13
20230615,144600,278343492,810,809,810,809,385
20230615,144500,278031927,810,810,810,810,3
20230615,144400,278029497,809,809,809,809,1
20230615,144300,278028688,809,811,811,809,10872
20230615,144200,269224347,811,811,811,811,1
20230615,144100,269223536,812,812,812,812,15
20230615,144000,269211356,812,812,812,812,1
20230615,143900,269210544,811,811,811,811,0
20230615,143800,269210544,811,811,811,811,1376
20230615,143700,268094608,811,811,811,811,0
20230615,143600,268094608,811,811,811,811,152
20230615,143500,267971336,810,810,810,810,21
20230615,143400,267954326,809,809,809,809,0
20230615,143300,267954326,809,809,809,809,0
20230615,143200,267954326,809,809,809,809,32
20230615,143100,267928438,809,809,809,809,0
20230615,143000,267928438,809,809,809,809,501
20230615,142900,267523129,809,809,809,809,40
20230615,142800,267490769,809,810,810,809,265
20230615,142700,267276344,808,808,808,808,0
20230615,142600,267276344,808,809,811,808,1317
20230615,142500,266212128,812,812,812,812,0
20230615,142400,266212128,812,809,812,809,76
20230615,142300,266150547,813,810,813,810,50
20230615,142200,266110009,808,810,810,808,670
20230615,142100,265568645,808,808,808,808,26473
20230615,142000,244178461,810,810,810,810,0
20230615,141900,244178461,810,810,810,810,3
20230615,141800,244176031,810,810,810,810,1
20230615,141700,244175221,808,809,809,808,7304
20230615,141600,238273558,808,808,808,808,0
20230615,141500,238273558,808,809,809,808,2590
20230615,141400,236179808,810,811,811,810,6914
20230615,141300,230579467,811,811,811,811,2
20230615,141200,230577845,811,812,812,811,2306
20230615,141100,228707017,813,813,813,812,3
20230615,141000,228704579,814,812,814,812,31
20230615,140900,228679376,812,813,813,812,16
20230615,140800,228666383,813,813,813,813,1
20230615,140700,228665570,812,812,812,812,0
20230615,140600,228665570,812,812,812,812,5
20230615,140500,228661510,813,813,813,813,0
20230615,140400,228661510,813,813,813,813,1
20230615,140300,228660697,812,812,812,812,84
20230615,140200,228592489,812,813,813,812,563
20230615,140100,228135317,812,812,812,812,0
20230615,140000,228135317,812,812,812,812,389
20230615,135900,227819449,812,812,812,812,612
20230615,135800,227322505,812,812,812,812,336
20230615,135700,227049673,813,813,813,813,3238
20230615,135600,224417179,816,816,816,816,1
20230615,135500,224416363,813,815,815,813,1090
20230615,135400,223529492,817,817,817,817,3
20230615,135300,223527041,817,817,817,817,0
20230615,135200,223527041,817,817,817,817,0
20230615,135100,223527041,817,817,817,817,1
20230615,135000,223526224,815,817,817,815,1001
20230615,134900,222710407,813,813,813,813,0
20230615,134800,222710407,813,815,815,813,121
20230615,134700,222611820,815,815,815,815,11
20230615,134600,222602855,816,816,816,816,0
20230615,134500,222602855,816,816,816,816,0
20230615,134400,222602855,816,816,816,816,4
20230615,134300,222599591,817,817,817,817,0
20230615,134200,222599591,817,815,817,813,6990
20230615,134100,216914927,813,813,813,813,0
20230615,134000,216914927,813,815,815,813,874
20230615,133900,216203699,818,818,818,818,1
20230615,133800,216202881,814,814,814,814,18
20230615,133700,216188229,818,815,818,815,2476
20230615,133600,214170256,815,815,815,815,0
20230615,133500,214170256,815,815,815,815,0
20230615,133400,214170256,815,815,815,815,0
20230615,133300,214170256,815,815,815,815,0
20230615,133200,214170256,815,815,815,815,1
20230615,133100,214169441,818,818,818,818,0
20230615,133000,214169441,818,818,818,818,0
20230615,132900,214169441,818,818,818,818,0
20230615,132800,214169441,818,818,818,818,0
20230615,132700,214169441,818,818,818,818,0
20230615,132600,214169441,818,817,818,817,2
20230615,132500,214167806,818,818,818,818,0
20230615,132400,214167806,818,818,818,817,11
20230615,132300,214158809,818,815,818,814,4646
20230615,132200,210373720,815,818,818,815,5192
20230615,132100,206131461,818,818,818,818,0
20230615,132000,206131461,818,818,818,818,4
20230615,131900,206128189,818,818,818,818,3
20230615,131800,206125735,819,819,819,818,106
20230615,131700,206038924,819,819,819,819,0
20230615,131600,206038924,819,819,819,819,0
20230615,131500,206038924,819,819,819,819,1
20230615,131400,206038105,818,818,818,818,5
20230615,131300,206034015,818,818,818,818,22
20230615,131200,206016019,818,818,819,818,112
20230615,131100,205924322,819,817,819,817,501
20230615,131000,205514041,817,817,817,817,36
20230615,130900,205484629,817,817,817,817,0
20230615,130800,205484629,817,817,817,817,1000
20230615,130700,204667629,817,819,819,817,601
20230615,130600,204176609,817,817,817,817,0
20230615,130500,204176609,817,817,817,817,0
20230615,130400,204176609,817,817,817,817,1
20230615,130300,204175792,817,817,817,816,3029
20230615,130200,201703069,817,817,817,817,0
20230615,130100,201703069,817,817,817,817,100
20230615,130000,201621369,818,818,818,818,7
20230615,125900,201615643,818,818,818,818,52
20230615,125800,201573107,819,819,819,819,100
20230615,125700,201491207,819,819,819,819,0
20230615,125600,201491207,819,819,819,819,8
20230615,125500,201484655,819,819,819,819,0
20230615,125400,201484655,819,818,819,818,750
20230615,125300,200870505,819,819,819,819,0
20230615,125200,200870505,819,817,819,817,2333
20230615,125100,198964423,817,817,817,817,24
20230615,125000,198944815,817,817,817,817,0
20230615,124900,198944815,817,817,817,817,179
20230615,124800,198798572,817,817,817,817,0
20230615,124700,198798572,817,817,817,817,230
20230615,124600,198610662,817,817,817,817,101
20230615,124500,198528145,817,817,817,817,0
20230615,124400,198528145,817,817,817,817,0
20230615,124300,198528145,817,817,817,817,0
20230615,124200,198528145,817,817,817,817,0
20230615,124100,198528145,817,817,817,817,1
20230615,124000,198527328,817,817,817,817,1
20230615,123900,198526511,817,817,817,817,0
20230615,123800,198526511,817,817,817,817,0
20230615,123700,198526511,817,817,817,817,0
20230615,123600,198526511,817,817,817,817,1
20230615,123500,198525694,813,818,818,813,10105
20230615,123400,190272805,818,818,818,818,1246
20230615,123300,189253577,818,818,818,818,5
20230615,123200,189249487,818,818,818,818,23
20230615,123100,189230673,818,818,818,818,1
20230615,123000,189229855,818,818,818,818,130
20230615,122900,189123515,818,818,818,818,102
20230615,122800,189040079,816,816,816,816,199
20230615,122700,188877695,818,818,818,818,1000
20230615,122600,188059695,818,818,818,818,2644
20230615,122500,185896903,818,818,818,818,14
20230615,122400,185885451,818,818,818,818,0
20230615,122300,185885451,818,818,818,818,1
20230615,122200,185884633,818,818,818,818,830
20230615,122100,185205693,818,818,818,818,169
20230615,122000,185067451,818,818,818,818,30
20230615,121900,185042911,818,816,818,816,20
20230615,121800,185026554,818,818,818,818,0
20230615,121700,185026554,818,816,818,816,200
20230615,121600,184862957,818,818,818,818,1
20230615,121500,184862139,814,815,815,814,900
20230615,121400,184129326,815,815,815,815,1
20230615,121300,184128511,815,816,816,815,4285
20230615,121200,180636145,816,816,816,816,0
20230615,121100,180636145,816,818,818,816,4
20230615,121000,180632879,818,818,818,818,4300
20230615,120900,177115479,822,822,822,822,0
20230615,120800,177115479,822,819,822,819,9914
20230615,120700,168995907,819,822,822,815,1931
20230615,120600,167421465,817,818,818,817,662
20230615,120500,166880449,818,818,818,818,1
20230615,120400,166879631,818,820,820,818,752
20230615,120300,166264092,822,822,822,822,570
20230615,120200,165795552,822,822,822,822,432
20230615,120100,165440448,822,822,822,822,9
20230615,120000,165433050,822,822,822,822,0
20230615,115900,165433050,822,822,822,820,4730
20230615,115800,161552331,822,822,822,822,1
20230615,115700,161551509,823,823,823,823,10
20230615,115600,161543279,823,823,823,823,1
20230615,115500,161542456,823,823,823,823,0
20230615,115400,161542456,823,823,823,823,0
20230615,115300,161542456,823,823,823,823,1
20230615,115200,161541633,822,823,823,822,310
20230615,115100,161286513,823,823,823,823,32
20230615,115000,161260177,823,823,823,823,11
20230615,114900,161251124,822,822,822,822,1
20230615,114800,161250302,822,822,822,822,0
20230615,114700,161250302,822,822,822,822,126
20230615,114600,161146730,822,822,822,822,0
20230615,114500,161146730,822,822,822,822,0
20230615,114400,161146730,822,822,822,822,0
20230615,114300,161146730,822,822,822,822,0
20230615,114200,161146730,822,817,822,817,60
20230615,114100,161097660,814,816,816,814,1500
20230615,114000,159875999,815,815,815,815,1860
20230615,113900,158360099,815,815,815,815,0
20230615,113800,158360099,815,823,823,815,136
20230615,113700,158248179,823,823,823,823,49
20230615,113600,158207852,823,816,823,816,3402
20230615,113500,155431813,816,818,818,816,24
20230615,113400,155412227,825,822,825,822,12
20230615,113300,155402351,822,822,825,810,12307
20230615,113200,145389130,822,822,822,822,194
20230615,113100,145229662,822,822,822,822,8
20230615,113000,145223086,823,823,823,823,479
20230615,112900,144828869,823,823,823,823,227
20230615,112800,144642048,823,824,824,823,15
20230615,112700,144629699,825,825,825,825,0
20230615,112600,144629699,825,825,825,825,55
20230615,112500,144584324,826,826,826,826,0
20230615,112400,144584324,826,826,826,826,0
20230615,112300,144584324,826,826,826,826,0
20230615,112200,144584324,826,826,826,826,0
20230615,112100,144584324,826,821,826,821,19
20230615,112000,144568667,820,815,820,815,2084
20230615,111900,142861803,819,819,819,819,55
20230615,111800,142816758,819,818,819,818,11
20230615,111700,142807750,814,817,819,814,850
20230615,111600,142115817,819,819,819,814,525
20230615,111500,141688211,819,819,819,818,232
20230615,111400,141498204,819,818,819,814,559
20230615,111300,141042328,819,820,821,819,6013
20230615,111200,136111643,820,822,822,820,44
20230615,111100,136075516,826,821,826,820,1508
20230615,111000,134835645,822,825,825,822,1115
20230615,110900,133917275,827,825,827,825,3931
20230615,110800,130674196,825,825,825,825,511
20230615,110700,130252621,828,828,828,828,0
20230615,110600,130252621,828,828,828,825,2410
20230615,110500,128263945,828,828,828,826,820
20230615,110400,127585285,827,826,827,826,2715
20230615,110300,125342684,826,827,827,826,340
20230615,110200,125061754,827,827,827,827,51
20230615,110100,125019577,828,828,828,827,2222
20230615,110000,123181833,829,829,829,829,683
20230615,105900,122615626,829,832,832,829,34425
20230615,105800,94016830,832,832,832,832,2
20230615,105700,94015166,836,836,836,836,0
20230615,105600,94015166,836,836,836,836,66
20230615,105500,93959990,836,836,836,836,0
20230615,105400,93959990,836,833,836,833,577
20230615,105300,93479123,835,835,835,835,0
20230615,105200,93479123,835,835,835,835,0
20230615,105100,93479123,835,835,835,835,400
20230615,105000,93145123,831,831,832,831,1582
20230615,104900,91830480,831,832,832,831,285
20230615,104800,91593539,834,834,834,834,0
20230615,104700,91593539,834,834,834,834,0
20230615,104600,91593539,834,834,834,834,311
20230615,104500,91334165,834,834,834,834,1
20230615,104400,91333331,832,832,832,832,305
20230615,104300,91079571,834,830,834,830,852
20230615,104200,90370443,830,831,831,830,5487
20230615,104100,85814723,834,831,834,831,227
20230615,104000,85626080,832,832,832,832,170
20230615,103900,85484640,834,834,834,834,9
20230615,103800,85477134,834,834,834,834,1
20230615,103700,85476300,832,832,832,832,1101
20230615,103600,84560268,832,833,833,832,2443
20230615,103500,82526789,834,834,834,834,35
20230615,103400,82497599,834,834,834,834,0
20230615,103300,82497599,834,834,834,834,0
20230615,103200,82497599,834,836,836,834,7
20230615,103100,82491749,837,833,837,833,1003
20230615,103000,81656238,833,833,833,833,0
20230615,102900,81656238,833,833,833,833,0
20230615,102800,81656238,833,833,833,833,0
20230615,102700,81656238,833,833,838,833,137
20230615,102600,81542112,838,838,838,838,1
20230615,102500,81541274,833,833,833,833,48
20230615,102400,81501290,838,838,838,838,1
20230615,102300,81500452,840,840,840,840,0
20230615,102200,81500452,840,836,840,832,8972
20230615,102100,74008226,836,837,837,833,4041
20230615,102000,70640396,833,834,835,833,1180
20230615,101900,69656954,837,837,837,837,20
20230615,101800,69640214,837,837,837,837,1
20230615,101700,69639377,834,835,835,834,1703
20230615,101600,68218955,834,837,837,834,7355
20230615,101500,62077060,840,840,840,840,0
20230615,101400,62077060,840,840,840,840,0
20230615,101300,62077060,840,840,840,840,1120
20230615,101200,61136260,840,840,840,840,0
20230615,101100,61136260,840,840,840,840,238
20230615,101000,60936340,840,840,840,840,30
20230615,100900,60911140,840,840,840,840,0
20230615,100800,60911140,840,840,840,840,501
20230615,100700,60490300,840,840,840,835,2026
20230615,100600,58798460,835,840,840,835,2237
20230615,100500,56929380,840,840,840,840,0
20230615,100400,56929380,840,835,840,835,5
20230615,100300,56925190,835,837,837,835,746
20230615,100200,56300800,841,841,841,841,0
20230615,100100,56300800,841,835,841,835,240
20230615,100000,56099050,835,840,840,835,1335
20230615,095900,54977695,841,836,841,835,4819
20230615,095800,50935297,841,836,841,836,8
20230615,095700,50928599,841,841,841,841,13
20230615,095600,50917666,841,841,841,841,238
20230615,095500,50717508,841,841,841,841,0
20230615,095400,50717508,841,841,841,841,84
20230615,095300,50646864,841,841,841,841,0
20230615,095200,50646864,841,841,841,841,27
20230615,095100,50624157,836,841,841,836,488
20230615,095000,50214903,841,841,841,841,0
20230615,094900,50214903,841,841,841,841,0
20230615,094800,50214903,841,841,841,841,0
20230615,094700,50214903,841,841,841,841,0
20230615,094600,50214903,841,840,841,840,100
20230615,094500,50130804,841,841,841,841,0
20230615,094400,50130804,841,841,841,841,300
20230615,094300,49878504,841,841,841,841,3
20230615,094200,49875981,835,839,839,835,400
20230615,094100,49541903,842,842,842,842,0
20230615,094000,49541903,842,842,842,842,10
20230615,093900,49533483,842,842,842,842,200
20230615,093800,49365083,842,842,842,842,94
20230615,093700,49285935,842,842,842,842,10
20230615,093600,49277515,842,842,842,842,4
20230615,093500,49274147,842,842,842,842,5
20230615,093400,49269937,842,842,842,842,22
20230615,093300,49251413,842,836,842,835,715
20230615,093200,48653782,836,836,836,836,1
20230615,093100,48652946,843,840,843,837,6352
20230615,093000,43331325,840,840,840,840,36
20230615,092900,43301085,844,844,844,844,0
20230615,092800,43301085,844,844,844,844,0
20230615,092700,43301085,844,844,844,844,0
20230615,092600,43301085,844,844,844,844,16
20230615,092500,43287581,840,840,844,840,2372
20230615,092400,41289021,840,840,840,840,1642
20230615,092300,39909741,837,837,837,837,34
20230615,092200,39881283,839,839,839,839,918
20230615,092100,39111081,839,835,839,835,303
20230615,092000,38858064,838,839,839,838,362
20230615,091900,38554358,840,840,840,840,447
20230615,091800,38178878,840,840,840,840,315
20230615,091700,37914278,840,843,843,840,41
20230615,091600,37879835,840,840,840,840,3050
20230615,091500,35317835,840,840,840,840,78
20230615,091400,35252315,840,843,843,840,1010
20230615,091300,34403885,843,843,843,843,642
20230615,091200,33862679,840,843,843,840,492
20230615,091100,33447959,843,843,843,843,0
20230615,091000,33447959,843,843,843,843,8
20230615,090900,33441215,843,843,843,843,33
20230615,090800,33413396,843,843,843,843,306
20230615,090700,33155438,843,840,843,840,1812
20230615,090600,31633165,840,840,840,839,46
20230615,090500,31594564,840,836,840,836,1210
20230615,090400,30580828,831,840,840,830,7439
20230615,090300,24395056,840,840,840,840,0
20230615,090200,24395056,840,840,840,840,0
20230615,090100,24395056,840,840,840,840,154
20230615,090000,24265696,839,837,839,836,28977