KissMeData/019590/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191900,253287692,910,910,910,910,1488
20230615,191800,253287692,910,910,910,910,0
20230615,191700,253287692,910,910,910,910,0
20230615,191600,253287692,910,910,910,910,0
20230615,191500,253287692,910,910,910,910,0
20230615,191400,253287692,910,910,910,910,0
20230615,191300,253287692,910,910,910,910,0
20230615,191200,253287692,910,910,910,910,0
20230615,191100,253287692,910,910,910,910,0
20230615,191000,253287692,910,910,910,910,0
20230615,190900,253287692,910,910,910,910,0
20230615,190800,253287692,910,910,910,910,0
20230615,190700,253287692,910,910,910,910,0
20230615,190600,253287692,910,910,910,910,0
20230615,190500,253287692,910,910,910,910,0
20230615,190400,253287692,910,910,910,910,0
20230615,190300,253287692,910,910,910,910,0
20230615,190200,253287692,910,910,910,910,0
20230615,190100,253287692,910,910,910,910,0
20230615,190000,253287692,910,910,910,910,0
20230615,185900,253287692,910,910,910,910,0
20230615,185800,253287692,910,910,910,910,0
20230615,185700,253287692,910,910,910,910,0
20230615,185600,253287692,910,910,910,910,0
20230615,185500,253287692,910,910,910,910,0
20230615,185400,253287692,910,910,910,910,0
20230615,185300,253287692,910,910,910,910,0
20230615,185200,253287692,910,910,910,910,0
20230615,185100,253287692,910,910,910,910,0
20230615,185000,253287692,910,910,910,910,0
20230615,184900,253287692,910,910,910,910,1488
20230615,184800,253287692,910,910,910,910,0
20230615,184700,253287692,910,910,910,910,0
20230615,184600,253287692,910,910,910,910,0
20230615,184500,253287692,910,910,910,910,0
20230615,184400,253287692,910,910,910,910,0
20230615,184300,253287692,910,910,910,910,0
20230615,184200,253287692,910,910,910,910,0
20230615,184100,253287692,910,910,910,910,0
20230615,184000,253287692,910,910,910,910,0
20230615,183900,253287692,910,910,910,910,0
20230615,183800,253287692,910,910,910,910,0
20230615,183700,253287692,910,910,910,910,0
20230615,183600,253287692,910,910,910,910,0
20230615,183500,253287692,910,910,910,910,0
20230615,183400,253287692,910,910,910,910,0
20230615,183300,253287692,910,910,910,910,0
20230615,183200,253287692,910,910,910,910,0
20230615,183100,253287692,910,910,910,910,0
20230615,183000,253287692,910,910,910,910,0
20230615,182900,253287692,910,910,910,910,0
20230615,182800,253287692,910,910,910,910,0
20230615,182700,253287692,910,910,910,910,0
20230615,182600,253287692,910,910,910,910,0
20230615,182500,253287692,910,910,910,910,0
20230615,182400,253287692,910,910,910,910,0
20230615,182300,253287692,910,910,910,910,0
20230615,182200,253287692,910,910,910,910,0
20230615,182100,253287692,910,910,910,910,0
20230615,182000,253287692,910,910,910,910,0
20230615,181900,253287692,910,910,910,910,1488
20230615,181800,253287692,910,910,910,910,0
20230615,181700,253287692,910,910,910,910,0
20230615,181600,253287692,910,910,910,910,0
20230615,181500,253287692,910,910,910,910,0
20230615,181400,253287692,910,910,910,910,0
20230615,181300,253287692,910,910,910,910,0
20230615,181200,253287692,910,910,910,910,0
20230615,181100,253287692,910,910,910,910,0
20230615,181000,253287692,910,910,910,910,0
20230615,180900,253287692,910,910,910,910,0
20230615,180800,253287692,910,910,910,910,0
20230615,180700,253287692,910,910,910,910,0
20230615,180600,253287692,910,910,910,910,0
20230615,180500,253287692,910,910,910,910,0
20230615,180400,253287692,910,910,910,910,0
20230615,180300,253287692,910,910,910,910,0
20230615,180200,253287692,910,910,910,910,0
20230615,180100,253287692,910,910,910,910,0
20230615,180000,253287692,910,910,910,910,0
20230615,175900,253287692,910,910,910,910,0
20230615,175800,253287692,910,910,910,910,0
20230615,175700,253287692,910,910,910,910,0
20230615,175600,253287692,910,910,910,910,0
20230615,175500,253287692,910,910,910,910,0
20230615,175400,253287692,910,910,910,910,0
20230615,175300,253287692,910,910,910,910,0
20230615,175200,253287692,910,910,910,910,0
20230615,175100,253287692,910,910,910,910,0
20230615,175000,253287692,910,910,910,910,0
20230615,174900,253287692,910,910,910,910,1488
20230615,174800,253287692,910,910,910,910,0
20230615,174700,253287692,910,910,910,910,0
20230615,174600,253287692,910,910,910,910,0
20230615,174500,253287692,910,910,910,910,0
20230615,174400,253287692,910,910,910,910,0
20230615,174300,253287692,910,910,910,910,0
20230615,174200,253287692,910,910,910,910,0
20230615,174100,253287692,910,910,910,910,0
20230615,174000,253287692,910,910,910,910,0
20230615,173900,253287692,910,910,910,910,0
20230615,173800,253287692,910,910,910,910,0
20230615,173700,253287692,910,910,910,910,0
20230615,173600,253287692,910,910,910,910,0
20230615,173500,253287692,910,910,910,910,0
20230615,173400,253287692,910,910,910,910,0
20230615,173300,253287692,910,910,910,910,0
20230615,173200,253287692,910,910,910,910,0
20230615,173100,253287692,910,910,910,910,0
20230615,173000,253287692,910,910,910,910,0
20230615,172900,253287692,910,910,910,910,0
20230615,172800,253287692,910,910,910,910,0
20230615,172700,253287692,910,910,910,910,0
20230615,172600,253287692,910,910,910,910,0
20230615,172500,253287692,910,910,910,910,0
20230615,172400,253287692,910,910,910,910,0
20230615,172300,253287692,910,910,910,910,0
20230615,172200,253287692,910,910,910,910,0
20230615,172100,253287692,910,910,910,910,0
20230615,172000,253287692,910,910,910,910,0
20230615,171900,253287692,910,910,910,910,1488
20230615,171800,253287692,910,910,910,910,0
20230615,171700,253287692,910,910,910,910,0
20230615,171600,253287692,910,910,910,910,0
20230615,171500,253287692,910,910,910,910,0
20230615,171400,253287692,910,910,910,910,0
20230615,171300,253287692,910,910,910,910,0
20230615,171200,253287692,910,910,910,910,0
20230615,171100,253287692,910,910,910,910,0
20230615,171000,253287692,910,910,910,910,0
20230615,170900,253287692,910,910,910,910,0
20230615,170800,253287692,910,910,910,910,0
20230615,170700,253287692,910,910,910,910,0
20230615,170600,253287692,910,910,910,910,0
20230615,170500,253287692,910,910,910,910,0
20230615,170400,253287692,910,910,910,910,0
20230615,170300,253287692,910,910,910,910,0
20230615,170200,253287692,910,910,910,910,0
20230615,170100,253287692,910,910,910,910,0
20230615,170000,253287692,910,910,910,910,0
20230615,165900,253287692,910,910,910,910,0
20230615,165800,253287692,910,910,910,910,0
20230615,165700,253287692,910,910,910,910,0
20230615,165600,253287692,910,910,910,910,0
20230615,165500,253287692,910,910,910,910,0
20230615,165400,253287692,910,910,910,910,0
20230615,165300,253287692,910,910,910,910,0
20230615,165200,253287692,910,910,910,910,0
20230615,165100,253287692,910,910,910,910,0
20230615,165000,253287692,910,910,910,910,0
20230615,164900,253287692,910,910,910,910,1488
20230615,164800,253287692,910,910,910,910,0
20230615,164700,253287692,910,910,910,910,0
20230615,164600,253287692,910,910,910,910,0
20230615,164500,253287692,910,910,910,910,0
20230615,164400,253287692,910,910,910,910,0
20230615,164300,253287692,910,910,910,910,0
20230615,164200,253287692,910,910,910,910,0
20230615,164100,253287692,910,910,910,910,0
20230615,164000,253287692,910,910,910,910,0
20230615,163900,253287692,910,910,910,910,0
20230615,163800,253287692,910,910,910,910,0
20230615,163700,253287692,910,910,910,910,0
20230615,163600,253287692,910,910,910,910,0
20230615,163500,253287692,910,910,910,910,0
20230615,163400,253287692,910,910,910,910,0
20230615,163300,253287692,910,910,910,910,0
20230615,163200,253287692,910,910,910,910,0
20230615,163100,253287692,910,910,910,910,0
20230615,163000,253287692,910,910,910,910,0
20230615,162900,253287692,910,910,910,910,0
20230615,162800,253287692,910,910,910,910,0
20230615,162700,253287692,910,910,910,910,0
20230615,162600,253287692,910,910,910,910,0
20230615,162500,253287692,910,910,910,910,0
20230615,162400,253287692,910,910,910,910,0
20230615,162300,253287692,910,910,910,910,0
20230615,162200,253287692,910,910,910,910,0
20230615,162100,253287692,910,910,910,910,0
20230615,162000,253287692,910,910,910,910,0
20230615,161900,253287692,910,910,910,910,1488
20230615,161800,253287692,910,910,910,910,0
20230615,161700,253287692,910,910,910,910,0
20230615,161600,253287692,910,910,910,910,0
20230615,161500,253287692,910,910,910,910,0
20230615,161400,253287692,910,910,910,910,0
20230615,161300,253287692,910,910,910,910,0
20230615,161200,253287692,910,910,910,910,0
20230615,161100,253287692,910,910,910,910,0
20230615,161000,253287692,910,910,910,910,0
20230615,160900,253287692,910,910,910,910,0
20230615,160800,253287692,910,910,910,910,0
20230615,160700,253287692,910,910,910,910,0
20230615,160600,253287692,910,910,910,910,0
20230615,160500,253287692,910,910,910,910,0
20230615,160400,253287692,910,910,910,910,0
20230615,160300,253287692,910,910,910,910,0
20230615,160200,253287692,910,910,910,910,0
20230615,160100,253287692,910,910,910,910,0
20230615,160000,253287692,910,910,910,910,0
20230615,155900,253287692,910,910,910,910,0
20230615,155800,253287692,910,910,910,910,0
20230615,155700,253287692,910,910,910,910,0
20230615,155600,253287692,910,910,910,910,0
20230615,155500,253287692,910,910,910,910,0
20230615,155400,253287692,910,910,910,910,0
20230615,155300,253287692,910,910,910,910,0
20230615,155200,253287692,910,910,910,910,0
20230615,155100,253287692,910,910,910,910,0
20230615,155000,253287692,910,910,910,910,0
20230615,154900,253287692,910,910,910,910,1488
20230615,154800,253287692,910,910,910,910,0
20230615,154700,253287692,910,910,910,910,0
20230615,154600,253287692,910,910,910,910,0
20230615,154500,253287692,910,910,910,910,0
20230615,154400,253287692,910,910,910,910,0
20230615,154300,253287692,910,910,910,910,0
20230615,154200,253287692,910,910,910,910,0
20230615,154100,253287692,910,910,910,910,0
20230615,154000,253287692,910,910,910,910,0
20230615,153900,253287692,910,910,910,910,0
20230615,153800,253287692,910,910,910,910,0
20230615,153700,253287692,910,910,910,910,0
20230615,153600,253287692,910,910,910,910,0
20230615,153500,253287692,910,910,910,910,0
20230615,153400,253287692,910,910,910,910,0
20230615,153300,253287692,910,910,910,910,0
20230615,153200,253287692,910,910,910,910,0
20230615,153100,253287692,910,910,910,910,0
20230615,153000,253287692,910,910,910,910,1488
20230615,152900,251933612,914,914,914,914,0
20230615,152800,251933612,914,914,914,914,0
20230615,152700,251933612,914,914,914,914,0
20230615,152600,251933612,914,914,914,914,0
20230615,152500,251933612,914,914,914,914,0
20230615,152400,251933612,914,914,914,914,0
20230615,152300,251933612,914,914,914,914,0
20230615,152200,251933612,914,914,914,914,0
20230615,152100,251933612,914,914,914,914,0
20230615,152000,251933612,914,914,914,914,0
20230615,151900,251933612,914,913,914,913,102
20230615,151800,251840484,914,914,914,914,700
20230615,151700,251200684,915,915,915,915,1979
20230615,151600,249389899,915,910,915,910,11883
20230615,151500,238576364,915,915,915,915,1
20230615,151400,238575449,910,910,910,910,12000
20230615,151300,227655449,915,915,915,915,0
20230615,151200,227655449,915,915,915,915,0
20230615,151100,227655449,915,915,915,915,0
20230615,151000,227655449,915,915,915,915,0
20230615,150900,227655449,915,915,915,910,12002
20230615,150800,216733619,910,910,910,910,12501
20230615,150700,205357709,915,911,915,910,12009
20230615,150600,194429506,915,916,916,910,14852
20230615,150500,180896900,916,916,916,916,0
20230615,150400,180896900,916,916,916,916,0
20230615,150300,180896900,916,916,916,916,0
20230615,150200,180896900,916,916,916,916,0
20230615,150100,180896900,916,916,916,916,0
20230615,150000,180896900,916,916,916,916,0
20230615,145900,180896900,916,914,916,914,401
20230615,145800,180530384,916,916,916,916,0
20230615,145700,180530384,916,915,916,915,1389
20230615,145600,179259448,915,915,915,915,2144
20230615,145500,177297688,915,915,915,915,0
20230615,145400,177297688,915,915,915,915,0
20230615,145300,177297688,915,915,915,915,0
20230615,145200,177297688,915,913,915,913,9175
20230615,145100,168920704,913,913,913,913,0
20230615,145000,168920704,913,911,913,911,10
20230615,144900,168911592,913,913,913,913,0
20230615,144800,168911592,913,913,913,913,10
20230615,144700,168902462,913,913,913,913,0
20230615,144600,168902462,913,913,913,913,0
20230615,144500,168902462,913,909,913,909,10001
20230615,144400,159811549,913,913,913,913,0
20230615,144300,159811549,913,911,913,909,717
20230615,144200,159159224,913,913,913,913,1
20230615,144100,159158311,910,910,910,910,60
20230615,144000,159103711,909,909,909,909,0
20230615,143900,159103711,909,909,909,909,328
20230615,143800,158805559,909,909,909,909,0
20230615,143700,158805559,909,909,909,909,0
20230615,143600,158805559,909,909,909,909,0
20230615,143500,158805559,909,909,909,909,0
20230615,143400,158805559,909,909,909,909,0
20230615,143300,158805559,909,909,909,909,0
20230615,143200,158805559,909,909,909,909,0
20230615,143100,158805559,909,910,910,909,100
20230615,143000,158714596,914,914,914,914,0
20230615,142900,158714596,914,914,914,914,0
20230615,142800,158714596,914,914,914,914,1
20230615,142700,158713682,915,915,915,915,0
20230615,142600,158713682,915,915,915,915,0
20230615,142500,158713682,915,915,915,915,0
20230615,142400,158713682,915,915,915,915,0
20230615,142300,158713682,915,915,915,915,0
20230615,142200,158713682,915,915,915,915,0
20230615,142100,158713682,915,915,915,915,0
20230615,142000,158713682,915,915,915,915,0
20230615,141900,158713682,915,915,915,915,0
20230615,141800,158713682,915,915,915,915,0
20230615,141700,158713682,915,915,915,915,0
20230615,141600,158713682,915,909,915,908,10501
20230615,141500,149178267,915,915,915,915,1
20230615,141400,149177352,914,914,914,914,3013
20230615,141300,146423470,908,913,913,908,10000
20230615,141200,137342459,916,914,916,913,7296
20230615,141100,130678932,914,914,914,914,0
20230615,141000,130678932,914,914,914,914,19
20230615,140900,130661566,914,914,914,914,280
20230615,140800,130405646,914,914,914,914,241
20230615,140700,130185372,914,914,915,913,6594
20230615,140600,124153461,916,916,916,916,0
20230615,140500,124153461,916,916,916,916,0
20230615,140400,124153461,916,916,916,916,0
20230615,140300,124153461,916,916,916,916,0
20230615,140200,124153461,916,916,916,916,0
20230615,140100,124153461,916,916,916,916,10
20230615,140000,124144301,916,916,916,916,0
20230615,135900,124144301,916,916,916,916,0
20230615,135800,124144301,916,916,916,916,0
20230615,135700,124144301,916,916,916,916,0
20230615,135600,124144301,916,916,916,916,0
20230615,135500,124144301,916,916,916,916,0
20230615,135400,124144301,916,916,916,916,0
20230615,135300,124144301,916,916,916,916,0
20230615,135200,124144301,916,916,916,916,0
20230615,135100,124144301,916,916,916,916,0
20230615,135000,124144301,916,916,916,916,0
20230615,134900,124144301,916,916,916,916,0
20230615,134800,124144301,916,916,916,916,0
20230615,134700,124144301,916,916,916,916,0
20230615,134600,124144301,916,915,916,915,74
20230615,134500,124076523,915,914,915,914,2024
20230615,134400,122224593,914,914,914,914,0
20230615,134300,122224593,914,912,914,912,4937
20230615,134200,117717124,913,913,913,913,0
20230615,134100,117717124,913,913,913,913,0
20230615,134000,117717124,913,913,913,913,0
20230615,133900,117717124,913,913,913,913,0
20230615,133800,117717124,913,913,913,913,405
20230615,133700,117347359,913,913,913,913,0
20230615,133600,117347359,913,913,913,913,0
20230615,133500,117347359,913,913,913,913,0
20230615,133400,117347359,913,913,913,913,0
20230615,133300,117347359,913,913,913,913,0
20230615,133200,117347359,913,913,913,913,0
20230615,133100,117347359,913,913,913,913,0
20230615,133000,117347359,913,913,913,913,1
20230615,132900,117346446,913,913,913,913,0
20230615,132800,117346446,913,913,913,913,0
20230615,132700,117346446,913,913,913,913,0
20230615,132600,117346446,913,913,913,913,0
20230615,132500,117346446,913,913,913,913,0
20230615,132400,117346446,913,913,913,913,0
20230615,132300,117346446,913,913,913,913,0
20230615,132200,117346446,913,913,913,913,0
20230615,132100,117346446,913,912,913,912,2
20230615,132000,117344621,910,912,912,910,4030
20230615,131900,113676062,912,912,912,912,0
20230615,131800,113676062,912,912,912,912,0
20230615,131700,113676062,912,912,912,912,31
20230615,131600,113647790,913,913,913,913,0
20230615,131500,113647790,913,913,913,913,0
20230615,131400,113647790,913,913,913,913,0
20230615,131300,113647790,913,913,913,913,0
20230615,131200,113647790,913,913,913,913,0
20230615,131100,113647790,913,913,913,913,0
20230615,131000,113647790,913,913,913,913,0
20230615,130900,113647790,913,913,913,913,0
20230615,130800,113647790,913,913,913,913,0
20230615,130700,113647790,913,913,913,913,0
20230615,130600,113647790,913,913,913,913,20
20230615,130500,113629530,913,913,913,913,0
20230615,130400,113629530,913,913,913,913,0
20230615,130300,113629530,913,913,913,913,0
20230615,130200,113629530,913,913,913,913,3316
20230615,130100,110602022,917,917,917,917,0
20230615,130000,110602022,917,917,917,917,0
20230615,125900,110602022,917,917,917,917,0
20230615,125800,110602022,917,917,917,917,0
20230615,125700,110602022,917,917,917,917,0
20230615,125600,110602022,917,917,917,917,0
20230615,125500,110602022,917,917,917,917,0
20230615,125400,110602022,917,917,917,917,0
20230615,125300,110602022,917,917,917,917,1347
20230615,125200,109366823,911,913,914,910,15535
20230615,125100,95216094,918,917,918,917,2001
20230615,125000,93380177,918,918,918,918,0
20230615,124900,93380177,918,918,918,918,0
20230615,124800,93380177,918,917,918,917,126
20230615,124700,93264634,917,917,917,917,0
20230615,124600,93264634,917,916,917,916,6
20230615,124500,93259137,916,916,916,916,3016
20230615,124400,90496481,916,916,916,916,0
20230615,124300,90496481,916,916,916,916,0
20230615,124200,90496481,916,916,916,916,0
20230615,124100,90496481,916,916,916,916,0
20230615,124000,90496481,916,916,916,916,0
20230615,123900,90496481,916,916,916,916,0
20230615,123800,90496481,916,914,916,914,6211
20230615,123700,84811649,914,914,914,914,0
20230615,123600,84811649,914,913,914,913,4600
20230615,123500,80608131,910,913,913,910,2135
20230615,123400,78658981,913,913,913,913,0
20230615,123300,78658981,913,913,913,913,0
20230615,123200,78658981,913,913,913,913,109
20230615,123100,78559464,913,913,913,913,700
20230615,123000,77920364,914,914,914,914,0
20230615,122900,77920364,914,914,914,914,0
20230615,122800,77920364,914,914,914,914,0
20230615,122700,77920364,914,914,914,914,0
20230615,122600,77920364,914,914,914,914,0
20230615,122500,77920364,914,914,914,914,0
20230615,122400,77920364,914,914,914,914,0
20230615,122300,77920364,914,914,914,914,0
20230615,122200,77920364,914,914,914,914,0
20230615,122100,77920364,914,914,914,914,0
20230615,122000,77920364,914,914,914,914,9
20230615,121900,77912138,914,914,914,914,0
20230615,121800,77912138,914,913,914,913,28
20230615,121700,77886573,913,913,913,913,4780
20230615,121600,73522433,913,913,913,913,0
20230615,121500,73522433,913,913,913,913,0
20230615,121400,73522433,913,913,913,913,0
20230615,121300,73522433,913,913,913,913,0
20230615,121200,73522433,913,913,913,913,0
20230615,121100,73522433,913,913,913,913,0
20230615,121000,73522433,913,913,913,913,0
20230615,120900,73522433,913,913,913,913,0
20230615,120800,73522433,913,913,913,913,0
20230615,120700,73522433,913,913,913,913,0
20230615,120600,73522433,913,913,913,913,0
20230615,120500,73522433,913,913,913,913,0
20230615,120400,73522433,913,913,913,913,0
20230615,120300,73522433,913,913,913,913,0
20230615,120200,73522433,913,913,913,913,0
20230615,120100,73522433,913,913,913,913,0
20230615,120000,73522433,913,913,913,913,0
20230615,115900,73522433,913,913,913,913,0
20230615,115800,73522433,913,913,913,913,0
20230615,115700,73522433,913,913,913,913,0
20230615,115600,73522433,913,913,913,913,0
20230615,115500,73522433,913,913,913,913,0
20230615,115400,73522433,913,913,913,913,0
20230615,115300,73522433,913,913,913,913,0
20230615,115200,73522433,913,913,913,913,0
20230615,115100,73522433,913,913,913,913,0
20230615,115000,73522433,913,913,913,913,0
20230615,114900,73522433,913,913,913,913,0
20230615,114800,73522433,913,913,913,913,1
20230615,114700,73521520,913,913,913,913,0
20230615,114600,73521520,913,913,913,913,0
20230615,114500,73521520,913,913,913,913,0
20230615,114400,73521520,913,913,913,913,0
20230615,114300,73521520,913,913,913,913,0
20230615,114200,73521520,913,913,913,913,62
20230615,114100,73464914,913,913,913,913,80
20230615,114000,73391874,914,914,914,914,0
20230615,113900,73391874,914,913,914,913,1498
20230615,113800,72024199,914,913,914,913,516
20230615,113700,71553090,913,913,913,913,0
20230615,113600,71553090,913,913,913,913,0
20230615,113500,71553090,913,911,913,911,63
20230615,113400,71495695,911,911,911,911,2712
20230615,113300,69025063,911,911,911,910,700
20230615,113200,68387394,911,911,911,911,1
20230615,113100,68386483,910,910,910,910,31
20230615,113000,68358273,911,911,911,910,34
20230615,112900,68327331,910,910,910,910,379
20230615,112800,67982441,910,906,910,906,4
20230615,112700,67978813,905,906,906,905,796
20230615,112600,67258391,908,906,908,905,901
20230615,112500,66442929,908,910,910,908,404
20230615,112400,66076089,910,910,910,910,0
20230615,112300,66076089,910,910,910,910,0
20230615,112200,66076089,910,910,910,910,0
20230615,112100,66076089,910,910,910,910,0
20230615,112000,66076089,910,910,910,910,0
20230615,111900,66076089,910,910,910,910,1
20230615,111800,66075179,906,906,906,906,1
20230615,111700,66074273,910,910,910,910,0
20230615,111600,66074273,910,910,910,910,0
20230615,111500,66074273,910,910,910,910,0
20230615,111400,66074273,910,910,910,910,0
20230615,111300,66074273,910,910,910,910,0
20230615,111200,66074273,910,910,910,910,0
20230615,111100,66074273,910,909,910,909,24
20230615,111000,66052456,909,909,909,909,0
20230615,110900,66052456,909,909,909,909,1
20230615,110800,66051547,908,908,908,908,0
20230615,110700,66051547,908,908,908,908,0
20230615,110600,66051547,908,906,908,905,678
20230615,110500,65436653,905,905,905,905,19
20230615,110400,65419458,905,905,905,905,410
20230615,110300,65048408,907,905,907,905,3259
20230615,110200,62095127,904,906,906,904,7947
20230615,110100,54903187,905,906,906,905,221
20230615,110000,54702962,906,906,906,906,0
20230615,105900,54702962,906,906,906,906,1
20230615,105800,54702056,905,905,905,905,339
20230615,105700,54395261,905,904,906,904,3530
20230615,105600,51201539,904,903,904,903,4822
20230615,105500,46847091,903,904,904,903,269
20230615,105400,46604126,904,904,904,904,5
20230615,105300,46599606,904,904,904,904,33
20230615,105200,46569774,904,905,905,904,110
20230615,105100,46470228,906,906,906,906,1
20230615,105000,46469322,905,905,905,905,0
20230615,104900,46469322,905,905,905,905,0
20230615,104800,46469322,905,905,905,905,1
20230615,104700,46468417,905,905,905,905,1
20230615,104600,46467512,906,906,906,906,35
20230615,104500,46435802,905,904,905,904,2
20230615,104400,46433993,905,905,905,905,0
20230615,104300,46433993,905,905,905,905,0
20230615,104200,46433993,905,905,905,905,31
20230615,104100,46405938,905,905,905,905,0
20230615,104000,46405938,905,905,905,905,0
20230615,103900,46405938,905,905,905,905,0
20230615,103800,46405938,905,905,905,905,0
20230615,103700,46405938,905,905,905,905,0
20230615,103600,46405938,905,905,905,905,2
20230615,103500,46404128,901,901,901,901,1
20230615,103400,46403227,901,901,901,901,1000
20230615,103300,45502227,906,906,906,906,0
20230615,103200,45502227,906,906,906,906,0
20230615,103100,45502227,906,906,906,906,0
20230615,103000,45502227,906,906,906,906,0
20230615,102900,45502227,906,906,906,906,300
20230615,102800,45230427,906,906,906,906,0
20230615,102700,45230427,906,906,906,906,0
20230615,102600,45230427,906,906,906,906,0
20230615,102500,45230427,906,906,906,906,0
20230615,102400,45230427,906,906,906,906,1
20230615,102300,45229521,900,900,900,900,0
20230615,102200,45229521,900,900,900,900,0
20230615,102100,45229521,900,900,900,900,0
20230615,102000,45229521,900,900,900,900,1
20230615,101900,45228621,904,904,904,904,0
20230615,101800,45228621,904,904,904,904,300
20230615,101700,44957421,904,904,904,904,0
20230615,101600,44957421,904,904,904,904,1468
20230615,101500,43630349,904,904,904,904,41
20230615,101400,43593285,906,904,906,904,591
20230615,101300,43059019,904,904,904,904,550
20230615,101200,42561819,906,906,906,906,0
20230615,101100,42561819,906,906,906,906,1
20230615,101000,42560913,904,904,904,904,1599
20230615,100900,41115417,904,904,904,904,1488
20230615,100800,39770265,906,906,906,906,0
20230615,100700,39770265,906,906,906,906,1
20230615,100600,39769359,904,903,904,903,4304
20230615,100500,35880743,904,904,904,904,0
20230615,100400,35880743,904,904,904,904,0
20230615,100300,35880743,904,904,904,904,0
20230615,100200,35880743,904,904,904,904,0
20230615,100100,35880743,904,904,904,904,0
20230615,100000,35880743,904,904,904,904,0
20230615,095900,35880743,904,904,904,904,0
20230615,095800,35880743,904,904,904,904,0
20230615,095700,35880743,904,904,904,904,0
20230615,095600,35880743,904,904,904,904,0
20230615,095500,35880743,904,903,904,903,2
20230615,095400,35878936,902,902,902,902,2
20230615,095300,35877132,902,900,902,900,37
20230615,095200,35843760,900,900,900,900,0
20230615,095100,35843760,900,900,900,900,555
20230615,095000,35344260,900,900,900,900,0
20230615,094900,35344260,900,900,900,900,200
20230615,094800,35164260,900,900,900,900,603
20230615,094700,34621560,900,900,900,900,1514
20230615,094600,33258960,900,900,900,900,310
20230615,094500,32979960,900,901,901,900,3558
20230615,094400,29777730,903,903,903,903,1547
20230615,094300,28380789,903,904,904,903,640
20230615,094200,27802769,904,906,907,904,405
20230615,094100,27435460,907,908,908,906,101
20230615,094000,27343907,908,908,908,908,0
20230615,093900,27343907,908,908,908,908,3
20230615,093800,27341183,908,908,908,908,0
20230615,093700,27341183,908,908,908,908,3
20230615,093600,27338459,908,908,908,908,0
20230615,093500,27338459,908,908,908,908,1
20230615,093400,27337551,903,903,903,903,12
20230615,093300,27326715,903,903,903,903,0
20230615,093200,27326715,903,903,903,903,5
20230615,093100,27322200,903,900,903,900,101
20230615,093000,27231297,903,903,903,903,446
20230615,092900,26828559,903,903,903,903,209
20230615,092800,26639832,904,904,904,904,18
20230615,092700,26623560,905,905,905,905,0
20230615,092600,26623560,905,905,905,905,0
20230615,092500,26623560,905,905,905,905,25
20230615,092400,26600935,906,906,906,906,0
20230615,092300,26600935,906,906,906,906,22
20230615,092200,26581003,908,908,908,908,0
20230615,092100,26581003,908,908,908,908,20
20230615,092000,26562843,908,908,908,908,82
20230615,091900,26488387,908,908,908,908,114
20230615,091800,26384875,902,910,910,901,2142
20230615,091700,24447989,910,910,910,910,0
20230615,091600,24447989,910,910,910,910,98
20230615,091500,24358809,910,910,910,910,0
20230615,091400,24358809,910,910,910,910,0
20230615,091300,24358809,910,910,910,910,20
20230615,091200,24340609,910,910,910,910,0
20230615,091100,24340609,910,910,910,910,0
20230615,091000,24340609,910,910,910,910,0
20230615,090900,24340609,910,910,910,910,5046
20230615,090800,19748749,912,912,912,912,30
20230615,090700,19721389,912,915,915,912,3874
20230615,090600,16177192,917,914,917,900,10554
20230615,090500,6534904,915,908,915,908,5104
20230615,090400,1870208,909,909,909,909,0
20230615,090300,1870208,909,908,909,908,100
20230615,090200,1779332,903,904,904,903,216
20230615,090100,1584249,909,901,909,901,12
20230615,090000,1573421,909,899,909,899,1749