KissMeData/031820/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195000,6250403963,899,899,899,899,167868
20230620,194900,6250403963,899,899,899,899,0
20230620,194800,6250403963,899,899,899,899,0
20230620,194700,6250403963,899,899,899,899,0
20230620,194600,6250403963,899,899,899,899,0
20230620,194500,6250403963,899,899,899,899,0
20230620,194400,6250403963,899,899,899,899,0
20230620,194300,6250403963,899,899,899,899,0
20230620,194200,6250403963,899,899,899,899,0
20230620,194100,6250403963,899,899,899,899,0
20230620,194000,6250403963,899,899,899,899,0
20230620,193900,6250403963,899,899,899,899,0
20230620,193800,6250403963,899,899,899,899,0
20230620,193700,6250403963,899,899,899,899,0
20230620,193600,6250403963,899,899,899,899,0
20230620,193500,6250403963,899,899,899,899,0
20230620,193400,6250403963,899,899,899,899,0
20230620,193300,6250403963,899,899,899,899,0
20230620,193200,6250403963,899,899,899,899,0
20230620,193100,6250403963,899,899,899,899,0
20230620,193000,6250403963,899,899,899,899,0
20230620,192900,6250403963,899,899,899,899,0
20230620,192800,6250403963,899,899,899,899,0
20230620,192700,6250403963,899,899,899,899,0
20230620,192600,6250403963,899,899,899,899,0
20230620,192500,6250403963,899,899,899,899,0
20230620,192400,6250403963,899,899,899,899,0
20230620,192300,6250403963,899,899,899,899,0
20230620,192200,6250403963,899,899,899,899,0
20230620,192100,6250403963,899,899,899,899,0
20230620,192000,6250403963,899,899,899,899,167868
20230620,191900,6250403963,899,899,899,899,0
20230620,191800,6250403963,899,899,899,899,0
20230620,191700,6250403963,899,899,899,899,0
20230620,191600,6250403963,899,899,899,899,0
20230620,191500,6250403963,899,899,899,899,0
20230620,191400,6250403963,899,899,899,899,0
20230620,191300,6250403963,899,899,899,899,0
20230620,191200,6250403963,899,899,899,899,0
20230620,191100,6250403963,899,899,899,899,0
20230620,191000,6250403963,899,899,899,899,0
20230620,190900,6250403963,899,899,899,899,0
20230620,190800,6250403963,899,899,899,899,0
20230620,190700,6250403963,899,899,899,899,0
20230620,190600,6250403963,899,899,899,899,0
20230620,190500,6250403963,899,899,899,899,0
20230620,190400,6250403963,899,899,899,899,0
20230620,190300,6250403963,899,899,899,899,0
20230620,190200,6250403963,899,899,899,899,0
20230620,190100,6250403963,899,899,899,899,0
20230620,190000,6250403963,899,899,899,899,0
20230620,185900,6250403963,899,899,899,899,0
20230620,185800,6250403963,899,899,899,899,0
20230620,185700,6250403963,899,899,899,899,0
20230620,185600,6250403963,899,899,899,899,0
20230620,185500,6250403963,899,899,899,899,0
20230620,185400,6250403963,899,899,899,899,0
20230620,185300,6250403963,899,899,899,899,0
20230620,185200,6250403963,899,899,899,899,0
20230620,185100,6250403963,899,899,899,899,0
20230620,185000,6250403963,899,899,899,899,167868
20230620,184900,6250403963,899,899,899,899,0
20230620,184800,6250403963,899,899,899,899,0
20230620,184700,6250403963,899,899,899,899,0
20230620,184600,6250403963,899,899,899,899,0
20230620,184500,6250403963,899,899,899,899,0
20230620,184400,6250403963,899,899,899,899,0
20230620,184300,6250403963,899,899,899,899,0
20230620,184200,6250403963,899,899,899,899,0
20230620,184100,6250403963,899,899,899,899,0
20230620,184000,6250403963,899,899,899,899,0
20230620,183900,6250403963,899,899,899,899,0
20230620,183800,6250403963,899,899,899,899,0
20230620,183700,6250403963,899,899,899,899,0
20230620,183600,6250403963,899,899,899,899,0
20230620,183500,6250403963,899,899,899,899,0
20230620,183400,6250403963,899,899,899,899,0
20230620,183300,6250403963,899,899,899,899,0
20230620,183200,6250403963,899,899,899,899,0
20230620,183100,6250403963,899,899,899,899,0
20230620,183000,6250403963,899,899,899,899,0
20230620,182900,6250403963,899,899,899,899,0
20230620,182800,6250403963,899,899,899,899,0
20230620,182700,6250403963,899,899,899,899,0
20230620,182600,6250403963,899,899,899,899,0
20230620,182500,6250403963,899,899,899,899,0
20230620,182400,6250403963,899,899,899,899,0
20230620,182300,6250403963,899,899,899,899,0
20230620,182200,6250403963,899,899,899,899,0
20230620,182100,6250403963,899,899,899,899,0
20230620,182000,6250403963,899,899,899,899,167868
20230620,181900,6250403963,899,899,899,899,0
20230620,181800,6250403963,899,899,899,899,0
20230620,181700,6250403963,899,899,899,899,0
20230620,181600,6250403963,899,899,899,899,0
20230620,181500,6250403963,899,899,899,899,0
20230620,181400,6250403963,899,899,899,899,0
20230620,181300,6250403963,899,899,899,899,0
20230620,181200,6250403963,899,899,899,899,0
20230620,181100,6250403963,899,899,899,899,0
20230620,181000,6250403963,899,899,899,899,0
20230620,180900,6250403963,899,899,899,899,0
20230620,180800,6250403963,899,899,899,899,0
20230620,180700,6250403963,899,899,899,899,0
20230620,180600,6250403963,899,899,899,899,0
20230620,180500,6250403963,899,899,899,899,0
20230620,180400,6250403963,899,899,899,899,0
20230620,180300,6250403963,899,899,899,899,0
20230620,180200,6250403963,899,899,899,899,0
20230620,180100,6250403963,899,899,899,899,0
20230620,180000,6250403963,899,899,899,899,0
20230620,175900,6250403963,899,899,899,899,0
20230620,175800,6250403963,899,899,899,899,0
20230620,175700,6250403963,899,899,899,899,0
20230620,175600,6250403963,899,899,899,899,0
20230620,175500,6250403963,899,899,899,899,0
20230620,175400,6250403963,899,899,899,899,0
20230620,175300,6250403963,899,899,899,899,0
20230620,175200,6250403963,899,899,899,899,0
20230620,175100,6250403963,899,899,899,899,0
20230620,175000,6250403963,899,899,899,899,167868
20230620,174900,6250403963,899,899,899,899,0
20230620,174800,6250403963,899,899,899,899,0
20230620,174700,6250403963,899,899,899,899,0
20230620,174600,6250403963,899,899,899,899,0
20230620,174500,6250403963,899,899,899,899,0
20230620,174400,6250403963,899,899,899,899,0
20230620,174300,6250403963,899,899,899,899,0
20230620,174200,6250403963,899,899,899,899,0
20230620,174100,6250403963,899,899,899,899,0
20230620,174000,6250403963,899,899,899,899,0
20230620,173900,6250403963,899,899,899,899,0
20230620,173800,6250403963,899,899,899,899,0
20230620,173700,6250403963,899,899,899,899,0
20230620,173600,6250403963,899,899,899,899,0
20230620,173500,6250403963,899,899,899,899,0
20230620,173400,6250403963,899,899,899,899,0
20230620,173300,6250403963,899,899,899,899,0
20230620,173200,6250403963,899,899,899,899,0
20230620,173100,6250403963,899,899,899,899,0
20230620,173000,6250403963,899,899,899,899,0
20230620,172900,6250403963,899,899,899,899,0
20230620,172800,6250403963,899,899,899,899,0
20230620,172700,6250403963,899,899,899,899,0
20230620,172600,6250403963,899,899,899,899,0
20230620,172500,6250403963,899,899,899,899,0
20230620,172400,6250403963,899,899,899,899,0
20230620,172300,6250403963,899,899,899,899,0
20230620,172200,6250403963,899,899,899,899,0
20230620,172100,6250403963,899,899,899,899,0
20230620,172000,6250403963,899,899,899,899,167868
20230620,171900,6250403963,899,899,899,899,0
20230620,171800,6250403963,899,899,899,899,0
20230620,171700,6250403963,899,899,899,899,0
20230620,171600,6250403963,899,899,899,899,0
20230620,171500,6250403963,899,899,899,899,0
20230620,171400,6250403963,899,899,899,899,0
20230620,171300,6250403963,899,899,899,899,0
20230620,171200,6250403963,899,899,899,899,0
20230620,171100,6250403963,899,899,899,899,0
20230620,171000,6250403963,899,899,899,899,0
20230620,170900,6250403963,899,899,899,899,0
20230620,170800,6250403963,899,899,899,899,0
20230620,170700,6250403963,899,899,899,899,0
20230620,170600,6250403963,899,899,899,899,0
20230620,170500,6250403963,899,899,899,899,0
20230620,170400,6250403963,899,899,899,899,0
20230620,170300,6250403963,899,899,899,899,0
20230620,170200,6250403963,899,899,899,899,0
20230620,170100,6250403963,899,899,899,899,0
20230620,170000,6250403963,899,899,899,899,0
20230620,165900,6250403963,899,899,899,899,0
20230620,165800,6250403963,899,899,899,899,0
20230620,165700,6250403963,899,899,899,899,0
20230620,165600,6250403963,899,899,899,899,0
20230620,165500,6250403963,899,899,899,899,0
20230620,165400,6250403963,899,899,899,899,0
20230620,165300,6250403963,899,899,899,899,0
20230620,165200,6250403963,899,899,899,899,0
20230620,165100,6250403963,899,899,899,899,0
20230620,165000,6250403963,899,899,899,899,167868
20230620,164900,6250403963,899,899,899,899,0
20230620,164800,6250403963,899,899,899,899,0
20230620,164700,6250403963,899,899,899,899,0
20230620,164600,6250403963,899,899,899,899,0
20230620,164500,6250403963,899,899,899,899,0
20230620,164400,6250403963,899,899,899,899,0
20230620,164300,6250403963,899,899,899,899,0
20230620,164200,6250403963,899,899,899,899,0
20230620,164100,6250403963,899,899,899,899,0
20230620,164000,6250403963,899,899,899,899,0
20230620,163900,6250403963,899,899,899,899,0
20230620,163800,6250403963,899,899,899,899,0
20230620,163700,6250403963,899,899,899,899,0
20230620,163600,6250403963,899,899,899,899,0
20230620,163500,6250403963,899,899,899,899,0
20230620,163400,6250403963,899,899,899,899,0
20230620,163300,6250403963,899,899,899,899,0
20230620,163200,6250403963,899,899,899,899,0
20230620,163100,6250403963,899,899,899,899,0
20230620,163000,6250403963,899,899,899,899,0
20230620,162900,6250403963,899,899,899,899,0
20230620,162800,6250403963,899,899,899,899,0
20230620,162700,6250403963,899,899,899,899,0
20230620,162600,6250403963,899,899,899,899,0
20230620,162500,6250403963,899,899,899,899,0
20230620,162400,6250403963,899,899,899,899,0
20230620,162300,6250403963,899,899,899,899,0
20230620,162200,6250403963,899,899,899,899,0
20230620,162100,6250403963,899,899,899,899,0
20230620,162000,6250403963,899,899,899,899,167868
20230620,161900,6250403963,899,899,899,899,0
20230620,161800,6250403963,899,899,899,899,0
20230620,161700,6250403963,899,899,899,899,0
20230620,161600,6250403963,899,899,899,899,0
20230620,161500,6250403963,899,899,899,899,0
20230620,161400,6250403963,899,899,899,899,0
20230620,161300,6250403963,899,899,899,899,0
20230620,161200,6250403963,899,899,899,899,0
20230620,161100,6250403963,899,899,899,899,0
20230620,161000,6250403963,899,899,899,899,0
20230620,160900,6250403963,899,899,899,899,0
20230620,160800,6250403963,899,899,899,899,0
20230620,160700,6250403963,899,899,899,899,0
20230620,160600,6250403963,899,899,899,899,0
20230620,160500,6250403963,899,899,899,899,0
20230620,160400,6250403963,899,899,899,899,0
20230620,160300,6250403963,899,899,899,899,0
20230620,160200,6250403963,899,899,899,899,0
20230620,160100,6250403963,899,899,899,899,0
20230620,160000,6250403963,899,899,899,899,0
20230620,155900,6250403963,899,899,899,899,0
20230620,155800,6250403963,899,899,899,899,0
20230620,155700,6250403963,899,899,899,899,0
20230620,155600,6250403963,899,899,899,899,0
20230620,155500,6250403963,899,899,899,899,0
20230620,155400,6250403963,899,899,899,899,0
20230620,155300,6250403963,899,899,899,899,0
20230620,155200,6250403963,899,899,899,899,0
20230620,155100,6250403963,899,899,899,899,0
20230620,155000,6250403963,899,899,899,899,167868
20230620,154900,6250403963,899,899,899,899,0
20230620,154800,6250403963,899,899,899,899,0
20230620,154700,6250403963,899,899,899,899,0
20230620,154600,6250403963,899,899,899,899,0
20230620,154500,6250403963,899,899,899,899,0
20230620,154400,6250403963,899,899,899,899,0
20230620,154300,6250403963,899,899,899,899,0
20230620,154200,6250403963,899,899,899,899,0
20230620,154100,6250403963,899,899,899,899,0
20230620,154000,6250403963,899,899,899,899,0
20230620,153900,6250403963,899,899,899,899,0
20230620,153800,6250403963,899,899,899,899,0
20230620,153700,6250403963,899,899,899,899,0
20230620,153600,6250403963,899,899,899,899,0
20230620,153500,6250403963,899,899,899,899,0
20230620,153400,6250403963,899,899,899,899,0
20230620,153300,6250403963,899,899,899,899,0
20230620,153200,6250403963,899,899,899,899,0
20230620,153100,6250403963,899,899,899,899,0
20230620,153000,6250403963,899,899,899,899,167868
20230620,152900,6099490631,902,902,902,902,0
20230620,152800,6099490631,902,902,902,902,0
20230620,152700,6099490631,902,902,902,902,0
20230620,152600,6099490631,902,902,902,902,0
20230620,152500,6099490631,902,902,902,902,0
20230620,152400,6099490631,902,902,902,902,0
20230620,152300,6099490631,902,902,902,902,0
20230620,152200,6099490631,902,902,902,902,0
20230620,152100,6099490631,902,902,902,902,0
20230620,152000,6099490631,902,902,902,902,0
20230620,151900,6099490631,902,901,902,900,5324
20230620,151800,6094689248,901,903,903,900,13044
20230620,151700,6082943787,902,902,903,900,34547
20230620,151600,6051799180,902,900,902,900,6128
20230620,151500,6046279434,900,900,901,899,5864
20230620,151400,6041003980,900,900,902,900,3011
20230620,151300,6038294068,902,900,902,899,18535
20230620,151200,6021622194,900,902,902,900,12854
20230620,151100,6010051759,901,900,901,899,14372
20230620,151000,5997107418,900,899,901,899,9364
20230620,150900,5988683469,900,901,901,900,2239
20230620,150800,5986668366,901,902,902,900,17251
20230620,150700,5971136278,902,901,902,900,1196
20230620,150600,5970058678,901,900,901,898,34131
20230620,150500,5939355073,901,900,901,900,7170
20230620,150400,5932898452,900,901,901,898,28949
20230620,150300,5906879271,901,899,901,898,20649
20230620,150200,5888331467,902,902,903,899,3580
20230620,150100,5885107956,903,903,903,898,86110
20230620,150000,5807625699,901,904,904,901,14004
20230620,145900,5795000368,903,904,904,903,411
20230620,145800,5794629125,906,906,906,904,519
20230620,145700,5794159912,906,903,906,903,29222
20230620,145600,5767716710,904,906,906,903,11235
20230620,145500,5757565596,906,906,907,905,2083
20230620,145400,5755678410,906,905,906,903,5228
20230620,145300,5750953584,903,903,903,903,6834
20230620,145200,5744782482,903,903,903,903,6180
20230620,145100,5739201942,903,903,903,902,9309
20230620,145000,5730798624,903,904,905,903,4932
20230620,144900,5726341536,903,901,903,900,28504
20230620,144800,5700646395,901,901,902,900,9191
20230620,144700,5692366502,902,904,906,901,55020
20230620,144600,5642746983,904,904,906,904,7867
20230620,144500,5635634807,906,906,906,904,4759
20230620,144400,5631326433,906,906,906,903,8838
20230620,144300,5623343557,904,907,908,903,11223
20230620,144200,5613190974,907,907,908,902,61746
20230620,144100,5557374510,907,908,910,906,3525
20230620,144000,5554170727,909,906,909,905,23984
20230620,143900,5532450968,907,906,909,904,11664
20230620,143800,5521894865,909,910,911,905,98727
20230620,143700,5432353614,911,911,911,910,4801
20230620,143600,5427984403,911,912,912,910,40923
20230620,143500,5390708451,913,913,914,912,11710
20230620,143400,5380019634,914,913,914,913,103
20230620,143300,5379925582,914,913,914,913,610
20230620,143200,5379368648,914,913,914,913,5333
20230620,143100,5374499606,914,914,914,913,1353
20230620,143000,5373263949,913,914,914,913,4422
20230620,142900,5369222450,914,914,914,913,10466
20230620,142800,5359666078,915,913,915,913,7231
20230620,142700,5353056839,915,914,915,914,3921
20230620,142600,5349473030,915,914,915,914,1801
20230620,142500,5347826308,915,914,915,914,533
20230620,142400,5347339094,916,915,916,915,10005
20230620,142300,5338184515,916,916,916,914,7732
20230620,142200,5331115596,916,915,916,915,451
20230620,142100,5330702880,916,915,917,915,3184
20230620,142000,5327786575,916,916,916,915,5011
20230620,141900,5323201127,916,916,917,916,1400
20230620,141800,5321918724,917,916,917,916,829
20230620,141700,5321159348,916,917,917,915,3231
20230620,141600,5318201552,917,917,917,915,473
20230620,141500,5317768635,915,917,917,915,145
20230620,141400,5317635918,917,915,917,915,2065
20230620,141300,5315746441,917,915,917,914,9085
20230620,141200,5307439660,914,917,917,914,40018
20230620,141100,5270818941,919,918,919,916,5114
20230620,141000,5266130207,919,920,920,918,14777
20230620,140900,5252562408,920,919,920,919,2047
20230620,140800,5250679954,920,920,920,920,1086
20230620,140700,5249680834,920,919,920,918,2510
20230620,140600,5247374143,920,920,921,919,1711
20230620,140500,5245800030,920,919,920,919,627
20230620,140400,5245223790,920,920,920,920,10
20230620,140300,5245214590,920,920,920,919,6201
20230620,140200,5239509770,920,918,920,918,7096
20230620,140100,5232987634,919,918,919,918,1222
20230620,140000,5231865636,919,916,919,916,1822
20230620,135900,5230196298,917,917,918,917,1468
20230620,135800,5228850141,918,919,919,918,38
20230620,135700,5228815256,919,918,919,918,103
20230620,135600,5228720700,919,917,919,917,3402
20230620,135500,5225598662,919,916,919,916,304
20230620,135400,5225320195,917,919,919,917,462
20230620,135300,5224896481,919,920,920,918,528
20230620,135200,5224411517,920,918,920,918,1976
20230620,135100,5222595105,919,916,919,916,1697
20230620,135000,5221040047,919,918,919,916,5452
20230620,134900,5216043424,919,918,919,918,2753
20230620,134800,5213514047,919,918,919,918,6099
20230620,134700,5207915153,918,917,918,917,251
20230620,134600,5207684835,918,918,918,917,2230
20230620,134500,5205639705,918,918,918,918,532
20230620,134400,5205151329,918,917,918,916,1598
20230620,134300,5203686064,917,918,918,916,87
20230620,134200,5203606313,918,918,918,917,254
20230620,134100,5203373191,918,917,918,915,10151
20230620,134000,5194083951,918,918,918,918,0
20230620,133900,5194083951,918,918,918,918,0
20230620,133800,5194083951,918,916,918,915,2077
20230620,133700,5192182843,918,916,918,916,301
20230620,133600,5191907125,918,918,918,916,3449
20230620,133500,5188747215,915,916,918,915,8357
20230620,133400,5181098159,916,915,916,915,2297
20230620,133300,5178994220,916,915,916,915,295
20230620,133200,5178724243,916,915,916,915,62
20230620,133100,5178667453,916,916,916,916,3343
20230620,133000,5175605265,920,915,920,915,602
20230620,132900,5175051450,920,919,920,916,2705
20230620,132800,5172571590,920,920,920,920,0
20230620,132700,5172571590,920,919,920,919,879
20230620,132600,5171763784,921,920,922,913,18813
20230620,132500,5154540297,920,918,920,918,728
20230620,132400,5153871989,918,920,920,918,58
20230620,132300,5153818676,920,920,920,920,5
20230620,132200,5153814076,920,920,920,917,3517
20230620,132100,5150585008,920,918,920,918,8031
20230620,132000,5143196528,920,917,920,917,30
20230620,131900,5143169008,920,918,920,917,419
20230620,131800,5142784685,920,920,920,920,380
20230620,131700,5142435085,920,918,920,918,1092
20230620,131600,5141432627,918,920,920,918,422
20230620,131500,5141045005,918,919,920,918,2652
20230620,131400,5138608734,919,919,920,918,1952
20230620,131300,5136814837,919,920,920,919,1480
20230620,131200,5135454488,920,921,922,919,1781
20230620,131100,5133814084,922,920,922,920,1091
20230620,131000,5132808198,922,922,922,922,271
20230620,130900,5132558336,922,921,922,918,2494
20230620,130800,5130263174,922,919,922,919,3076
20230620,130700,5127430625,919,919,921,919,20849
20230620,130600,5108270392,922,922,922,922,0
20230620,130500,5108270392,922,922,922,918,10869
20230620,130400,5098265272,922,923,923,922,265
20230620,130300,5098020941,922,922,923,921,2104
20230620,130200,5096080146,924,921,924,921,3088
20230620,130100,5093228979,923,919,924,919,3495
20230620,130000,5090005788,918,916,919,916,2222
20230620,125900,5087966149,917,917,918,917,1181
20230620,125800,5086883171,917,916,917,913,23168
20230620,125700,5065724443,916,915,916,913,14393
20230620,125600,5052575832,916,915,916,914,856
20230620,125500,5051792079,916,915,916,915,773
20230620,125400,5051084783,915,916,916,914,7168
20230620,125300,5044527685,915,916,916,915,1998
20230620,125200,5042699495,916,916,916,915,5082
20230620,125100,5038049191,916,916,916,916,1277
20230620,125000,5036879459,914,916,916,914,5226
20230620,124900,5032100064,916,917,917,916,885
20230620,124800,5031288891,916,917,918,916,22555
20230620,124700,5010606379,917,917,917,913,3735
20230620,124600,5007190293,918,918,918,918,116
20230620,124500,5007083805,918,919,919,913,1965
20230620,124400,5005288089,913,916,918,913,2555
20230620,124300,5002952455,918,918,919,918,721
20230620,124200,5002290036,920,918,920,913,17704
20230620,124100,4986101720,918,917,918,917,33
20230620,124000,4986071437,918,918,920,917,2144
20230620,123900,4984103241,920,921,921,918,3482
20230620,123800,4980905029,921,921,921,921,2961
20230620,123700,4978177948,922,922,923,921,103
20230620,123600,4978082978,923,919,923,919,30401
20230620,123500,4950065170,921,919,921,919,6990
20230620,123400,4943635552,919,919,919,918,15592
20230620,123300,4929321093,919,919,919,919,122
20230620,123200,4929208975,919,918,919,918,6988
20230620,123100,4922793985,917,917,918,916,3988
20230620,123000,4919137088,917,915,917,914,3612
20230620,122900,4915828798,916,914,916,913,3139
20230620,122800,4912955548,914,912,915,911,11626
20230620,122700,4902341214,912,914,914,912,24004
20230620,122600,4880434478,914,914,914,913,6666
20230620,122500,4874344302,914,916,916,914,22272
20230620,122400,4853983913,916,915,916,915,11
20230620,122300,4853973847,916,915,916,914,12107
20230620,122200,4842893412,915,916,916,915,4683
20230620,122100,4838608266,916,916,916,916,1375
20230620,122000,4837348766,916,916,917,915,23936
20230620,121900,4815441188,916,916,916,916,4630
20230620,121800,4811200108,916,915,916,915,101
20230620,121700,4811107692,916,915,916,915,2163
20230620,121600,4809128245,916,915,916,914,14190
20230620,121500,4796153003,916,916,917,916,3220
20230620,121400,4793203364,917,917,917,917,1101
20230620,121300,4792193747,917,917,917,916,282
20230620,121200,4791935353,917,916,917,916,19186
20230620,121100,4774360875,917,917,917,915,1587
20230620,121000,4772907313,917,916,917,916,3588
20230620,120900,4769618491,916,915,916,914,11089
20230620,120800,4759479055,915,915,916,913,19249
20230620,120700,4741889570,915,915,916,914,7766
20230620,120600,4734781278,916,916,916,915,1409
20230620,120500,4733491398,917,917,917,916,267
20230620,120400,4733246576,917,915,917,915,2132
20230620,120300,4731293061,916,916,916,914,1502
20230620,120200,4729918601,914,916,917,914,12019
20230620,120100,4718922279,917,916,917,916,5394
20230620,120000,4713980660,917,917,917,916,9514
20230620,115900,4705263165,916,917,917,915,3065
20230620,115800,4702458362,915,917,917,915,1946
20230620,115700,4700677034,915,917,919,915,8415
20230620,115600,4692967858,917,919,919,915,13225
20230620,115500,4680852260,919,923,923,917,23076
20230620,115400,4659653197,923,922,923,920,2202
20230620,115300,4657627208,922,920,923,920,2714
20230620,115200,4655122219,923,923,923,920,3042
20230620,115100,4652323502,920,922,923,920,4035
20230620,115000,4648609297,923,922,923,920,2513
20230620,114900,4646296147,922,924,924,922,2
20230620,114800,4646294301,921,924,925,920,1178
20230620,114700,4645207544,924,919,924,919,2220
20230620,114600,4643160830,924,922,924,919,5144
20230620,114500,4638414924,922,921,923,918,20733
20230620,114400,4619368581,920,921,922,920,11989
20230620,114300,4608336291,920,922,922,920,6001
20230620,114200,4602809871,921,922,922,921,7902
20230620,114100,4595528624,921,922,923,920,11316
20230620,114000,4585107283,923,924,924,921,8724
20230620,113900,4577072331,921,924,924,921,1957
20230620,113800,4575268783,923,926,927,921,17080
20230620,113700,4559498222,927,926,927,926,629
20230620,113600,4558915753,927,926,927,926,2364
20230620,113500,4556726459,928,927,928,926,882
20230620,113400,4555908623,928,926,929,926,266
20230620,113300,4555662302,929,929,929,925,5467
20230620,113200,4550599907,929,928,929,926,3327
20230620,113100,4547518128,928,926,929,926,1324
20230620,113000,4546289086,929,927,929,926,2060
20230620,112900,4544376691,927,928,929,926,1414
20230620,112800,4543066108,929,928,929,928,152
20230620,112700,4542925048,930,930,931,928,367
20230620,112600,4542584048,930,931,932,927,5622
20230620,112500,4537357816,932,932,934,930,2426
20230620,112400,4535096797,933,931,934,931,15521
20230620,112300,4520610680,933,930,933,930,14093
20230620,112200,4507477560,932,930,933,927,15985
20230620,112100,4492594214,931,929,931,927,14701
20230620,112000,4478927464,929,929,933,929,45024
20230620,111900,4437040357,930,928,930,926,19019
20230620,111800,4419367296,929,924,929,923,37677
20230620,111700,4384511235,924,922,924,922,12033
20230620,111600,4373405164,922,921,922,921,799
20230620,111500,4372669283,922,922,922,920,5333
20230620,111400,4367752939,921,921,922,921,2219
20230620,111300,4365709226,922,921,922,920,7518
20230620,111200,4358787507,921,921,922,920,4856
20230620,111100,4354315164,922,921,922,921,1353
20230620,111000,4353069044,921,921,922,920,4964
20230620,110900,4348496539,922,922,922,921,251
20230620,110800,4348265143,922,922,922,921,242
20230620,110700,4348042153,922,921,923,921,6475
20230620,110600,4342074296,920,922,922,920,4386
20230620,110500,4338036712,921,922,922,921,1406
20230620,110400,4336740539,922,920,922,920,5127
20230620,110300,4332015148,921,920,921,919,6290
20230620,110200,4326227588,920,921,921,920,722
20230620,110100,4325562969,921,920,921,920,3874
20230620,110000,4321995916,921,920,921,919,39877
20230620,105900,4285305333,920,919,920,918,447
20230620,105800,4284894794,920,918,920,918,280
20230620,105700,4284637744,920,918,920,918,22587
20230620,105600,4263882456,920,918,920,918,1025
20230620,105500,4262940812,920,919,920,917,8108
20230620,105400,4255492173,919,919,920,917,9649
20230620,105300,4246631506,919,917,919,917,8195
20230620,105200,4239113717,918,921,921,918,3207
20230620,105100,4236167718,921,921,922,919,82
20230620,105000,4236092308,922,920,922,918,26992
20230620,104900,4211272795,920,921,921,918,17446
20230620,104800,4195244397,921,922,923,919,13338
20230620,104700,4182960679,922,920,922,919,21306
20230620,104600,4163365329,922,921,922,920,21070
20230620,104500,4143973717,922,923,923,921,17296
20230620,104400,4128034127,922,923,923,922,4245
20230620,104300,4124118530,923,923,923,922,8666
20230620,104200,4116125508,924,924,924,923,545
20230620,104100,4115622118,924,924,924,923,1573
20230620,104000,4114170215,923,923,924,922,4619
20230620,103900,4109908157,924,923,925,921,12391
20230620,103800,4098485807,922,925,926,922,28113
20230620,103700,4072543643,926,926,927,922,14736
20230620,103600,4058936182,927,926,927,921,52424
20230620,103500,4010548846,926,926,927,925,12456
20230620,103400,3999017251,927,928,929,926,13588
20230620,103300,3986418314,929,927,930,927,11756
20230620,103200,3975501701,929,929,929,927,9508
20230620,103100,3966680514,929,931,931,929,6995
20230620,103000,3960178523,931,930,931,929,3433
20230620,102900,3956985298,931,929,931,928,19359
20230620,102800,3938985281,929,928,929,928,2425
20230620,102700,3936732596,928,930,931,927,10290
20230620,102600,3927177294,930,931,931,929,16944
20230620,102500,3911415317,931,929,931,928,21425
20230620,102400,3891503073,929,929,929,927,5384
20230620,102300,3886506199,929,930,930,928,4471
20230620,102200,3882355393,930,926,931,926,38162
20230620,102100,3846929781,926,925,926,924,29843
20230620,102000,3819322541,926,927,927,925,7100
20230620,101900,3812750231,927,928,929,926,17868
20230620,101800,3796175502,928,925,928,925,44680
20230620,101700,3754822661,925,926,927,925,33221
20230620,101600,3724063533,926,926,928,926,28558
20230620,101500,3697600496,927,925,928,925,29700
20230620,101400,3670092809,925,928,930,925,83790
20230620,101300,3592443654,931,934,934,928,38601
20230620,101200,3556528040,934,933,936,932,31621
20230620,101100,3527000056,933,932,933,927,67452
20230620,101000,3464279772,933,933,935,931,52187
20230620,100900,3415543573,932,936,937,932,62459
20230620,100800,3357185318,936,938,940,936,113082
20230620,100700,3251110785,938,941,943,938,79632
20230620,100600,3176284041,940,946,947,938,276733
20230620,100500,2915087624,946,938,948,934,439627
20230620,100400,2500390933,938,939,939,933,108693
20230620,100300,2398546791,939,934,941,934,112753
20230620,100200,2292791112,934,936,944,934,244628
20230620,100100,2062956729,936,935,941,930,303494
20230620,100000,1778248875,939,916,940,916,521410
20230620,095900,1295671965,916,915,916,915,18053
20230620,095800,1279138859,915,914,915,914,24323
20230620,095700,1256887606,914,911,915,911,45198
20230620,095600,1215632440,912,911,912,911,4399
20230620,095500,1211621357,912,911,912,911,3135
20230620,095400,1208765371,911,911,912,909,9948
20230620,095300,1199712318,911,912,913,911,6519
20230620,095200,1193771802,912,911,913,911,12208
20230620,095100,1182639305,912,912,912,911,364
20230620,095000,1182307367,912,911,912,910,25041
20230620,094900,1159482676,911,911,911,910,3120
20230620,094800,1156640930,911,911,911,909,20611
20230620,094700,1137882904,910,910,911,909,7240
20230620,094600,1131290543,911,909,911,909,2297
20230620,094500,1129200364,910,909,911,908,11482
20230620,094400,1118760539,908,910,910,908,15720
20230620,094300,1104470348,910,910,910,909,2000
20230620,094200,1102650376,910,911,911,910,25725
20230620,094100,1079238385,911,911,911,910,5644
20230620,094000,1074097192,911,910,911,909,7924
20230620,093900,1066888901,910,911,911,910,13514
20230620,093800,1054578949,911,910,911,910,5036
20230620,093700,1049995687,909,909,910,908,9246
20230620,093600,1041590891,909,910,911,909,12425
20230620,093500,1030293462,910,909,911,909,17530
20230620,093400,1014340690,911,910,912,908,21864
20230620,093300,994432544,910,908,910,907,4554
20230620,093200,990299279,908,908,911,907,13874
20230620,093100,977686720,908,907,908,907,6657
20230620,093000,971645079,907,907,907,906,7716
20230620,092900,964649670,907,906,907,906,15045
20230620,092800,951018650,906,907,907,906,5898
20230620,092700,945669849,907,909,910,907,16001
20230620,092600,931136259,909,912,912,908,10978
20230620,092500,921155759,912,909,912,909,19161
20230620,092400,903706992,910,910,910,908,11365
20230620,092300,893373194,910,908,910,908,16997
20230620,092200,877937888,908,909,909,907,12544
20230620,092100,866546086,909,910,910,907,11536
20230620,092000,856067272,910,909,910,908,17599
20230620,091900,840067442,909,908,909,907,13709
20230620,091800,827616158,907,906,907,905,26800
20230620,091700,803330589,906,905,907,904,4907
20230620,091600,798883199,907,904,907,903,2617
20230620,091500,796516430,904,904,904,903,15473
20230620,091400,782536262,903,903,904,903,19158
20230620,091300,765233198,903,903,903,902,3770
20230620,091200,761832603,903,903,903,901,7817
20230620,091100,754777788,903,901,905,900,27817
20230620,091000,729643490,901,905,905,901,69388
20230620,090900,667036465,905,904,905,903,32135
20230620,090800,638004634,905,905,906,903,20784
20230620,090700,619204693,905,906,906,903,41491
20230620,090600,581685498,907,909,910,906,99368
20230620,090500,491485542,910,913,913,910,36437
20230620,090400,458298351,912,909,912,908,34675
20230620,090300,426737119,909,909,911,908,48133
20230620,090200,382987148,908,911,914,908,108376
20230620,090100,284308039,910,916,916,910,109757
20230620,090000,184128761,917,919,920,914,200512