KissMeData/019590/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185700,1192387844,995,995,995,995,16852
20230620,185600,1192387844,995,995,995,995,0
20230620,185500,1192387844,995,995,995,995,0
20230620,185400,1192387844,995,995,995,995,0
20230620,185300,1192387844,995,995,995,995,0
20230620,185200,1192387844,995,995,995,995,0
20230620,185100,1192387844,995,995,995,995,0
20230620,185000,1192387844,995,995,995,995,0
20230620,184900,1192387844,995,995,995,995,0
20230620,184800,1192387844,995,995,995,995,0
20230620,184700,1192387844,995,995,995,995,0
20230620,184600,1192387844,995,995,995,995,0
20230620,184500,1192387844,995,995,995,995,0
20230620,184400,1192387844,995,995,995,995,0
20230620,184300,1192387844,995,995,995,995,0
20230620,184200,1192387844,995,995,995,995,0
20230620,184100,1192387844,995,995,995,995,0
20230620,184000,1192387844,995,995,995,995,0
20230620,183900,1192387844,995,995,995,995,0
20230620,183800,1192387844,995,995,995,995,0
20230620,183700,1192387844,995,995,995,995,0
20230620,183600,1192387844,995,995,995,995,0
20230620,183500,1192387844,995,995,995,995,0
20230620,183400,1192387844,995,995,995,995,0
20230620,183300,1192387844,995,995,995,995,0
20230620,183200,1192387844,995,995,995,995,0
20230620,183100,1192387844,995,995,995,995,0
20230620,183000,1192387844,995,995,995,995,0
20230620,182900,1192387844,995,995,995,995,0
20230620,182800,1192387844,995,995,995,995,0
20230620,182700,1192387844,995,995,995,995,16852
20230620,182600,1192387844,995,995,995,995,0
20230620,182500,1192387844,995,995,995,995,0
20230620,182400,1192387844,995,995,995,995,0
20230620,182300,1192387844,995,995,995,995,0
20230620,182200,1192387844,995,995,995,995,0
20230620,182100,1192387844,995,995,995,995,0
20230620,182000,1192387844,995,995,995,995,0
20230620,181900,1192387844,995,995,995,995,0
20230620,181800,1192387844,995,995,995,995,0
20230620,181700,1192387844,995,995,995,995,0
20230620,181600,1192387844,995,995,995,995,0
20230620,181500,1192387844,995,995,995,995,0
20230620,181400,1192387844,995,995,995,995,0
20230620,181300,1192387844,995,995,995,995,0
20230620,181200,1192387844,995,995,995,995,0
20230620,181100,1192387844,995,995,995,995,0
20230620,181000,1192387844,995,995,995,995,0
20230620,180900,1192387844,995,995,995,995,0
20230620,180800,1192387844,995,995,995,995,0
20230620,180700,1192387844,995,995,995,995,0
20230620,180600,1192387844,995,995,995,995,0
20230620,180500,1192387844,995,995,995,995,0
20230620,180400,1192387844,995,995,995,995,0
20230620,180300,1192387844,995,995,995,995,0
20230620,180200,1192387844,995,995,995,995,0
20230620,180100,1192387844,995,995,995,995,0
20230620,180000,1192387844,995,995,995,995,0
20230620,175900,1192387844,995,995,995,995,0
20230620,175800,1192387844,995,995,995,995,0
20230620,175700,1192387844,995,995,995,995,16852
20230620,175600,1192387844,995,995,995,995,0
20230620,175500,1192387844,995,995,995,995,0
20230620,175400,1192387844,995,995,995,995,0
20230620,175300,1192387844,995,995,995,995,0
20230620,175200,1192387844,995,995,995,995,0
20230620,175100,1192387844,995,995,995,995,0
20230620,175000,1192387844,995,995,995,995,0
20230620,174900,1192387844,995,995,995,995,0
20230620,174800,1192387844,995,995,995,995,0
20230620,174700,1192387844,995,995,995,995,0
20230620,174600,1192387844,995,995,995,995,0
20230620,174500,1192387844,995,995,995,995,0
20230620,174400,1192387844,995,995,995,995,0
20230620,174300,1192387844,995,995,995,995,0
20230620,174200,1192387844,995,995,995,995,0
20230620,174100,1192387844,995,995,995,995,0
20230620,174000,1192387844,995,995,995,995,0
20230620,173900,1192387844,995,995,995,995,0
20230620,173800,1192387844,995,995,995,995,0
20230620,173700,1192387844,995,995,995,995,0
20230620,173600,1192387844,995,995,995,995,0
20230620,173500,1192387844,995,995,995,995,0
20230620,173400,1192387844,995,995,995,995,0
20230620,173300,1192387844,995,995,995,995,0
20230620,173200,1192387844,995,995,995,995,0
20230620,173100,1192387844,995,995,995,995,0
20230620,173000,1192387844,995,995,995,995,0
20230620,172900,1192387844,995,995,995,995,0
20230620,172800,1192387844,995,995,995,995,0
20230620,172700,1192387844,995,995,995,995,16852
20230620,172600,1192387844,995,995,995,995,0
20230620,172500,1192387844,995,995,995,995,0
20230620,172400,1192387844,995,995,995,995,0
20230620,172300,1192387844,995,995,995,995,0
20230620,172200,1192387844,995,995,995,995,0
20230620,172100,1192387844,995,995,995,995,0
20230620,172000,1192387844,995,995,995,995,0
20230620,171900,1192387844,995,995,995,995,0
20230620,171800,1192387844,995,995,995,995,0
20230620,171700,1192387844,995,995,995,995,0
20230620,171600,1192387844,995,995,995,995,0
20230620,171500,1192387844,995,995,995,995,0
20230620,171400,1192387844,995,995,995,995,0
20230620,171300,1192387844,995,995,995,995,0
20230620,171200,1192387844,995,995,995,995,0
20230620,171100,1192387844,995,995,995,995,0
20230620,171000,1192387844,995,995,995,995,0
20230620,170900,1192387844,995,995,995,995,0
20230620,170800,1192387844,995,995,995,995,0
20230620,170700,1192387844,995,995,995,995,0
20230620,170600,1192387844,995,995,995,995,0
20230620,170500,1192387844,995,995,995,995,0
20230620,170400,1192387844,995,995,995,995,0
20230620,170300,1192387844,995,995,995,995,0
20230620,170200,1192387844,995,995,995,995,0
20230620,170100,1192387844,995,995,995,995,0
20230620,170000,1192387844,995,995,995,995,0
20230620,165900,1192387844,995,995,995,995,0
20230620,165800,1192387844,995,995,995,995,0
20230620,165700,1192387844,995,995,995,995,16852
20230620,165600,1192387844,995,995,995,995,0
20230620,165500,1192387844,995,995,995,995,0
20230620,165400,1192387844,995,995,995,995,0
20230620,165300,1192387844,995,995,995,995,0
20230620,165200,1192387844,995,995,995,995,0
20230620,165100,1192387844,995,995,995,995,0
20230620,165000,1192387844,995,995,995,995,0
20230620,164900,1192387844,995,995,995,995,0
20230620,164800,1192387844,995,995,995,995,0
20230620,164700,1192387844,995,995,995,995,0
20230620,164600,1192387844,995,995,995,995,0
20230620,164500,1192387844,995,995,995,995,0
20230620,164400,1192387844,995,995,995,995,0
20230620,164300,1192387844,995,995,995,995,0
20230620,164200,1192387844,995,995,995,995,0
20230620,164100,1192387844,995,995,995,995,0
20230620,164000,1192387844,995,995,995,995,0
20230620,163900,1192387844,995,995,995,995,0
20230620,163800,1192387844,995,995,995,995,0
20230620,163700,1192387844,995,995,995,995,0
20230620,163600,1192387844,995,995,995,995,0
20230620,163500,1192387844,995,995,995,995,0
20230620,163400,1192387844,995,995,995,995,0
20230620,163300,1192387844,995,995,995,995,0
20230620,163200,1192387844,995,995,995,995,0
20230620,163100,1192387844,995,995,995,995,0
20230620,163000,1192387844,995,995,995,995,0
20230620,162900,1192387844,995,995,995,995,0
20230620,162800,1192387844,995,995,995,995,0
20230620,162700,1192387844,995,995,995,995,16852
20230620,162600,1192387844,995,995,995,995,0
20230620,162500,1192387844,995,995,995,995,0
20230620,162400,1192387844,995,995,995,995,0
20230620,162300,1192387844,995,995,995,995,0
20230620,162200,1192387844,995,995,995,995,0
20230620,162100,1192387844,995,995,995,995,0
20230620,162000,1192387844,995,995,995,995,0
20230620,161900,1192387844,995,995,995,995,0
20230620,161800,1192387844,995,995,995,995,0
20230620,161700,1192387844,995,995,995,995,0
20230620,161600,1192387844,995,995,995,995,0
20230620,161500,1192387844,995,995,995,995,0
20230620,161400,1192387844,995,995,995,995,0
20230620,161300,1192387844,995,995,995,995,0
20230620,161200,1192387844,995,995,995,995,0
20230620,161100,1192387844,995,995,995,995,0
20230620,161000,1192387844,995,995,995,995,0
20230620,160900,1192387844,995,995,995,995,0
20230620,160800,1192387844,995,995,995,995,0
20230620,160700,1192387844,995,995,995,995,0
20230620,160600,1192387844,995,995,995,995,0
20230620,160500,1192387844,995,995,995,995,0
20230620,160400,1192387844,995,995,995,995,0
20230620,160300,1192387844,995,995,995,995,0
20230620,160200,1192387844,995,995,995,995,0
20230620,160100,1192387844,995,995,995,995,0
20230620,160000,1192387844,995,995,995,995,0
20230620,155900,1192387844,995,995,995,995,0
20230620,155800,1192387844,995,995,995,995,0
20230620,155700,1192387844,995,995,995,995,16852
20230620,155600,1192387844,995,995,995,995,0
20230620,155500,1192387844,995,995,995,995,0
20230620,155400,1192387844,995,995,995,995,0
20230620,155300,1192387844,995,995,995,995,0
20230620,155200,1192387844,995,995,995,995,0
20230620,155100,1192387844,995,995,995,995,0
20230620,155000,1192387844,995,995,995,995,0
20230620,154900,1192387844,995,995,995,995,0
20230620,154800,1192387844,995,995,995,995,0
20230620,154700,1192387844,995,995,995,995,0
20230620,154600,1192387844,995,995,995,995,0
20230620,154500,1192387844,995,995,995,995,0
20230620,154400,1192387844,995,995,995,995,0
20230620,154300,1192387844,995,995,995,995,0
20230620,154200,1192387844,995,995,995,995,0
20230620,154100,1192387844,995,995,995,995,0
20230620,154000,1192387844,995,995,995,995,0
20230620,153900,1192387844,995,995,995,995,0
20230620,153800,1192387844,995,995,995,995,0
20230620,153700,1192387844,995,995,995,995,0
20230620,153600,1192387844,995,995,995,995,0
20230620,153500,1192387844,995,995,995,995,0
20230620,153400,1192387844,995,995,995,995,0
20230620,153300,1192387844,995,995,995,995,0
20230620,153200,1192387844,995,995,995,995,0
20230620,153100,1192387844,995,995,995,995,0
20230620,153000,1192387844,995,995,995,995,16852
20230620,152900,1175620104,995,995,995,995,0
20230620,152800,1175620104,995,995,995,995,0
20230620,152700,1175620104,995,995,995,995,0
20230620,152600,1175620104,995,995,995,995,0
20230620,152500,1175620104,995,995,995,995,0
20230620,152400,1175620104,995,995,995,995,0
20230620,152300,1175620104,995,995,995,995,0
20230620,152200,1175620104,995,995,995,995,0
20230620,152100,1175620104,995,995,995,995,0
20230620,152000,1175620104,995,995,995,995,0
20230620,151900,1175620104,995,994,995,992,2281
20230620,151800,1173353839,995,995,995,995,1
20230620,151700,1173352844,995,992,995,990,7163
20230620,151600,1166232026,992,994,995,992,817
20230620,151500,1165419751,993,993,993,993,199
20230620,151400,1165222144,993,987,995,985,5508
20230620,151300,1159756113,985,993,994,984,8343
20230620,151200,1151537936,988,988,988,988,5
20230620,151100,1151532996,994,995,995,987,10058
20230620,151000,1141545655,995,987,995,985,27990
20230620,150900,1113738547,993,993,993,993,5463
20230620,150800,1108313788,993,990,993,990,127771
20230620,150700,981637375,990,990,990,987,13040
20230620,150600,968739415,991,988,991,988,1934
20230620,150500,966825984,989,989,989,989,29
20230620,150400,966797303,991,989,991,989,1504
20230620,150300,965309627,991,991,991,991,0
20230620,150200,965309627,991,991,991,991,0
20230620,150100,965309627,991,990,991,988,958
20230620,150000,964360731,990,989,991,987,2013
20230620,145900,962367540,990,989,990,989,134
20230620,145800,962234938,989,990,990,989,503
20230620,145700,961737470,989,990,991,989,126
20230620,145600,961612780,990,990,991,990,301
20230620,145500,961314789,991,990,991,990,1606
20230620,145400,959724349,990,990,990,989,4861
20230620,145300,954916794,991,990,991,990,502
20230620,145200,954419813,990,991,991,990,1370
20230620,145100,953063243,991,992,992,990,19024
20230620,145000,934196744,992,989,992,989,17157
20230620,144900,917195843,990,988,990,988,2869
20230620,144800,914361265,990,990,990,987,11744
20230620,144700,902737424,988,987,990,987,48575
20230620,144600,854738316,987,986,987,986,6482
20230620,144500,848346591,986,986,987,984,28757
20230620,144400,819991375,986,984,987,984,133298
20230620,144300,688628277,984,982,984,982,20864
20230620,144200,668118958,983,983,983,983,0
20230620,144100,668118958,983,983,983,983,0
20230620,144000,668118958,983,982,983,982,4
20230620,143900,668115029,980,980,980,980,2000
20230620,143800,666155029,980,982,982,980,180
20230620,143700,665978272,983,983,983,983,3
20230620,143600,665975323,982,982,982,982,0
20230620,143500,665975323,982,982,982,982,13996
20230620,143400,652231251,982,982,982,982,3
20230620,143300,652228305,982,981,982,981,6014
20230620,143200,646322646,980,980,980,980,2073
20230620,143100,644291106,982,982,982,982,1
20230620,143000,644290124,979,982,982,979,26
20230620,142900,644264667,979,979,979,979,0
20230620,142800,644264667,979,980,982,979,213
20230620,142700,644055937,979,979,979,979,100
20230620,142600,643958037,979,979,979,979,8000
20230620,142500,636126037,979,979,979,979,15855
20230620,142400,620603992,979,979,979,979,6781
20230620,142300,613965393,979,982,982,979,16713
20230620,142200,597601527,982,982,982,982,25
20230620,142100,597576977,982,982,982,982,0
20230620,142000,597576977,982,982,982,982,5300
20230620,141900,592372377,981,981,981,981,87
20230620,141800,592287030,981,981,981,981,0
20230620,141700,592287030,981,981,981,981,0
20230620,141600,592287030,981,981,981,981,0
20230620,141500,592287030,981,981,981,981,4300
20230620,141400,588068730,982,982,982,982,0
20230620,141300,588068730,982,982,982,982,0
20230620,141200,588068730,982,982,982,982,0
20230620,141100,588068730,982,982,982,982,0
20230620,141000,588068730,982,981,982,981,7
20230620,140900,588061862,981,981,981,979,3460
20230620,140800,584669802,981,982,982,981,5001
20230620,140700,579763820,979,979,979,979,120
20230620,140600,579646340,983,983,983,983,0
20230620,140500,579646340,983,983,983,983,0
20230620,140400,579646340,983,983,983,980,1137
20230620,140300,578530187,983,983,983,983,1
20230620,140200,578529204,980,980,980,980,0
20230620,140100,578529204,980,980,983,980,5078
20230620,140000,573552752,981,981,981,981,11
20230620,135900,573541961,983,984,984,983,397
20230620,135800,573151413,984,984,985,984,3689
20230620,135700,569521436,985,984,985,984,315
20230620,135600,569211474,984,984,984,984,265
20230620,135500,568950714,984,984,984,984,360
20230620,135400,568596474,984,984,984,984,3330
20230620,135300,565319754,984,984,986,984,887
20230620,135200,564446542,986,984,986,984,10399
20230620,135100,554209277,984,980,984,980,222
20230620,135000,553991709,984,984,984,984,0
20230620,134900,553991709,984,984,984,984,0
20230620,134800,553991709,984,984,984,984,0
20230620,134700,553991709,984,983,984,980,4468
20230620,134600,549598624,982,978,982,978,41514
20230620,134500,508924433,978,977,978,977,2157
20230620,134400,506817043,977,977,977,977,0
20230620,134300,506817043,977,977,977,977,39439
20230620,134200,468285140,974,975,975,974,1000
20230620,134100,467311028,977,977,977,977,0
20230620,134000,467311028,977,977,977,977,0
20230620,133900,467311028,977,977,977,977,0
20230620,133800,467311028,977,977,977,977,0
20230620,133700,467311028,977,977,977,977,2
20230620,133600,467309074,977,975,977,975,62
20230620,133500,467248622,975,976,976,975,1428
20230620,133400,465856210,977,977,977,977,1
20230620,133300,465855233,977,974,977,974,11441
20230620,133200,454711474,974,974,974,974,2648
20230620,133100,452132322,974,974,974,974,5800
20230620,133000,446483122,978,978,978,978,357
20230620,132900,446133976,978,978,978,978,95
20230620,132800,446041066,978,978,978,978,2
20230620,132700,446039110,978,978,978,978,1
20230620,132600,446038132,974,978,978,974,10000
20230620,132500,436269981,978,978,978,978,351
20230620,132400,435926703,979,979,979,979,0
20230620,132300,435926703,979,979,979,979,2
20230620,132200,435924745,978,978,978,978,2102
20230620,132100,433868989,978,977,978,977,1466
20230620,132000,432436706,977,977,977,977,2
20230620,131900,432434752,977,977,977,977,2
20230620,131800,432432798,977,973,977,973,6633
20230620,131700,425969671,973,973,973,973,3000
20230620,131600,423050671,973,973,973,973,4000
20230620,131500,419158671,973,973,973,973,2000
20230620,131400,417212671,974,974,974,974,0
20230620,131300,417212671,974,974,974,974,0
20230620,131200,417212671,974,974,974,974,2
20230620,131100,417210723,974,974,974,974,0
20230620,131000,417210723,974,974,974,974,0
20230620,130900,417210723,974,974,974,974,0
20230620,130800,417210723,974,974,974,974,0
20230620,130700,417210723,974,974,974,974,50
20230620,130600,417162023,974,973,974,973,1115
20230620,130500,416077014,974,974,974,974,0
20230620,130400,416077014,974,974,974,974,0
20230620,130300,416077014,974,974,974,974,1
20230620,130200,416076040,973,973,973,972,1556
20230620,130100,414563052,974,974,974,974,0
20230620,130000,414563052,974,974,974,974,0
20230620,125900,414563052,974,974,974,974,0
20230620,125800,414563052,974,973,974,973,5
20230620,125700,414558186,973,973,973,973,10
20230620,125600,414548456,974,974,974,974,0
20230620,125500,414548456,974,974,974,974,100
20230620,125400,414451056,974,974,974,974,105
20230620,125300,414348786,974,974,974,974,0
20230620,125200,414348786,974,974,974,974,0
20230620,125100,414348786,974,974,974,974,0
20230620,125000,414348786,974,973,974,973,91
20230620,124900,414260242,973,973,973,973,0
20230620,124800,414260242,973,973,973,973,10
20230620,124700,414250512,974,974,974,974,0
20230620,124600,414250512,974,974,974,974,0
20230620,124500,414250512,974,970,974,969,167
20230620,124400,414088179,974,974,974,974,0
20230620,124300,414088179,974,974,974,974,0
20230620,124200,414088179,974,973,974,973,17
20230620,124100,414071637,973,973,973,973,1250
20230620,124000,412855387,973,973,973,973,0
20230620,123900,412855387,973,972,973,972,500
20230620,123800,412368919,972,972,972,972,17
20230620,123700,412352395,972,972,972,972,0
20230620,123600,412352395,972,972,972,972,1
20230620,123500,412351423,971,971,971,971,1
20230620,123400,412350452,968,971,971,968,4002
20230620,123300,408476510,968,973,974,968,30
20230620,123200,408447364,970,970,970,970,48
20230620,123100,408400804,975,975,975,975,0
20230620,123000,408400804,975,975,975,975,0
20230620,122900,408400804,975,975,975,975,0
20230620,122800,408400804,975,974,975,970,570
20230620,122700,407847851,975,975,975,975,0
20230620,122600,407847851,975,975,975,975,1
20230620,122500,407846876,975,974,975,974,3179
20230620,122400,404750529,975,973,975,973,14
20230620,122300,404736903,973,973,973,973,5200
20230620,122200,399677303,973,973,973,973,1
20230620,122100,399676330,972,971,972,971,2723
20230620,122000,397030102,972,972,972,972,400
20230620,121900,396641302,972,972,972,972,0
20230620,121800,396641302,972,972,972,972,0
20230620,121700,396641302,972,972,972,972,0
20230620,121600,396641302,972,972,972,972,0
20230620,121500,396641302,972,968,972,966,151
20230620,121400,396495427,972,972,972,972,0
20230620,121300,396495427,972,969,972,969,646
20230620,121200,395869449,969,969,969,969,0
20230620,121100,395869449,969,967,969,967,3354
20230620,121000,392625269,967,967,967,967,134
20230620,120900,392495691,967,966,967,966,446
20230620,120800,392064720,966,963,966,963,2968
20230620,120700,389200886,963,963,963,963,1501
20230620,120600,387755423,963,963,963,963,500
20230620,120500,387273923,963,964,964,960,2078
20230620,120400,385270908,964,964,964,964,0
20230620,120300,385270908,964,964,964,964,1
20230620,120200,385269944,960,967,967,960,10001
20230620,120100,375663773,963,963,963,963,100
20230620,120000,375567473,963,963,963,963,63
20230620,115900,375506804,968,962,968,962,941
20230620,115800,374599106,961,969,969,960,11038
20230620,115700,363986920,970,970,970,970,0
20230620,115600,363986920,970,970,970,970,0
20230620,115500,363986920,970,971,971,970,11
20230620,115400,363976249,973,973,973,973,4
20230620,115300,363972357,973,966,973,966,11
20230620,115200,363961694,964,972,972,964,595
20230620,115100,363387050,976,976,976,976,1
20230620,115000,363386074,962,972,972,962,4300
20230620,114900,359225959,977,977,977,977,0
20230620,114800,359225959,977,977,977,977,0
20230620,114700,359225959,977,977,977,972,1140
20230620,114600,358115153,978,978,978,978,0
20230620,114500,358115153,978,979,979,967,5274
20230620,114400,352998512,979,978,979,978,30
20230620,114300,352969151,979,980,980,979,1111
20230620,114200,351881474,983,983,983,983,0
20230620,114100,351881474,983,983,983,983,0
20230620,114000,351881474,983,980,983,980,781
20230620,113900,351116091,980,981,983,980,277
20230620,113800,350844623,983,980,983,980,2470
20230620,113700,348422021,980,980,980,980,0
20230620,113600,348422021,980,980,980,980,30
20230620,113500,348392621,980,980,980,977,10100
20230620,113400,338494771,981,979,981,977,4116
20230620,113300,334464988,980,980,983,980,648
20230620,113200,333828448,980,983,983,979,1695
20230620,113100,332162597,983,983,983,983,1200
20230620,113000,330982997,983,978,983,978,33
20230620,112900,330950708,978,972,984,972,3797
20230620,112800,327219162,984,976,985,976,3430
20230620,112700,323848707,976,971,980,967,159201
20230620,112600,167887542,971,971,974,971,116
20230620,112500,167774903,974,970,975,970,90
20230620,112400,167687519,975,970,975,966,7291
20230620,112300,160590377,970,970,970,966,295
20230620,112200,160304355,966,969,970,966,94
20230620,112100,160213373,969,967,970,967,2775
20230620,112000,157522021,969,962,969,962,38518
20230620,111900,120378322,962,962,962,962,0
20230620,111800,120378322,962,961,962,961,8047
20230620,111700,112641608,960,960,960,960,2112
20230620,111600,110614088,960,960,960,960,0
20230620,111500,110614088,960,960,960,960,2501
20230620,111400,108213128,955,956,956,955,2000
20230620,111300,106301188,960,960,960,960,0
20230620,111200,106301188,960,960,960,960,0
20230620,111100,106301188,960,960,960,960,0
20230620,111000,106301188,960,956,960,956,1548
20230620,110900,104821268,960,960,960,960,0
20230620,110800,104821268,960,960,960,960,0
20230620,110700,104821268,960,960,960,960,0
20230620,110600,104821268,960,960,960,960,0
20230620,110500,104821268,960,960,960,960,10
20230620,110400,104811668,960,958,960,958,1631
20230620,110300,103249168,956,956,956,956,40
20230620,110200,103210928,956,956,956,956,0
20230620,110100,103210928,956,956,956,956,50
20230620,110000,103163128,956,956,956,956,1000
20230620,105900,102207128,959,959,959,959,0
20230620,105800,102207128,959,959,959,959,5
20230620,105700,102202333,959,959,959,959,0
20230620,105600,102202333,959,958,959,958,856
20230620,105500,101381447,956,956,956,956,500
20230620,105400,100903447,960,960,960,960,0
20230620,105300,100903447,960,960,960,960,1
20230620,105200,100902487,955,955,955,955,3000
20230620,105100,98037487,960,960,960,960,0
20230620,105000,98037487,960,960,960,960,0
20230620,104900,98037487,960,957,960,955,592
20230620,104800,97471667,962,962,962,962,1
20230620,104700,97470705,958,958,958,958,0
20230620,104600,97470705,958,958,958,958,11674
20230620,104500,86287013,958,958,958,958,883
20230620,104400,85441099,963,963,963,963,0
20230620,104300,85441099,963,963,963,963,0
20230620,104200,85441099,963,963,963,963,12
20230620,104100,85429543,963,963,963,963,0
20230620,104000,85429543,963,963,963,963,0
20230620,103900,85429543,963,963,963,963,31
20230620,103800,85399690,963,963,963,963,3
20230620,103700,85396801,963,963,963,963,1
20230620,103600,85395838,963,958,963,958,101
20230620,103500,85299075,958,958,958,958,0
20230620,103400,85299075,958,959,959,958,2607
20230620,103300,82801568,958,958,958,958,0
20230620,103200,82801568,958,958,958,958,0
20230620,103100,82801568,958,958,958,958,0
20230620,103000,82801568,958,958,958,958,87
20230620,102900,82718222,963,963,963,963,0
20230620,102800,82718222,963,963,963,963,0
20230620,102700,82718222,963,963,963,963,29
20230620,102600,82690295,963,963,963,963,0
20230620,102500,82690295,963,963,963,963,0
20230620,102400,82690295,963,963,963,963,0
20230620,102300,82690295,963,962,963,962,6
20230620,102200,82684522,964,964,964,964,0
20230620,102100,82684522,964,964,964,964,0
20230620,102000,82684522,964,964,964,964,0
20230620,101900,82684522,964,964,964,964,0
20230620,101800,82684522,964,964,964,964,0
20230620,101700,82684522,964,964,964,964,0
20230620,101600,82684522,964,964,964,964,0
20230620,101500,82684522,964,964,964,964,0
20230620,101400,82684522,964,964,964,964,0
20230620,101300,82684522,964,964,964,964,1
20230620,101200,82683558,963,958,963,958,26
20230620,101100,82658645,964,963,964,963,2346
20230620,101000,80398470,963,963,963,963,8
20230620,100900,80390766,963,962,963,962,1541
20230620,100800,78908323,963,963,963,963,0
20230620,100700,78908323,963,963,963,963,0
20230620,100600,78908323,963,957,963,953,2322
20230620,100500,76690263,964,963,964,963,11
20230620,100400,76679669,964,963,964,963,15
20230620,100300,76665210,964,961,964,960,54
20230620,100200,76613312,961,961,964,961,607
20230620,100100,76029982,961,961,961,961,25
20230620,100000,76005957,964,964,964,962,35
20230620,095900,75972219,963,958,963,953,3546
20230620,095800,72573355,964,963,964,963,200
20230620,095700,72380650,964,964,964,964,0
20230620,095600,72380650,964,964,964,964,300
20230620,095500,72091450,964,958,964,958,6
20230620,095400,72085696,958,961,964,958,115
20230620,095300,71975191,959,959,965,958,167
20230620,095200,71814890,958,960,965,958,1831
20230620,095100,70057412,960,955,960,955,2319
20230620,095000,67831782,955,955,955,955,0
20230620,094900,67831782,955,955,955,951,593
20230620,094800,67265471,955,954,955,954,11
20230620,094700,67254976,955,955,955,955,1
20230620,094600,67254021,953,952,953,952,4598
20230620,094500,62873417,949,949,949,949,0
20230620,094400,62873417,949,949,949,949,0
20230620,094300,62873417,949,949,949,949,0
20230620,094200,62873417,949,949,949,949,3
20230620,094100,62870570,952,952,952,952,0
20230620,094000,62870570,952,952,952,952,1
20230620,093900,62869618,949,951,951,949,240
20230620,093800,62641828,947,948,948,947,18986
20230620,093700,44656781,952,952,952,952,1781
20230620,093600,42961269,952,952,952,952,1
20230620,093500,42960317,947,948,948,947,5343
20230620,093400,37899496,947,947,947,947,3000
20230620,093300,35058496,952,951,952,947,1806
20230620,093200,33339321,951,951,951,947,602
20230620,093100,32769219,952,952,952,952,150
20230620,093000,32626419,953,948,953,946,3781
20230620,092900,29045276,953,953,953,953,0
20230620,092800,29045276,953,953,953,953,1
20230620,092700,29044323,947,950,953,946,2036
20230620,092600,27115642,953,953,953,953,0
20230620,092500,27115642,953,950,953,950,7439
20230620,092400,20041610,950,949,950,949,2833
20230620,092300,17350851,947,947,947,947,56
20230620,092200,17297819,949,949,949,949,0
20230620,092100,17297819,949,949,949,949,100
20230620,092000,17202919,947,949,949,947,602
20230620,091900,16631624,949,946,949,946,1730
20230620,091800,14989914,946,946,946,946,5380
20230620,091700,9900434,946,946,946,946,0
20230620,091600,9900434,946,946,946,946,90
20230620,091500,9815294,946,946,946,946,0
20230620,091400,9815294,946,946,946,946,0
20230620,091300,9815294,946,946,946,946,10
20230620,091200,9805834,946,946,946,946,1093
20230620,091100,8771856,951,951,951,951,1
20230620,091000,8770905,951,951,951,951,7
20230620,090900,8764248,950,950,951,943,3286
20230620,090800,5663028,951,950,951,950,971
20230620,090700,4740577,950,950,950,950,1
20230620,090600,4739627,945,946,946,945,296
20230620,090500,4459799,945,945,945,945,0
20230620,090400,4459799,945,945,945,945,150
20230620,090300,4318049,945,945,945,945,351
20230620,090200,3986354,945,945,945,945,1
20230620,090100,3985409,950,950,950,950,4
20230620,090000,3981609,940,938,951,936,4249