KissMeData/015020/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183500,253496193,896,896,896,896,16251
20230619,183400,253496193,896,896,896,896,0
20230619,183300,253496193,896,896,896,896,0
20230619,183200,253496193,896,896,896,896,0
20230619,183100,253496193,896,896,896,896,0
20230619,183000,253496193,896,896,896,896,0
20230619,182900,253496193,896,896,896,896,0
20230619,182800,253496193,896,896,896,896,0
20230619,182700,253496193,896,896,896,896,0
20230619,182600,253496193,896,896,896,896,0
20230619,182500,253496193,896,896,896,896,0
20230619,182400,253496193,896,896,896,896,0
20230619,182300,253496193,896,896,896,896,0
20230619,182200,253496193,896,896,896,896,0
20230619,182100,253496193,896,896,896,896,0
20230619,182000,253496193,896,896,896,896,0
20230619,181900,253496193,896,896,896,896,0
20230619,181800,253496193,896,896,896,896,0
20230619,181700,253496193,896,896,896,896,0
20230619,181600,253496193,896,896,896,896,0
20230619,181500,253496193,896,896,896,896,0
20230619,181400,253496193,896,896,896,896,0
20230619,181300,253496193,896,896,896,896,0
20230619,181200,253496193,896,896,896,896,0
20230619,181100,253496193,896,896,896,896,0
20230619,181000,253496193,896,896,896,896,0
20230619,180900,253496193,896,896,896,896,0
20230619,180800,253496193,896,896,896,896,0
20230619,180700,253496193,896,896,896,896,0
20230619,180600,253496193,896,896,896,896,0
20230619,180500,253496193,896,896,896,896,16251
20230619,180400,253496193,896,896,896,896,0
20230619,180300,253496193,896,896,896,896,0
20230619,180200,253496193,896,896,896,896,0
20230619,180100,253496193,896,896,896,896,0
20230619,180000,253496193,896,896,896,896,0
20230619,175900,253496193,896,896,896,896,0
20230619,175800,253496193,896,896,896,896,0
20230619,175700,253496193,896,896,896,896,0
20230619,175600,253496193,896,896,896,896,0
20230619,175500,253496193,896,896,896,896,0
20230619,175400,253496193,896,896,896,896,0
20230619,175300,253496193,896,896,896,896,0
20230619,175200,253496193,896,896,896,896,0
20230619,175100,253496193,896,896,896,896,0
20230619,175000,253496193,896,896,896,896,0
20230619,174900,253496193,896,896,896,896,0
20230619,174800,253496193,896,896,896,896,0
20230619,174700,253496193,896,896,896,896,0
20230619,174600,253496193,896,896,896,896,0
20230619,174500,253496193,896,896,896,896,0
20230619,174400,253496193,896,896,896,896,0
20230619,174300,253496193,896,896,896,896,0
20230619,174200,253496193,896,896,896,896,0
20230619,174100,253496193,896,896,896,896,0
20230619,174000,253496193,896,896,896,896,0
20230619,173900,253496193,896,896,896,896,0
20230619,173800,253496193,896,896,896,896,0
20230619,173700,253496193,896,896,896,896,0
20230619,173600,253496193,896,896,896,896,0
20230619,173500,253496193,896,896,896,896,16251
20230619,173400,253496193,896,896,896,896,0
20230619,173300,253496193,896,896,896,896,0
20230619,173200,253496193,896,896,896,896,0
20230619,173100,253496193,896,896,896,896,0
20230619,173000,253496193,896,896,896,896,0
20230619,172900,253496193,896,896,896,896,0
20230619,172800,253496193,896,896,896,896,0
20230619,172700,253496193,896,896,896,896,0
20230619,172600,253496193,896,896,896,896,0
20230619,172500,253496193,896,896,896,896,0
20230619,172400,253496193,896,896,896,896,0
20230619,172300,253496193,896,896,896,896,0
20230619,172200,253496193,896,896,896,896,0
20230619,172100,253496193,896,896,896,896,0
20230619,172000,253496193,896,896,896,896,0
20230619,171900,253496193,896,896,896,896,0
20230619,171800,253496193,896,896,896,896,0
20230619,171700,253496193,896,896,896,896,0
20230619,171600,253496193,896,896,896,896,0
20230619,171500,253496193,896,896,896,896,0
20230619,171400,253496193,896,896,896,896,0
20230619,171300,253496193,896,896,896,896,0
20230619,171200,253496193,896,896,896,896,0
20230619,171100,253496193,896,896,896,896,0
20230619,171000,253496193,896,896,896,896,0
20230619,170900,253496193,896,896,896,896,0
20230619,170800,253496193,896,896,896,896,0
20230619,170700,253496193,896,896,896,896,0
20230619,170600,253496193,896,896,896,896,0
20230619,170500,253496193,896,896,896,896,16251
20230619,170400,253496193,896,896,896,896,0
20230619,170300,253496193,896,896,896,896,0
20230619,170200,253496193,896,896,896,896,0
20230619,170100,253496193,896,896,896,896,0
20230619,170000,253496193,896,896,896,896,0
20230619,165900,253496193,896,896,896,896,0
20230619,165800,253496193,896,896,896,896,0
20230619,165700,253496193,896,896,896,896,0
20230619,165600,253496193,896,896,896,896,0
20230619,165500,253496193,896,896,896,896,0
20230619,165400,253496193,896,896,896,896,0
20230619,165300,253496193,896,896,896,896,0
20230619,165200,253496193,896,896,896,896,0
20230619,165100,253496193,896,896,896,896,0
20230619,165000,253496193,896,896,896,896,0
20230619,164900,253496193,896,896,896,896,0
20230619,164800,253496193,896,896,896,896,0
20230619,164700,253496193,896,896,896,896,0
20230619,164600,253496193,896,896,896,896,0
20230619,164500,253496193,896,896,896,896,0
20230619,164400,253496193,896,896,896,896,0
20230619,164300,253496193,896,896,896,896,0
20230619,164200,253496193,896,896,896,896,0
20230619,164100,253496193,896,896,896,896,0
20230619,164000,253496193,896,896,896,896,0
20230619,163900,253496193,896,896,896,896,0
20230619,163800,253496193,896,896,896,896,0
20230619,163700,253496193,896,896,896,896,0
20230619,163600,253496193,896,896,896,896,0
20230619,163500,253496193,896,896,896,896,16251
20230619,163400,253496193,896,896,896,896,0
20230619,163300,253496193,896,896,896,896,0
20230619,163200,253496193,896,896,896,896,0
20230619,163100,253496193,896,896,896,896,0
20230619,163000,253496193,896,896,896,896,0
20230619,162900,253496193,896,896,896,896,0
20230619,162800,253496193,896,896,896,896,0
20230619,162700,253496193,896,896,896,896,0
20230619,162600,253496193,896,896,896,896,0
20230619,162500,253496193,896,896,896,896,0
20230619,162400,253496193,896,896,896,896,0
20230619,162300,253496193,896,896,896,896,0
20230619,162200,253496193,896,896,896,896,0
20230619,162100,253496193,896,896,896,896,0
20230619,162000,253496193,896,896,896,896,0
20230619,161900,253496193,896,896,896,896,0
20230619,161800,253496193,896,896,896,896,0
20230619,161700,253496193,896,896,896,896,0
20230619,161600,253496193,896,896,896,896,0
20230619,161500,253496193,896,896,896,896,0
20230619,161400,253496193,896,896,896,896,0
20230619,161300,253496193,896,896,896,896,0
20230619,161200,253496193,896,896,896,896,0
20230619,161100,253496193,896,896,896,896,0
20230619,161000,253496193,896,896,896,896,0
20230619,160900,253496193,896,896,896,896,0
20230619,160800,253496193,896,896,896,896,0
20230619,160700,253496193,896,896,896,896,0
20230619,160600,253496193,896,896,896,896,0
20230619,160500,253496193,896,896,896,896,16251
20230619,160400,253496193,896,896,896,896,0
20230619,160300,253496193,896,896,896,896,0
20230619,160200,253496193,896,896,896,896,0
20230619,160100,253496193,896,896,896,896,0
20230619,160000,253496193,896,896,896,896,0
20230619,155900,253496193,896,896,896,896,0
20230619,155800,253496193,896,896,896,896,0
20230619,155700,253496193,896,896,896,896,0
20230619,155600,253496193,896,896,896,896,0
20230619,155500,253496193,896,896,896,896,0
20230619,155400,253496193,896,896,896,896,0
20230619,155300,253496193,896,896,896,896,0
20230619,155200,253496193,896,896,896,896,0
20230619,155100,253496193,896,896,896,896,0
20230619,155000,253496193,896,896,896,896,0
20230619,154900,253496193,896,896,896,896,0
20230619,154800,253496193,896,896,896,896,0
20230619,154700,253496193,896,896,896,896,0
20230619,154600,253496193,896,896,896,896,0
20230619,154500,253496193,896,896,896,896,0
20230619,154400,253496193,896,896,896,896,0
20230619,154300,253496193,896,896,896,896,0
20230619,154200,253496193,896,896,896,896,0
20230619,154100,253496193,896,896,896,896,0
20230619,154000,253496193,896,896,896,896,0
20230619,153900,253496193,896,896,896,896,0
20230619,153800,253496193,896,896,896,896,0
20230619,153700,253496193,896,896,896,896,0
20230619,153600,253496193,896,896,896,896,0
20230619,153500,253496193,896,896,896,896,16251
20230619,153400,253496193,896,896,896,896,0
20230619,153300,253496193,896,896,896,896,0
20230619,153200,253496193,896,896,896,896,0
20230619,153100,253496193,896,896,896,896,0
20230619,153000,253496193,896,896,896,896,16251
20230619,152900,238935297,896,896,896,896,0
20230619,152800,238935297,896,896,896,896,0
20230619,152700,238935297,896,896,896,896,0
20230619,152600,238935297,896,896,896,896,0
20230619,152500,238935297,896,896,896,896,0
20230619,152400,238935297,896,896,896,896,0
20230619,152300,238935297,896,896,896,896,0
20230619,152200,238935297,896,896,896,896,0
20230619,152100,238935297,896,896,896,896,0
20230619,152000,238935297,896,896,896,896,0
20230619,151900,238935297,896,896,897,896,2153
20230619,151800,237005235,896,894,896,894,5242
20230619,151700,232314360,894,894,895,894,1252
20230619,151600,231194624,894,893,894,893,386
20230619,151500,230849561,893,893,893,893,412
20230619,151400,230481645,894,894,894,894,1137
20230619,151300,229465167,893,894,895,893,2220
20230619,151200,227480590,894,893,894,893,5564
20230619,151100,222506796,893,893,893,893,70
20230619,151000,222444286,894,894,894,894,380
20230619,150900,222104566,894,892,894,892,106
20230619,150800,222009905,893,893,893,893,60
20230619,150700,221956325,893,894,894,893,546
20230619,150600,221468647,894,894,894,894,483
20230619,150500,221036845,893,892,893,891,1613
20230619,150400,219597396,893,893,893,893,0
20230619,150300,219597396,893,893,893,889,601
20230619,150200,219060711,893,893,893,893,10
20230619,150100,219051781,888,893,894,886,523
20230619,150000,218586212,894,893,894,893,470
20230619,145900,218166182,894,895,896,894,5402
20230619,145800,213329349,896,894,896,894,3793
20230619,145700,209938216,894,890,894,890,8300
20230619,145600,202540338,890,889,890,889,3269
20230619,145500,199632883,889,889,889,889,10
20230619,145400,199623993,889,889,889,889,735
20230619,145300,198970578,890,889,890,889,787
20230619,145200,198270922,889,889,889,889,19
20230619,145100,198254031,886,886,886,886,13
20230619,145000,198242513,889,888,889,888,110
20230619,144900,198144823,889,889,889,889,3
20230619,144800,198142156,889,889,889,889,0
20230619,144700,198142156,889,888,889,885,162
20230619,144600,197998604,889,889,889,889,623
20230619,144500,197444757,888,888,888,888,350
20230619,144400,197133957,889,889,889,888,1696
20230619,144300,195627871,889,886,889,886,1928
20230619,144200,193915792,886,886,886,886,2000
20230619,144100,192143792,888,888,888,888,1
20230619,144000,192142904,888,887,888,887,10
20230619,143900,192134025,888,887,888,887,3120
20230619,143800,189365508,887,886,887,886,230
20230619,143700,189161672,887,885,887,885,436
20230619,143600,188775293,886,886,886,886,22
20230619,143500,188755801,886,885,887,885,6010
20230619,143400,183431030,885,882,885,882,3610
20230619,143300,180245180,885,886,886,885,517
20230619,143200,179787624,886,884,886,884,2931
20230619,143100,177194398,884,884,884,884,0
20230619,143000,177194398,884,883,884,880,259
20230619,142900,176966252,883,883,883,883,1002
20230619,142800,176081486,883,882,883,882,154
20230619,142700,175945528,882,881,882,881,1300
20230619,142600,174799239,881,881,881,881,100
20230619,142500,174711139,879,880,881,879,510
20230619,142400,174262330,879,880,880,879,108
20230619,142300,174167397,881,881,881,881,30
20230619,142200,174140967,881,881,881,881,0
20230619,142100,174140967,881,881,881,881,0
20230619,142000,174140967,881,881,881,881,579
20230619,141900,173630868,881,881,881,881,330
20230619,141800,173340138,881,881,881,881,0
20230619,141700,173340138,881,881,881,881,0
20230619,141600,173340138,881,881,881,881,1074
20230619,141500,172393944,881,881,881,881,50
20230619,141400,172349894,881,881,881,881,100
20230619,141300,172261794,881,880,881,880,34
20230619,141200,172231872,881,881,881,881,6
20230619,141100,172226586,881,881,881,881,350
20230619,141000,171918236,881,881,881,881,60
20230619,140900,171865376,881,881,881,881,100
20230619,140800,171777276,881,881,881,881,10
20230619,140700,171768466,881,881,881,881,329
20230619,140600,171478617,881,881,881,881,289
20230619,140500,171224008,882,882,882,882,0
20230619,140400,171224008,882,882,882,882,0
20230619,140300,171224008,882,882,882,882,0
20230619,140200,171224008,882,881,882,873,4002
20230619,140100,167710140,883,883,883,883,0
20230619,140000,167710140,883,883,883,883,0
20230619,135900,167710140,883,882,883,882,226
20230619,135800,167510617,882,882,882,882,0
20230619,135700,167510617,882,882,882,882,0
20230619,135600,167510617,882,879,882,879,1710
20230619,135500,166007497,879,882,882,879,25
20230619,135400,165985491,879,879,879,879,739
20230619,135300,165335910,879,879,879,879,180
20230619,135200,165177690,879,882,882,879,38
20230619,135100,165144219,882,882,882,882,33
20230619,135000,165115113,883,883,883,883,1
20230619,134900,165114230,881,883,884,881,1134
20230619,134800,164115035,884,885,887,884,2400
20230619,134700,161992533,887,882,887,882,3946
20230619,134600,158506284,882,881,882,880,1298
20230619,134500,157362780,880,880,880,878,2133
20230619,134400,155485851,878,880,880,878,1701
20230619,134300,153988973,880,878,880,878,653
20230619,134200,153415621,879,878,880,878,1715
20230619,134100,151908189,878,876,878,876,2375
20230619,134000,149826767,876,876,878,876,2981
20230619,133900,147213477,876,876,876,876,200
20230619,133800,147038277,876,876,876,876,38
20230619,133700,147004989,876,876,876,876,3
20230619,133600,147002361,877,877,877,877,27
20230619,133500,146978682,877,877,877,877,0
20230619,133400,146978682,877,877,877,877,65
20230619,133300,146921677,877,877,877,877,0
20230619,133200,146921677,877,877,877,877,10
20230619,133100,146912907,877,877,877,877,10
20230619,133000,146904137,877,877,877,877,0
20230619,132900,146904137,877,877,877,877,0
20230619,132800,146904137,877,876,877,876,180
20230619,132700,146746447,876,876,876,876,103
20230619,132600,146656219,877,877,877,877,0
20230619,132500,146656219,877,876,877,876,32
20230619,132400,146628175,875,875,875,874,963
20230619,132300,145785601,874,875,875,874,400
20230619,132200,145435701,875,873,875,873,773
20230619,132100,144760646,872,872,872,872,1
20230619,132000,144759774,873,873,873,873,0
20230619,131900,144759774,873,873,873,873,1
20230619,131800,144758901,872,872,872,872,0
20230619,131700,144758901,872,872,872,872,59
20230619,131600,144707453,873,873,873,873,45
20230619,131500,144668168,875,873,875,873,90
20230619,131400,144589527,873,873,873,873,70
20230619,131300,144528417,873,871,873,871,1385
20230619,131200,143321027,870,867,870,867,6975
20230619,131100,137260152,868,870,870,868,323
20230619,131000,136979785,870,870,870,870,0
20230619,130900,136979785,870,870,870,870,0
20230619,130800,136979785,870,870,870,870,0
20230619,130700,136979785,870,869,870,868,502
20230619,130600,136543848,870,870,870,870,500
20230619,130500,136108848,870,870,870,870,0
20230619,130400,136108848,870,870,870,870,0
20230619,130300,136108848,870,870,870,870,1
20230619,130200,136107978,869,869,869,869,0
20230619,130100,136107978,869,870,870,869,153
20230619,130000,135974913,869,869,869,869,4
20230619,125900,135971437,869,869,869,869,153
20230619,125800,135838480,868,868,868,868,6
20230619,125700,135833272,868,869,870,868,230
20230619,125600,135633591,868,869,870,868,79
20230619,125500,135564916,870,867,870,867,7758
20230619,125400,128827221,867,867,867,867,0
20230619,125300,128827221,867,865,867,865,5
20230619,125200,128822888,867,866,867,866,107
20230619,125100,128730225,865,865,865,865,0
20230619,125000,128730225,865,865,865,865,0
20230619,124900,128730225,865,865,866,865,1525
20230619,124800,127411089,865,865,865,865,4
20230619,124700,127407629,865,866,866,865,88
20230619,124600,127331508,865,865,865,865,104
20230619,124500,127241548,865,865,865,865,7
20230619,124400,127235493,865,865,865,865,8
20230619,124300,127228573,864,865,865,864,6
20230619,124200,127223388,864,865,865,864,1055
20230619,124100,126310819,864,865,865,864,959
20230619,124000,125481290,865,865,865,865,9
20230619,123900,125473505,865,865,865,865,2
20230619,123800,125471775,865,865,865,865,6
20230619,123700,125466585,865,865,865,865,4
20230619,123600,125463125,865,865,865,865,6
20230619,123500,125457935,865,866,866,865,8
20230619,123400,125451014,865,865,865,865,4
20230619,123300,125447554,865,865,865,865,510
20230619,123200,125006404,865,865,865,865,174
20230619,123100,124855894,865,865,865,865,2
20230619,123000,124854164,865,865,866,865,4
20230619,122900,124850703,865,865,865,865,6
20230619,122800,124845513,865,865,867,865,61
20230619,122700,124792742,866,865,867,865,35
20230619,122600,124762432,865,865,866,865,2779
20230619,122500,122355824,865,864,865,864,104
20230619,122400,122265966,864,864,864,864,7
20230619,122300,122259918,864,865,866,864,405
20230619,122200,121909197,864,864,864,864,4
20230619,122100,121905741,864,864,864,864,460
20230619,122000,121508301,863,864,864,863,113
20230619,121900,121410672,864,864,864,864,4
20230619,121800,121407216,864,864,865,864,22
20230619,121700,121388207,864,864,864,864,10
20230619,121600,121379567,864,864,864,864,4
20230619,121500,121376111,864,864,866,864,9
20230619,121400,121368327,864,864,865,864,5
20230619,121300,121364006,864,864,864,864,199
20230619,121200,121192070,864,864,864,864,4
20230619,121100,121188614,866,864,866,864,68
20230619,121000,121129748,864,866,866,864,70
20230619,120900,121069132,866,866,866,866,7
20230619,120800,121063070,867,867,867,866,123
20230619,120700,120956435,866,864,867,864,328
20230619,120600,120672395,864,864,866,864,219
20230619,120500,120483174,864,864,864,864,7
20230619,120400,120477126,864,864,864,864,6
20230619,120300,120471942,864,864,864,864,5
20230619,120200,120467622,864,864,865,864,9
20230619,120100,120459845,864,863,866,863,5099
20230619,120000,116044229,863,864,864,863,43
20230619,115900,116007086,864,864,864,864,6036
20230619,115800,110791982,864,864,865,864,8
20230619,115700,110785069,864,864,864,864,7
20230619,115600,110779021,864,864,866,864,21
20230619,115500,110760856,864,864,864,864,4
20230619,115400,110757400,864,864,865,864,9
20230619,115300,110749623,864,864,864,864,7
20230619,115200,110743575,864,866,866,864,77
20230619,115100,110676904,866,865,866,865,336
20230619,115000,110385935,865,865,866,865,10
20230619,114900,110377284,865,866,866,865,210
20230619,114800,110195430,866,862,866,862,1388
20230619,114700,108995107,862,862,862,862,7
20230619,114600,108989073,862,861,864,861,363
20230619,114500,108675554,861,861,861,861,7
20230619,114400,108669527,861,861,861,860,9
20230619,114300,108661779,861,861,861,861,6
20230619,114200,108656613,861,861,861,861,9
20230619,114100,108648864,861,861,861,861,5
20230619,114000,108644559,861,861,861,861,8
20230619,113900,108637671,861,860,861,860,1008
20230619,113800,107770752,860,860,861,860,931
20230619,113700,106969169,860,861,861,860,47
20230619,113600,106928745,861,861,861,861,9
20230619,113500,106920996,861,861,861,861,7
20230619,113400,106914969,861,863,863,861,512
20230619,113300,106473132,861,861,861,861,2
20230619,113200,106471410,861,861,861,861,4
20230619,113100,106467966,861,861,861,861,4
20230619,113000,106464522,861,861,862,861,27
20230619,112900,106441274,861,861,861,860,117
20230619,112800,106340538,861,861,861,860,2244
20230619,112700,104410511,861,861,861,860,2007
20230619,112600,102684452,860,861,862,860,1009
20230619,112500,101816703,861,861,861,861,6
20230619,112400,101811537,861,861,861,861,8
20230619,112300,101804649,861,861,863,861,23
20230619,112200,101784818,861,861,861,861,154
20230619,112100,101652224,861,861,861,861,360
20230619,112000,101342264,861,861,863,861,55
20230619,111900,101294817,861,861,861,861,4
20230619,111800,101291373,863,861,863,861,17
20230619,111700,101276715,861,861,861,861,358
20230619,111600,100968477,860,861,861,860,858
20230619,111500,100229741,861,861,861,861,7
20230619,111400,100223714,862,861,862,861,479
20230619,111300,99810822,861,863,863,861,39
20230619,111200,99777200,863,864,864,863,199
20230619,111100,99605368,864,863,864,863,7
20230619,111000,99599322,863,862,863,862,6
20230619,110900,99594146,862,862,862,862,7
20230619,110800,99588112,862,862,862,862,9
20230619,110700,99580354,862,862,862,862,6
20230619,110600,99575182,862,862,862,862,8
20230619,110500,99568286,861,864,867,861,1714
20230619,110400,98088311,864,864,864,864,7
20230619,110300,98082263,867,867,867,867,289
20230619,110200,97831700,867,863,867,863,6361
20230619,110100,92334207,861,861,861,861,248
20230619,110000,92120679,860,860,860,860,1426
20230619,105900,90894319,858,858,861,858,1037
20230619,105800,90004503,858,861,861,858,130
20230619,105700,89892579,861,859,861,859,11
20230619,105600,89883122,859,859,859,859,9
20230619,105500,89875391,859,859,859,859,6
20230619,105400,89870237,859,859,859,858,9
20230619,105300,89862512,859,859,859,859,7
20230619,105200,89856499,859,859,859,859,8
20230619,105100,89849627,859,858,859,858,7
20230619,105000,89843617,858,858,858,858,9
20230619,104900,89835895,858,861,861,858,64
20230619,104800,89780806,862,862,862,862,5181
20230619,104700,85314784,860,860,860,858,666
20230619,104600,84742032,858,857,858,857,9
20230619,104500,84734312,857,857,857,857,25
20230619,104400,84712887,857,857,857,857,9
20230619,104300,84705174,857,857,857,857,107
20230619,104200,84613475,857,857,857,857,11
20230619,104100,84604048,857,857,857,857,25
20230619,104000,84582623,857,857,857,857,9
20230619,103900,84574910,857,857,857,857,12
20230619,103800,84564626,857,857,857,857,9
20230619,103700,84556913,857,857,857,857,6
20230619,103600,84551771,857,857,857,857,7
20230619,103500,84545772,857,857,857,857,1204
20230619,103400,83513944,857,857,857,857,8
20230619,103300,83507088,857,857,857,857,9
20230619,103200,83499375,857,858,858,857,494
20230619,103100,83075527,858,858,858,858,6
20230619,103000,83070379,858,858,858,858,7
20230619,102900,83064373,858,858,860,858,109
20230619,102800,82970651,858,858,858,858,6
20230619,102700,82965503,858,858,858,858,9
20230619,102600,82957781,858,858,858,858,8
20230619,102500,82950917,857,857,857,857,598
20230619,102400,82438431,857,857,857,857,7
20230619,102300,82432432,857,857,857,857,9
20230619,102200,82424719,857,857,857,857,6
20230619,102100,82419577,857,856,857,856,769
20230619,102000,81760834,856,856,856,856,7
20230619,101900,81754842,856,856,856,856,8
20230619,101800,81747994,856,856,856,856,7
20230619,101700,81742002,856,856,856,856,9
20230619,101600,81734298,857,856,857,856,66
20230619,101500,81677786,856,857,857,856,120
20230619,101400,81574952,857,857,859,857,34
20230619,101300,81545760,858,858,858,858,10
20230619,101200,81537180,858,858,858,858,9
20230619,101100,81529458,858,858,858,858,8
20230619,101000,81522594,859,859,859,859,819
20230619,100900,80819073,859,859,859,859,101
20230619,100800,80732314,859,859,859,859,1
20230619,100700,80731455,859,861,861,859,197
20230619,100600,80562128,861,861,861,861,1
20230619,100500,80561267,861,861,861,861,6
20230619,100400,80556101,861,860,865,860,1414
20230619,100300,79338609,860,859,860,859,29
20230619,100200,79313676,859,861,861,859,107
20230619,100100,79221563,861,861,865,861,18
20230619,100000,79206025,861,864,865,859,2627
20230619,095900,76933986,859,859,864,859,158
20230619,095800,76798107,858,859,860,858,66
20230619,095700,76741404,859,858,860,858,419
20230619,095600,76381880,860,858,860,857,517
20230619,095500,75938276,858,857,858,857,38
20230619,095400,75905708,856,864,864,856,114
20230619,095300,75808044,861,855,861,855,939
20230619,095200,74999607,861,855,861,855,502
20230619,095100,74567421,855,861,861,855,1516
20230619,095000,73262181,854,860,861,854,1973
20230619,094900,71571429,859,858,859,854,2404
20230619,094800,69507964,854,857,858,852,827
20230619,094700,68799236,852,852,857,852,1909
20230619,094600,67165142,852,852,853,851,2330
20230619,094500,65179837,852,853,853,852,43
20230619,094400,65143160,853,853,853,853,5
20230619,094300,65138895,856,853,856,853,1208
20230619,094200,64104871,853,853,856,853,66
20230619,094100,64048543,853,854,854,853,1475
20230619,094000,62789368,854,854,854,853,600
20230619,093900,62276969,853,853,854,853,781
20230619,093800,61610775,853,853,854,853,1670
20230619,093700,60185602,853,853,853,853,8
20230619,093600,60178778,852,852,852,852,390
20230619,093500,59846498,850,850,856,850,200
20230619,093400,59675352,850,851,851,850,1023
20230619,093300,58804781,850,856,856,850,1299
20230619,093200,57694177,850,856,857,850,3033
20230619,093100,55109011,850,849,852,848,2401
20230619,093000,53063386,848,848,848,847,153
20230619,092900,52933644,847,850,850,847,478
20230619,092800,52527867,848,847,849,847,1745
20230619,092700,51047364,846,844,846,842,1257
20230619,092600,49984538,844,841,844,840,1350
20230619,092500,48849640,843,839,843,839,328
20230619,092400,48573622,839,838,839,838,7
20230619,092300,48567754,838,839,839,837,9146
20230619,092200,40909954,839,839,839,839,7
20230619,092100,40904081,839,839,839,839,0
20230619,092000,40904081,839,839,839,839,4
20230619,091900,40900725,838,837,838,837,8
20230619,091800,40894023,837,835,841,835,5
20230619,091700,40889838,837,835,837,835,1006
20230619,091600,40047828,835,835,835,835,304
20230619,091500,39793988,835,837,837,834,8865
20230619,091400,32396917,837,837,837,837,4
20230619,091300,32393569,836,836,836,836,8
20230619,091200,32386881,836,836,836,836,306
20230619,091100,32131065,836,836,836,836,0
20230619,091000,32131065,836,836,836,836,0
20230619,090900,32131065,836,836,836,836,7
20230619,090800,32125213,835,846,846,835,5
20230619,090700,32121026,833,839,839,833,8598
20230619,090600,24955960,849,840,849,838,12
20230619,090500,24945857,840,840,840,840,515
20230619,090400,24513257,840,839,840,839,1000
20230619,090300,23673258,840,839,840,831,24629
20230619,090200,3168940,839,839,839,839,4
20230619,090100,3165584,839,840,848,839,785
20230619,090000,2506093,839,839,839,839,2987