KissMeData/038880/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213200,1194274000,623,623,623,623,38274
20230614,213100,1194274000,623,623,623,623,0
20230614,213000,1194274000,623,623,623,623,0
20230614,212900,1194274000,623,623,623,623,0
20230614,212800,1194274000,623,623,623,623,0
20230614,212700,1194274000,623,623,623,623,0
20230614,212600,1194274000,623,623,623,623,0
20230614,212500,1194274000,623,623,623,623,0
20230614,212400,1194274000,623,623,623,623,0
20230614,212300,1194274000,623,623,623,623,0
20230614,212200,1194274000,623,623,623,623,0
20230614,212100,1194274000,623,623,623,623,0
20230614,212000,1194274000,623,623,623,623,0
20230614,211900,1194274000,623,623,623,623,0
20230614,211800,1194274000,623,623,623,623,0
20230614,211700,1194274000,623,623,623,623,0
20230614,211600,1194274000,623,623,623,623,0
20230614,211500,1194274000,623,623,623,623,0
20230614,211400,1194274000,623,623,623,623,0
20230614,211300,1194274000,623,623,623,623,0
20230614,211200,1194274000,623,623,623,623,0
20230614,211100,1194274000,623,623,623,623,0
20230614,211000,1194274000,623,623,623,623,0
20230614,210900,1194274000,623,623,623,623,0
20230614,210800,1194274000,623,623,623,623,0
20230614,210700,1194274000,623,623,623,623,0
20230614,210600,1194274000,623,623,623,623,0
20230614,210500,1194274000,623,623,623,623,0
20230614,210400,1194274000,623,623,623,623,0
20230614,210300,1194274000,623,623,623,623,0
20230614,210200,1194274000,623,623,623,623,38274
20230614,210100,1194274000,623,623,623,623,0
20230614,210000,1194274000,623,623,623,623,0
20230614,205900,1194274000,623,623,623,623,0
20230614,205800,1194274000,623,623,623,623,0
20230614,205700,1194274000,623,623,623,623,0
20230614,205600,1194274000,623,623,623,623,0
20230614,205500,1194274000,623,623,623,623,0
20230614,205400,1194274000,623,623,623,623,0
20230614,205300,1194274000,623,623,623,623,0
20230614,205200,1194274000,623,623,623,623,0
20230614,205100,1194274000,623,623,623,623,0
20230614,205000,1194274000,623,623,623,623,0
20230614,204900,1194274000,623,623,623,623,0
20230614,204800,1194274000,623,623,623,623,0
20230614,204700,1194274000,623,623,623,623,0
20230614,204600,1194274000,623,623,623,623,0
20230614,204500,1194274000,623,623,623,623,0
20230614,204400,1194274000,623,623,623,623,0
20230614,204300,1194274000,623,623,623,623,0
20230614,204200,1194274000,623,623,623,623,0
20230614,204100,1194274000,623,623,623,623,0
20230614,204000,1194274000,623,623,623,623,0
20230614,203900,1194274000,623,623,623,623,0
20230614,203800,1194274000,623,623,623,623,0
20230614,203700,1194274000,623,623,623,623,0
20230614,203600,1194274000,623,623,623,623,0
20230614,203500,1194274000,623,623,623,623,0
20230614,203400,1194274000,623,623,623,623,0
20230614,203300,1194274000,623,623,623,623,0
20230614,203200,1194274000,623,623,623,623,38274
20230614,203100,1194274000,623,623,623,623,0
20230614,203000,1194274000,623,623,623,623,0
20230614,202900,1194274000,623,623,623,623,0
20230614,202800,1194274000,623,623,623,623,0
20230614,202700,1194274000,623,623,623,623,0
20230614,202600,1194274000,623,623,623,623,0
20230614,202500,1194274000,623,623,623,623,0
20230614,202400,1194274000,623,623,623,623,0
20230614,202300,1194274000,623,623,623,623,0
20230614,202200,1194274000,623,623,623,623,0
20230614,202100,1194274000,623,623,623,623,0
20230614,202000,1194274000,623,623,623,623,0
20230614,201900,1194274000,623,623,623,623,0
20230614,201800,1194274000,623,623,623,623,0
20230614,201700,1194274000,623,623,623,623,0
20230614,201600,1194274000,623,623,623,623,0
20230614,201500,1194274000,623,623,623,623,0
20230614,201400,1194274000,623,623,623,623,0
20230614,201300,1194274000,623,623,623,623,0
20230614,201200,1194274000,623,623,623,623,0
20230614,201100,1194274000,623,623,623,623,0
20230614,201000,1194274000,623,623,623,623,0
20230614,200900,1194274000,623,623,623,623,0
20230614,200800,1194274000,623,623,623,623,0
20230614,200700,1194274000,623,623,623,623,0
20230614,200600,1194274000,623,623,623,623,0
20230614,200500,1194274000,623,623,623,623,0
20230614,200400,1194274000,623,623,623,623,0
20230614,200300,1194274000,623,623,623,623,0
20230614,200200,1194274000,623,623,623,623,38274
20230614,200100,1194274000,623,623,623,623,0
20230614,200000,1194274000,623,623,623,623,0
20230614,195900,1194274000,623,623,623,623,0
20230614,195800,1194274000,623,623,623,623,0
20230614,195700,1194274000,623,623,623,623,0
20230614,195600,1194274000,623,623,623,623,0
20230614,195500,1194274000,623,623,623,623,0
20230614,195400,1194274000,623,623,623,623,0
20230614,195300,1194274000,623,623,623,623,0
20230614,195200,1194274000,623,623,623,623,0
20230614,195100,1194274000,623,623,623,623,0
20230614,195000,1194274000,623,623,623,623,0
20230614,194900,1194274000,623,623,623,623,0
20230614,194800,1194274000,623,623,623,623,0
20230614,194700,1194274000,623,623,623,623,0
20230614,194600,1194274000,623,623,623,623,0
20230614,194500,1194274000,623,623,623,623,0
20230614,194400,1194274000,623,623,623,623,0
20230614,194300,1194274000,623,623,623,623,0
20230614,194200,1194274000,623,623,623,623,0
20230614,194100,1194274000,623,623,623,623,0
20230614,194000,1194274000,623,623,623,623,0
20230614,193900,1194274000,623,623,623,623,0
20230614,193800,1194274000,623,623,623,623,0
20230614,193700,1194274000,623,623,623,623,0
20230614,193600,1194274000,623,623,623,623,0
20230614,193500,1194274000,623,623,623,623,0
20230614,193400,1194274000,623,623,623,623,0
20230614,193300,1194274000,623,623,623,623,0
20230614,193200,1194274000,623,623,623,623,38274
20230614,193100,1194274000,623,623,623,623,0
20230614,193000,1194274000,623,623,623,623,0
20230614,192900,1194274000,623,623,623,623,0
20230614,192800,1194274000,623,623,623,623,0
20230614,192700,1194274000,623,623,623,623,0
20230614,192600,1194274000,623,623,623,623,0
20230614,192500,1194274000,623,623,623,623,0
20230614,192400,1194274000,623,623,623,623,0
20230614,192300,1194274000,623,623,623,623,0
20230614,192200,1194274000,623,623,623,623,0
20230614,192100,1194274000,623,623,623,623,0
20230614,192000,1194274000,623,623,623,623,0
20230614,191900,1194274000,623,623,623,623,0
20230614,191800,1194274000,623,623,623,623,0
20230614,191700,1194274000,623,623,623,623,0
20230614,191600,1194274000,623,623,623,623,0
20230614,191500,1194274000,623,623,623,623,0
20230614,191400,1194274000,623,623,623,623,0
20230614,191300,1194274000,623,623,623,623,0
20230614,191200,1194274000,623,623,623,623,0
20230614,191100,1194274000,623,623,623,623,0
20230614,191000,1194274000,623,623,623,623,0
20230614,190900,1194274000,623,623,623,623,0
20230614,190800,1194274000,623,623,623,623,0
20230614,190700,1194274000,623,623,623,623,0
20230614,190600,1194274000,623,623,623,623,0
20230614,190500,1194274000,623,623,623,623,0
20230614,190400,1194274000,623,623,623,623,0
20230614,190300,1194274000,623,623,623,623,0
20230614,190200,1194274000,623,623,623,623,38274
20230614,190100,1194274000,623,623,623,623,0
20230614,190000,1194274000,623,623,623,623,0
20230614,185900,1194274000,623,623,623,623,0
20230614,185800,1194274000,623,623,623,623,0
20230614,185700,1194274000,623,623,623,623,0
20230614,185600,1194274000,623,623,623,623,0
20230614,185500,1194274000,623,623,623,623,0
20230614,185400,1194274000,623,623,623,623,0
20230614,185300,1194274000,623,623,623,623,0
20230614,185200,1194274000,623,623,623,623,0
20230614,185100,1194274000,623,623,623,623,0
20230614,185000,1194274000,623,623,623,623,0
20230614,184900,1194274000,623,623,623,623,0
20230614,184800,1194274000,623,623,623,623,0
20230614,184700,1194274000,623,623,623,623,0
20230614,184600,1194274000,623,623,623,623,0
20230614,184500,1194274000,623,623,623,623,0
20230614,184400,1194274000,623,623,623,623,0
20230614,184300,1194274000,623,623,623,623,0
20230614,184200,1194274000,623,623,623,623,0
20230614,184100,1194274000,623,623,623,623,0
20230614,184000,1194274000,623,623,623,623,0
20230614,183900,1194274000,623,623,623,623,0
20230614,183800,1194274000,623,623,623,623,0
20230614,183700,1194274000,623,623,623,623,0
20230614,183600,1194274000,623,623,623,623,0
20230614,183500,1194274000,623,623,623,623,0
20230614,183400,1194274000,623,623,623,623,0
20230614,183300,1194274000,623,623,623,623,0
20230614,183200,1194274000,623,623,623,623,38274
20230614,183100,1194274000,623,623,623,623,0
20230614,183000,1194274000,623,623,623,623,0
20230614,182900,1194274000,623,623,623,623,0
20230614,182800,1194274000,623,623,623,623,0
20230614,182700,1194274000,623,623,623,623,0
20230614,182600,1194274000,623,623,623,623,0
20230614,182500,1194274000,623,623,623,623,0
20230614,182400,1194274000,623,623,623,623,0
20230614,182300,1194274000,623,623,623,623,0
20230614,182200,1194274000,623,623,623,623,0
20230614,182100,1194274000,623,623,623,623,0
20230614,182000,1194274000,623,623,623,623,0
20230614,181900,1194274000,623,623,623,623,0
20230614,181800,1194274000,623,623,623,623,0
20230614,181700,1194274000,623,623,623,623,0
20230614,181600,1194274000,623,623,623,623,0
20230614,181500,1194274000,623,623,623,623,0
20230614,181400,1194274000,623,623,623,623,0
20230614,181300,1194274000,623,623,623,623,0
20230614,181200,1194274000,623,623,623,623,0
20230614,181100,1194274000,623,623,623,623,0
20230614,181000,1194274000,623,623,623,623,0
20230614,180900,1194274000,623,623,623,623,0
20230614,180800,1194274000,623,623,623,623,0
20230614,180700,1194274000,623,623,623,623,0
20230614,180600,1194274000,623,623,623,623,0
20230614,180500,1194274000,623,623,623,623,0
20230614,180400,1194274000,623,623,623,623,0
20230614,180300,1194274000,623,623,623,623,0
20230614,180200,1194274000,623,623,623,623,38274
20230614,180100,1194274000,623,623,623,623,0
20230614,180000,1194274000,623,623,623,623,0
20230614,175900,1194274000,623,623,623,623,0
20230614,175800,1194274000,623,623,623,623,0
20230614,175700,1194274000,623,623,623,623,0
20230614,175600,1194274000,623,623,623,623,0
20230614,175500,1194274000,623,623,623,623,0
20230614,175400,1194274000,623,623,623,623,0
20230614,175300,1194274000,623,623,623,623,0
20230614,175200,1194274000,623,623,623,623,0
20230614,175100,1194274000,623,623,623,623,0
20230614,175000,1194274000,623,623,623,623,0
20230614,174900,1194274000,623,623,623,623,0
20230614,174800,1194274000,623,623,623,623,0
20230614,174700,1194274000,623,623,623,623,0
20230614,174600,1194274000,623,623,623,623,0
20230614,174500,1194274000,623,623,623,623,0
20230614,174400,1194274000,623,623,623,623,0
20230614,174300,1194274000,623,623,623,623,0
20230614,174200,1194274000,623,623,623,623,0
20230614,174100,1194274000,623,623,623,623,0
20230614,174000,1194274000,623,623,623,623,0
20230614,173900,1194274000,623,623,623,623,0
20230614,173800,1194274000,623,623,623,623,0
20230614,173700,1194274000,623,623,623,623,0
20230614,173600,1194274000,623,623,623,623,0
20230614,173500,1194274000,623,623,623,623,0
20230614,173400,1194274000,623,623,623,623,0
20230614,173300,1194274000,623,623,623,623,0
20230614,173200,1194274000,623,623,623,623,38274
20230614,173100,1194274000,623,623,623,623,0
20230614,173000,1194274000,623,623,623,623,0
20230614,172900,1194274000,623,623,623,623,0
20230614,172800,1194274000,623,623,623,623,0
20230614,172700,1194274000,623,623,623,623,0
20230614,172600,1194274000,623,623,623,623,0
20230614,172500,1194274000,623,623,623,623,0
20230614,172400,1194274000,623,623,623,623,0
20230614,172300,1194274000,623,623,623,623,0
20230614,172200,1194274000,623,623,623,623,0
20230614,172100,1194274000,623,623,623,623,0
20230614,172000,1194274000,623,623,623,623,0
20230614,171900,1194274000,623,623,623,623,0
20230614,171800,1194274000,623,623,623,623,0
20230614,171700,1194274000,623,623,623,623,0
20230614,171600,1194274000,623,623,623,623,0
20230614,171500,1194274000,623,623,623,623,0
20230614,171400,1194274000,623,623,623,623,0
20230614,171300,1194274000,623,623,623,623,0
20230614,171200,1194274000,623,623,623,623,0
20230614,171100,1194274000,623,623,623,623,0
20230614,171000,1194274000,623,623,623,623,0
20230614,170900,1194274000,623,623,623,623,0
20230614,170800,1194274000,623,623,623,623,0
20230614,170700,1194274000,623,623,623,623,0
20230614,170600,1194274000,623,623,623,623,0
20230614,170500,1194274000,623,623,623,623,0
20230614,170400,1194274000,623,623,623,623,0
20230614,170300,1194274000,623,623,623,623,0
20230614,170200,1194274000,623,623,623,623,38274
20230614,170100,1194274000,623,623,623,623,0
20230614,170000,1194274000,623,623,623,623,0
20230614,165900,1194274000,623,623,623,623,0
20230614,165800,1194274000,623,623,623,623,0
20230614,165700,1194274000,623,623,623,623,0
20230614,165600,1194274000,623,623,623,623,0
20230614,165500,1194274000,623,623,623,623,0
20230614,165400,1194274000,623,623,623,623,0
20230614,165300,1194274000,623,623,623,623,0
20230614,165200,1194274000,623,623,623,623,0
20230614,165100,1194274000,623,623,623,623,0
20230614,165000,1194274000,623,623,623,623,0
20230614,164900,1194274000,623,623,623,623,0
20230614,164800,1194274000,623,623,623,623,0
20230614,164700,1194274000,623,623,623,623,0
20230614,164600,1194274000,623,623,623,623,0
20230614,164500,1194274000,623,623,623,623,0
20230614,164400,1194274000,623,623,623,623,0
20230614,164300,1194274000,623,623,623,623,0
20230614,164200,1194274000,623,623,623,623,0
20230614,164100,1194274000,623,623,623,623,0
20230614,164000,1194274000,623,623,623,623,0
20230614,163900,1194274000,623,623,623,623,0
20230614,163800,1194274000,623,623,623,623,0
20230614,163700,1194274000,623,623,623,623,0
20230614,163600,1194274000,623,623,623,623,0
20230614,163500,1194274000,623,623,623,623,0
20230614,163400,1194274000,623,623,623,623,0
20230614,163300,1194274000,623,623,623,623,0
20230614,163200,1194274000,623,623,623,623,38274
20230614,163100,1194274000,623,623,623,623,0
20230614,163000,1194274000,623,623,623,623,0
20230614,162900,1194274000,623,623,623,623,0
20230614,162800,1194274000,623,623,623,623,0
20230614,162700,1194274000,623,623,623,623,0
20230614,162600,1194274000,623,623,623,623,0
20230614,162500,1194274000,623,623,623,623,0
20230614,162400,1194274000,623,623,623,623,0
20230614,162300,1194274000,623,623,623,623,0
20230614,162200,1194274000,623,623,623,623,0
20230614,162100,1194274000,623,623,623,623,0
20230614,162000,1194274000,623,623,623,623,0
20230614,161900,1194274000,623,623,623,623,0
20230614,161800,1194274000,623,623,623,623,0
20230614,161700,1194274000,623,623,623,623,0
20230614,161600,1194274000,623,623,623,623,0
20230614,161500,1194274000,623,623,623,623,0
20230614,161400,1194274000,623,623,623,623,0
20230614,161300,1194274000,623,623,623,623,0
20230614,161200,1194274000,623,623,623,623,0
20230614,161100,1194274000,623,623,623,623,0
20230614,161000,1194274000,623,623,623,623,0
20230614,160900,1194274000,623,623,623,623,0
20230614,160800,1194274000,623,623,623,623,0
20230614,160700,1194274000,623,623,623,623,0
20230614,160600,1194274000,623,623,623,623,0
20230614,160500,1194274000,623,623,623,623,0
20230614,160400,1194274000,623,623,623,623,0
20230614,160300,1194274000,623,623,623,623,0
20230614,160200,1194274000,623,623,623,623,38274
20230614,160100,1194274000,623,623,623,623,0
20230614,160000,1194274000,623,623,623,623,0
20230614,155900,1194274000,623,623,623,623,0
20230614,155800,1194274000,623,623,623,623,0
20230614,155700,1194274000,623,623,623,623,0
20230614,155600,1194274000,623,623,623,623,0
20230614,155500,1194274000,623,623,623,623,0
20230614,155400,1194274000,623,623,623,623,0
20230614,155300,1194274000,623,623,623,623,0
20230614,155200,1194274000,623,623,623,623,0
20230614,155100,1194274000,623,623,623,623,0
20230614,155000,1194274000,623,623,623,623,0
20230614,154900,1194274000,623,623,623,623,0
20230614,154800,1194274000,623,623,623,623,0
20230614,154700,1194274000,623,623,623,623,0
20230614,154600,1194274000,623,623,623,623,0
20230614,154500,1194274000,623,623,623,623,0
20230614,154400,1194274000,623,623,623,623,0
20230614,154300,1194274000,623,623,623,623,0
20230614,154200,1194274000,623,623,623,623,0
20230614,154100,1194274000,623,623,623,623,0
20230614,154000,1194274000,623,623,623,623,0
20230614,153900,1194274000,623,623,623,623,0
20230614,153800,1194274000,623,623,623,623,0
20230614,153700,1194274000,623,623,623,623,0
20230614,153600,1194274000,623,623,623,623,0
20230614,153500,1194274000,623,623,623,623,0
20230614,153400,1194274000,623,623,623,623,0
20230614,153300,1194274000,623,623,623,623,0
20230614,153200,1194274000,623,623,623,623,38274
20230614,153100,1194274000,623,623,623,623,0
20230614,153000,1194274000,623,623,623,623,38274
20230614,152900,1170429298,623,623,623,623,0
20230614,152800,1170429298,623,623,623,623,0
20230614,152700,1170429298,623,623,623,623,0
20230614,152600,1170429298,623,623,623,623,0
20230614,152500,1170429298,623,623,623,623,0
20230614,152400,1170429298,623,623,623,623,0
20230614,152300,1170429298,623,623,623,623,0
20230614,152200,1170429298,623,623,623,623,0
20230614,152100,1170429298,623,623,623,623,0
20230614,152000,1170429298,623,623,623,623,0
20230614,151900,1170429298,623,625,626,623,15570
20230614,151800,1160727454,626,626,626,626,2006
20230614,151700,1159471698,625,624,625,624,6550
20230614,151600,1155383448,625,625,625,625,1000
20230614,151500,1154758448,625,624,625,624,9459
20230614,151400,1148855781,625,624,625,624,7778
20230614,151300,1143997305,624,624,624,624,2432
20230614,151200,1142479737,625,625,625,625,0
20230614,151100,1142479737,625,625,625,625,10
20230614,151000,1142473487,625,624,625,624,4385
20230614,150900,1139733662,624,625,625,624,153
20230614,150800,1139638038,624,625,625,624,4103
20230614,150700,1137073664,625,624,625,624,4658
20230614,150600,1134167069,625,623,625,623,15374
20230614,150500,1124573374,623,623,623,623,12
20230614,150400,1124565898,625,623,625,623,2936
20230614,150300,1122736764,623,625,625,623,3707
20230614,150200,1120424017,625,624,625,624,517
20230614,150100,1120100992,625,624,625,624,50
20230614,150000,1120069772,625,625,625,625,90
20230614,145900,1120013522,625,625,625,625,29
20230614,145800,1119995397,625,625,625,625,1023
20230614,145700,1119356022,625,625,625,625,500
20230614,145600,1119043522,624,624,624,624,400
20230614,145500,1118793922,624,625,625,624,509
20230614,145400,1118476300,624,624,624,624,1626
20230614,145300,1117461676,623,623,623,623,570
20230614,145200,1117106566,623,623,623,623,0
20230614,145100,1117106566,623,623,623,623,0
20230614,145000,1117106566,623,624,624,623,1008
20230614,144900,1116478541,624,623,624,623,528
20230614,144800,1116149583,623,623,623,623,781
20230614,144700,1115663020,622,622,622,622,0
20230614,144600,1115663020,622,623,623,622,10018
20230614,144500,1109431806,622,622,622,622,0
20230614,144400,1109431806,622,623,623,622,4563
20230614,144300,1106593117,622,622,622,622,498
20230614,144200,1106283361,622,623,623,622,744
20230614,144100,1105820569,623,623,623,623,0
20230614,144000,1105820569,623,623,623,622,11004
20230614,143900,1098976077,623,623,623,623,1393
20230614,143800,1098108238,623,624,624,622,2589
20230614,143700,1096494014,624,624,624,624,521
20230614,143600,1096168910,624,624,624,624,101
20230614,143500,1096105886,624,624,624,624,34
20230614,143400,1096084670,624,623,624,623,2744
20230614,143300,1094372433,622,622,622,622,100
20230614,143200,1094310233,622,623,623,622,3
20230614,143100,1094308366,623,623,623,623,1794
20230614,143000,1093190704,622,623,623,622,994
20230614,142900,1092571475,623,623,623,623,115
20230614,142800,1092499830,623,622,623,622,5509
20230614,142700,1089073229,622,622,622,622,0
20230614,142600,1089073229,622,622,622,622,2150
20230614,142500,1087735929,623,623,623,623,51
20230614,142400,1087704156,623,624,624,623,1002
20230614,142300,1087079908,624,623,624,623,3103
20230614,142200,1085146636,623,622,623,621,10019
20230614,142100,1078917958,622,622,622,622,8
20230614,142000,1078912982,622,622,622,622,550
20230614,141900,1078570882,622,622,622,622,52
20230614,141800,1078538538,622,621,622,621,1733
20230614,141700,1077461612,622,621,622,621,1910
20230614,141600,1076273780,621,622,622,621,6354
20230614,141500,1072327945,622,622,622,622,136
20230614,141400,1072243353,622,622,622,622,36
20230614,141300,1072220961,622,622,622,622,1021
20230614,141200,1071585899,622,621,622,621,517
20230614,141100,1071264425,622,622,622,622,1337
20230614,141000,1070432811,622,622,622,622,0
20230614,140900,1070432811,622,622,622,621,6537
20230614,140800,1066367177,622,622,622,621,350
20230614,140700,1066149777,622,621,622,621,5071
20230614,140600,1063000586,621,622,622,621,2144
20230614,140500,1061669157,621,621,622,620,21146
20230614,140400,1048543379,622,622,622,621,5143
20230614,140300,1045348568,622,622,622,621,1890
20230614,140200,1044173088,622,621,622,621,8304
20230614,140100,1039016248,621,621,621,621,0
20230614,140000,1039016248,621,622,622,621,68
20230614,135900,1038974013,621,622,622,621,1542
20230614,135800,1038016371,622,622,622,622,3508
20230614,135700,1035834395,622,621,622,621,19311
20230614,135600,1023842263,621,622,622,621,47097
20230614,135500,994587929,623,622,623,622,2723
20230614,135400,992893223,623,621,623,621,1820
20230614,135300,991761003,621,623,623,621,10739
20230614,135200,985083379,623,623,623,623,7000
20230614,135100,980722379,621,623,623,621,43963
20230614,135000,953378069,624,622,624,622,520
20230614,134900,953054589,623,624,624,623,1239
20230614,134800,952282453,624,624,624,624,8120
20230614,134700,947215573,624,624,624,624,4040
20230614,134600,944694613,624,623,624,623,3600
20230614,134500,942448298,623,623,623,623,1400
20230614,134400,941576098,623,623,623,623,21
20230614,134300,941563015,622,623,623,622,279
20230614,134200,941389448,623,623,623,623,2327
20230614,134100,939939727,623,623,623,623,4094
20230614,134000,937389165,625,625,625,625,8
20230614,133900,937384165,625,625,625,625,0
20230614,133800,937384165,625,625,625,625,0
20230614,133700,937384165,625,624,625,622,10401
20230614,133600,930910259,624,624,625,624,20635
20230614,133500,918029126,623,623,623,623,1312
20230614,133400,917211750,622,622,622,622,500
20230614,133300,916900750,623,624,624,623,2
20230614,133200,916899503,624,624,624,624,101
20230614,133100,916836479,624,623,624,622,953
20230614,133000,916243503,623,624,624,623,110
20230614,132900,916174963,624,624,624,624,4
20230614,132800,916172467,624,624,624,624,20
20230614,132700,916159987,624,623,624,622,1327
20230614,132600,915334537,623,623,623,623,693
20230614,132500,914902798,622,623,623,622,81
20230614,132400,914852415,623,623,623,623,33
20230614,132300,914831856,622,622,622,622,7535
20230614,132200,910145086,623,623,623,623,31
20230614,132100,910125773,623,623,623,622,3
20230614,132000,910123905,621,622,622,621,19784
20230614,131900,897818528,622,623,623,622,20000
20230614,131800,885367114,623,623,623,623,2071
20230614,131700,884076881,622,622,622,622,0
20230614,131600,884076881,622,623,623,622,1000
20230614,131500,883454871,625,623,625,623,3297
20230614,131400,881400800,625,625,625,625,9
20230614,131300,881395175,622,622,622,622,0
20230614,131200,881395175,622,623,623,622,6000
20230614,131100,877661856,623,623,623,623,12
20230614,131000,877654380,623,622,623,622,19734
20230614,130900,865366657,623,623,623,623,948
20230614,130800,864776053,622,625,625,622,52961
20230614,130700,831752144,625,625,625,625,4905
20230614,130600,828686519,626,626,626,626,55
20230614,130500,828652089,626,626,626,626,1596
20230614,130400,827652993,626,626,626,626,53
20230614,130300,827619815,627,627,627,627,1079
20230614,130200,826943282,627,627,627,627,102
20230614,130100,826879328,627,627,627,627,0
20230614,130000,826879328,627,627,627,627,1
20230614,125900,826878701,625,625,625,625,0
20230614,125800,826878701,625,625,625,625,2037
20230614,125700,825605576,625,625,625,625,10350
20230614,125600,819136826,626,625,626,625,5150
20230614,125500,815912976,626,626,626,626,264
20230614,125400,815747712,625,625,625,625,644
20230614,125300,815345212,625,625,625,625,556
20230614,125200,814997712,625,625,625,625,907
20230614,125100,814430837,625,625,625,625,200
20230614,125000,814305837,627,627,627,627,1636
20230614,124900,813280065,625,625,625,625,3948
20230614,124800,810812565,626,626,626,626,1535
20230614,124700,809851655,626,625,626,625,38
20230614,124600,809827880,626,625,626,625,2583
20230614,124500,808213255,626,626,626,626,0
20230614,124400,808213255,626,626,626,626,259
20230614,124300,808051121,626,626,626,626,465
20230614,124200,807760031,626,628,628,626,1216
20230614,124100,806998813,627,626,627,626,258
20230614,124000,806837297,626,626,626,626,1776
20230614,123900,805725521,626,626,626,626,275
20230614,123800,805553371,625,626,626,625,1118
20230614,123700,804854503,626,626,626,626,3493
20230614,123600,802667885,626,626,626,626,8
20230614,123500,802662877,626,626,626,626,117
20230614,123400,802589635,625,626,626,625,1147
20230614,123300,801872613,626,626,626,626,1090
20230614,123200,801190273,626,626,626,626,1010
20230614,123100,800558013,627,627,627,627,643
20230614,123000,800154852,627,627,627,627,1
20230614,122900,800154225,625,625,625,625,2232
20230614,122800,798759225,625,626,626,625,11000
20230614,122700,791880898,627,627,627,627,0
20230614,122600,791880898,627,627,627,627,0
20230614,122500,791880898,627,627,627,627,203
20230614,122400,791753617,628,628,628,628,2
20230614,122300,791752361,627,627,627,627,0
20230614,122200,791752361,627,627,627,627,300
20230614,122100,791564261,627,627,627,627,582
20230614,122000,791199347,627,627,627,627,100
20230614,121900,791136647,627,627,627,627,318
20230614,121800,790937261,628,628,628,628,1800
20230614,121700,789806861,628,628,628,628,2
20230614,121600,789805605,628,628,628,628,1
20230614,121500,789804977,624,630,630,623,186806
20230614,121400,673042881,630,630,630,630,112
20230614,121300,672972321,629,628,629,628,5401
20230614,121200,669580450,628,628,628,628,115
20230614,121100,669508230,628,627,628,627,2100
20230614,121000,668191529,627,627,627,627,427
20230614,120900,667923800,626,626,626,626,2000
20230614,120800,666671800,627,627,627,627,119
20230614,120700,666597187,627,628,628,627,3
20230614,120600,666595304,626,627,627,626,5213
20230614,120500,663327543,628,628,628,628,3
20230614,120400,663325659,628,628,628,628,210
20230614,120300,663193779,628,628,628,628,317
20230614,120200,662994703,628,628,628,628,8
20230614,120100,662989679,627,627,627,627,6388
20230614,120000,658984403,627,627,627,627,2783
20230614,115900,657239462,627,627,627,627,5965
20230614,115800,653499407,627,627,627,627,0
20230614,115700,653499407,627,628,628,627,1167
20230614,115600,652767697,628,628,628,628,0
20230614,115500,652767697,628,628,628,627,550
20230614,115400,652422298,628,627,628,627,10298
20230614,115300,645964619,627,627,627,627,0
20230614,115200,645964619,627,627,627,627,0
20230614,115100,645964619,627,627,627,627,905
20230614,115000,645397184,628,628,628,628,0
20230614,114900,645397184,628,628,628,628,11
20230614,114800,645390276,627,627,627,627,0
20230614,114700,645390276,627,627,627,627,782
20230614,114600,644899962,627,627,627,627,25000
20230614,114500,629224962,628,628,628,628,6
20230614,114400,629221194,628,628,628,628,0
20230614,114300,629221194,628,627,628,626,25733
20230614,114200,613101920,627,627,627,627,20
20230614,114100,613089380,627,628,628,627,2744
20230614,114000,611368891,627,628,628,627,2848
20230614,113900,609582692,628,628,628,628,1505
20230614,113800,608637552,628,627,628,627,129
20230614,113700,608556560,628,628,628,628,100
20230614,113600,608493760,628,628,628,628,2000
20230614,113500,607237760,628,628,628,628,38
20230614,113400,607213896,628,628,628,627,8051
20230614,113300,602164251,628,628,628,628,0
20230614,113200,602164251,628,628,628,628,0
20230614,113100,602164251,628,629,629,628,123
20230614,113000,602086894,629,630,630,629,196
20230614,112900,601963536,630,630,630,630,6
20230614,112800,601959756,627,629,629,627,22987
20230614,112700,587535719,629,629,629,629,2511
20230614,112600,585956300,629,628,629,628,4433
20230614,112500,583168659,629,629,629,629,80
20230614,112400,583118339,628,627,628,627,650
20230614,112300,582710339,627,628,628,627,6757
20230614,112200,578470367,628,628,629,628,277
20230614,112100,578296225,628,628,628,628,460
20230614,112000,578007345,628,629,629,628,3006
20230614,111900,576119573,628,628,628,628,0
20230614,111800,576119573,628,628,628,628,3295
20230614,111700,574050313,629,629,629,629,0
20230614,111600,574050313,629,628,629,628,163
20230614,111500,573947942,629,629,629,629,0
20230614,111400,573947942,629,629,629,629,500
20230614,111300,573633442,630,630,630,630,1
20230614,111200,573632812,630,629,630,629,2001
20230614,111100,572374182,628,628,628,628,0
20230614,111000,572374182,628,629,629,628,1021
20230614,110900,571731993,629,629,629,629,501
20230614,110800,571416864,630,629,630,629,4
20230614,110700,571414345,630,630,630,630,0
20230614,110600,571414345,630,630,630,630,0
20230614,110500,571414345,630,630,630,630,20
20230614,110400,571401745,629,628,629,628,2441
20230614,110300,569866561,628,628,628,628,12397
20230614,110200,562081245,628,627,628,627,8417
20230614,110100,556803682,628,627,628,627,1215
20230614,110000,556041862,627,628,628,627,77
20230614,105900,555993510,628,628,628,628,169
20230614,105800,555887378,628,628,628,628,63
20230614,105700,555847814,627,627,627,627,3678
20230614,105600,553541708,628,628,629,628,10655
20230614,105500,546850357,629,629,629,629,709
20230614,105400,546404396,629,629,629,629,363
20230614,105300,546176069,629,629,629,628,1414
20230614,105200,545287663,629,630,630,629,1611
20230614,105100,544274339,630,630,630,630,210
20230614,105000,544142039,630,631,631,630,45
20230614,104900,544113674,629,629,629,629,100
20230614,104800,544050774,631,631,631,631,1
20230614,104700,544050143,628,628,628,628,1592
20230614,104600,543050367,631,631,631,631,85
20230614,104500,542996732,631,631,631,631,105
20230614,104400,542930477,631,631,631,631,102
20230614,104300,542866115,631,631,631,631,143
20230614,104200,542775882,631,630,631,628,5576
20230614,104100,539265391,630,630,630,630,486
20230614,104000,538959211,630,630,630,630,0
20230614,103900,538959211,630,629,630,627,38901
20230614,103800,514534647,630,630,630,630,30
20230614,103700,514515747,630,630,630,630,757
20230614,103600,514038837,631,630,631,630,102
20230614,103500,513974576,631,631,631,631,118
20230614,103400,513900118,631,631,631,631,3035
20230614,103300,511985033,632,631,632,631,532
20230614,103200,511649340,631,632,632,631,2361
20230614,103100,510159529,632,631,632,631,190
20230614,103000,510039629,631,630,631,630,8159
20230614,102900,504897517,631,630,631,630,1405
20230614,102800,504012062,631,631,632,631,2248
20230614,102700,502593572,630,631,631,630,764
20230614,102600,502111697,632,631,632,631,1058
20230614,102500,501444095,631,630,631,630,2604
20230614,102400,499803524,630,630,630,630,247
20230614,102300,499647914,630,630,630,630,200
20230614,102200,499521914,629,628,629,628,14481
20230614,102100,490413373,628,628,628,628,795
20230614,102000,489914113,629,629,629,629,789
20230614,101900,489417832,629,628,629,628,13517
20230614,101800,480915740,628,629,629,628,3125
20230614,101700,478950120,629,628,629,628,1326
20230614,101600,478116363,629,630,630,629,9167
20230614,101500,472349003,632,633,633,632,312
20230614,101400,472151808,628,629,633,628,7649
20230614,101300,467340639,629,629,629,629,660
20230614,101200,466925499,628,628,629,628,1458
20230614,101100,466008803,629,627,629,627,916
20230614,101000,465433997,627,628,628,627,173
20230614,100900,465325426,627,628,628,627,629
20230614,100800,464930513,628,629,629,628,425
20230614,100700,464663612,628,630,630,628,1109
20230614,100600,463965152,629,629,629,629,200
20230614,100500,463839352,630,630,630,630,23
20230614,100400,463824862,631,627,631,627,11661
20230614,100300,456503803,627,627,627,627,406
20230614,100200,456249241,627,628,628,627,2010
20230614,100100,454988961,627,628,628,627,47268
20230614,100000,425331296,629,629,629,629,6989
20230614,095900,420935215,629,629,629,628,234
20230614,095800,420788041,629,629,629,629,522
20230614,095700,420459703,629,630,630,629,6662
20230614,095600,416268899,630,631,631,630,421
20230614,095500,416003468,629,630,633,629,8689
20230614,095400,410534913,634,634,634,634,13
20230614,095300,410526671,634,628,635,628,5430
20230614,095200,407089351,628,628,628,628,2762
20230614,095100,405354815,628,628,628,627,71615
20230614,095000,360391312,628,627,628,627,3866
20230614,094900,357966830,627,627,627,627,7202
20230614,094800,353451176,626,627,627,626,1726
20230614,094700,352370474,626,627,627,626,5280
20230614,094600,349059941,627,627,627,627,7040
20230614,094500,344645861,627,627,627,627,2223
20230614,094400,343252040,627,626,627,626,958
20230614,094300,342652122,626,627,627,626,949
20230614,094200,342058046,627,626,627,625,4030
20230614,094100,339532796,625,626,626,625,21087
20230614,094000,326338251,627,629,629,627,5277
20230614,093900,323029550,627,629,629,627,7372
20230614,093800,318406670,629,629,629,629,125
20230614,093700,318328045,629,628,629,625,46872
20230614,093600,288988143,628,629,629,628,1170
20230614,093500,288252234,629,629,629,629,2031
20230614,093400,286974735,629,629,629,628,9747
20230614,093300,280852160,629,629,629,628,417
20230614,093200,280589872,629,630,635,628,24938
20230614,093100,264888604,630,629,630,629,2970
20230614,093000,263020412,629,628,629,628,2261
20230614,092900,261600280,628,628,629,628,8222
20230614,092800,256436859,629,628,630,628,392
20230614,092700,256190508,628,628,628,627,32982
20230614,092600,235490491,628,630,635,628,37750
20230614,092500,211758936,630,635,635,630,14489
20230614,092400,202614605,635,631,635,631,1011
20230614,092300,201972660,631,633,635,630,32434
20230614,092200,181499335,633,633,633,633,1824
20230614,092100,180344743,631,631,631,631,3753
20230614,092000,177976600,631,630,631,630,910
20230614,091900,177402490,630,629,630,629,13644
20230614,091800,168816714,629,629,629,629,4139
20230614,091700,166213283,629,629,629,628,9268
20230614,091600,160383776,629,630,630,629,6948
20230614,091500,156010993,630,630,630,629,11056
20230614,091400,149051544,630,631,631,628,17066
20230614,091300,138320622,631,630,631,629,31267
20230614,091200,118611393,631,630,631,630,1220
20230614,091100,117841873,631,633,633,631,6871
20230614,091000,113506064,633,633,635,631,9533
20230614,090900,107466842,635,631,635,631,24701
20230614,090800,91880495,631,635,635,631,13423
20230614,090700,83404648,635,633,635,631,13617
20230614,090600,74784971,633,633,633,630,23301
20230614,090500,60096352,635,632,635,630,30012
20230614,090400,41154505,633,635,635,632,16420
20230614,090300,30756447,635,637,637,635,7109
20230614,090200,26232427,638,637,638,637,321
20230614,090100,26027949,638,640,641,638,20506
20230614,090000,12931880,640,639,640,639,18579