KissMeData/038880/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190600,986062245,620,620,620,620,19815
20230620,190500,986062245,620,620,620,620,0
20230620,190400,986062245,620,620,620,620,0
20230620,190300,986062245,620,620,620,620,0
20230620,190200,986062245,620,620,620,620,0
20230620,190100,986062245,620,620,620,620,0
20230620,190000,986062245,620,620,620,620,0
20230620,185900,986062245,620,620,620,620,0
20230620,185800,986062245,620,620,620,620,0
20230620,185700,986062245,620,620,620,620,0
20230620,185600,986062245,620,620,620,620,0
20230620,185500,986062245,620,620,620,620,0
20230620,185400,986062245,620,620,620,620,0
20230620,185300,986062245,620,620,620,620,0
20230620,185200,986062245,620,620,620,620,0
20230620,185100,986062245,620,620,620,620,0
20230620,185000,986062245,620,620,620,620,0
20230620,184900,986062245,620,620,620,620,0
20230620,184800,986062245,620,620,620,620,0
20230620,184700,986062245,620,620,620,620,0
20230620,184600,986062245,620,620,620,620,0
20230620,184500,986062245,620,620,620,620,0
20230620,184400,986062245,620,620,620,620,0
20230620,184300,986062245,620,620,620,620,0
20230620,184200,986062245,620,620,620,620,0
20230620,184100,986062245,620,620,620,620,0
20230620,184000,986062245,620,620,620,620,0
20230620,183900,986062245,620,620,620,620,0
20230620,183800,986062245,620,620,620,620,0
20230620,183700,986062245,620,620,620,620,0
20230620,183600,986062245,620,620,620,620,19815
20230620,183500,986062245,620,620,620,620,0
20230620,183400,986062245,620,620,620,620,0
20230620,183300,986062245,620,620,620,620,0
20230620,183200,986062245,620,620,620,620,0
20230620,183100,986062245,620,620,620,620,0
20230620,183000,986062245,620,620,620,620,0
20230620,182900,986062245,620,620,620,620,0
20230620,182800,986062245,620,620,620,620,0
20230620,182700,986062245,620,620,620,620,0
20230620,182600,986062245,620,620,620,620,0
20230620,182500,986062245,620,620,620,620,0
20230620,182400,986062245,620,620,620,620,0
20230620,182300,986062245,620,620,620,620,0
20230620,182200,986062245,620,620,620,620,0
20230620,182100,986062245,620,620,620,620,0
20230620,182000,986062245,620,620,620,620,0
20230620,181900,986062245,620,620,620,620,0
20230620,181800,986062245,620,620,620,620,0
20230620,181700,986062245,620,620,620,620,0
20230620,181600,986062245,620,620,620,620,0
20230620,181500,986062245,620,620,620,620,0
20230620,181400,986062245,620,620,620,620,0
20230620,181300,986062245,620,620,620,620,0
20230620,181200,986062245,620,620,620,620,0
20230620,181100,986062245,620,620,620,620,0
20230620,181000,986062245,620,620,620,620,0
20230620,180900,986062245,620,620,620,620,0
20230620,180800,986062245,620,620,620,620,0
20230620,180700,986062245,620,620,620,620,0
20230620,180600,986062245,620,620,620,620,19815
20230620,180500,986062245,620,620,620,620,0
20230620,180400,986062245,620,620,620,620,0
20230620,180300,986062245,620,620,620,620,0
20230620,180200,986062245,620,620,620,620,0
20230620,180100,986062245,620,620,620,620,0
20230620,180000,986062245,620,620,620,620,0
20230620,175900,986062245,620,620,620,620,0
20230620,175800,986062245,620,620,620,620,0
20230620,175700,986062245,620,620,620,620,0
20230620,175600,986062245,620,620,620,620,0
20230620,175500,986062245,620,620,620,620,0
20230620,175400,986062245,620,620,620,620,0
20230620,175300,986062245,620,620,620,620,0
20230620,175200,986062245,620,620,620,620,0
20230620,175100,986062245,620,620,620,620,0
20230620,175000,986062245,620,620,620,620,0
20230620,174900,986062245,620,620,620,620,0
20230620,174800,986062245,620,620,620,620,0
20230620,174700,986062245,620,620,620,620,0
20230620,174600,986062245,620,620,620,620,0
20230620,174500,986062245,620,620,620,620,0
20230620,174400,986062245,620,620,620,620,0
20230620,174300,986062245,620,620,620,620,0
20230620,174200,986062245,620,620,620,620,0
20230620,174100,986062245,620,620,620,620,0
20230620,174000,986062245,620,620,620,620,0
20230620,173900,986062245,620,620,620,620,0
20230620,173800,986062245,620,620,620,620,0
20230620,173700,986062245,620,620,620,620,0
20230620,173600,986062245,620,620,620,620,19815
20230620,173500,986062245,620,620,620,620,0
20230620,173400,986062245,620,620,620,620,0
20230620,173300,986062245,620,620,620,620,0
20230620,173200,986062245,620,620,620,620,0
20230620,173100,986062245,620,620,620,620,0
20230620,173000,986062245,620,620,620,620,0
20230620,172900,986062245,620,620,620,620,0
20230620,172800,986062245,620,620,620,620,0
20230620,172700,986062245,620,620,620,620,0
20230620,172600,986062245,620,620,620,620,0
20230620,172500,986062245,620,620,620,620,0
20230620,172400,986062245,620,620,620,620,0
20230620,172300,986062245,620,620,620,620,0
20230620,172200,986062245,620,620,620,620,0
20230620,172100,986062245,620,620,620,620,0
20230620,172000,986062245,620,620,620,620,0
20230620,171900,986062245,620,620,620,620,0
20230620,171800,986062245,620,620,620,620,0
20230620,171700,986062245,620,620,620,620,0
20230620,171600,986062245,620,620,620,620,0
20230620,171500,986062245,620,620,620,620,0
20230620,171400,986062245,620,620,620,620,0
20230620,171300,986062245,620,620,620,620,0
20230620,171200,986062245,620,620,620,620,0
20230620,171100,986062245,620,620,620,620,0
20230620,171000,986062245,620,620,620,620,0
20230620,170900,986062245,620,620,620,620,0
20230620,170800,986062245,620,620,620,620,0
20230620,170700,986062245,620,620,620,620,0
20230620,170600,986062245,620,620,620,620,19815
20230620,170500,986062245,620,620,620,620,0
20230620,170400,986062245,620,620,620,620,0
20230620,170300,986062245,620,620,620,620,0
20230620,170200,986062245,620,620,620,620,0
20230620,170100,986062245,620,620,620,620,0
20230620,170000,986062245,620,620,620,620,0
20230620,165900,986062245,620,620,620,620,0
20230620,165800,986062245,620,620,620,620,0
20230620,165700,986062245,620,620,620,620,0
20230620,165600,986062245,620,620,620,620,0
20230620,165500,986062245,620,620,620,620,0
20230620,165400,986062245,620,620,620,620,0
20230620,165300,986062245,620,620,620,620,0
20230620,165200,986062245,620,620,620,620,0
20230620,165100,986062245,620,620,620,620,0
20230620,165000,986062245,620,620,620,620,0
20230620,164900,986062245,620,620,620,620,0
20230620,164800,986062245,620,620,620,620,0
20230620,164700,986062245,620,620,620,620,0
20230620,164600,986062245,620,620,620,620,0
20230620,164500,986062245,620,620,620,620,0
20230620,164400,986062245,620,620,620,620,0
20230620,164300,986062245,620,620,620,620,0
20230620,164200,986062245,620,620,620,620,0
20230620,164100,986062245,620,620,620,620,0
20230620,164000,986062245,620,620,620,620,0
20230620,163900,986062245,620,620,620,620,0
20230620,163800,986062245,620,620,620,620,0
20230620,163700,986062245,620,620,620,620,0
20230620,163600,986062245,620,620,620,620,19815
20230620,163500,986062245,620,620,620,620,0
20230620,163400,986062245,620,620,620,620,0
20230620,163300,986062245,620,620,620,620,0
20230620,163200,986062245,620,620,620,620,0
20230620,163100,986062245,620,620,620,620,0
20230620,163000,986062245,620,620,620,620,0
20230620,162900,986062245,620,620,620,620,0
20230620,162800,986062245,620,620,620,620,0
20230620,162700,986062245,620,620,620,620,0
20230620,162600,986062245,620,620,620,620,0
20230620,162500,986062245,620,620,620,620,0
20230620,162400,986062245,620,620,620,620,0
20230620,162300,986062245,620,620,620,620,0
20230620,162200,986062245,620,620,620,620,0
20230620,162100,986062245,620,620,620,620,0
20230620,162000,986062245,620,620,620,620,0
20230620,161900,986062245,620,620,620,620,0
20230620,161800,986062245,620,620,620,620,0
20230620,161700,986062245,620,620,620,620,0
20230620,161600,986062245,620,620,620,620,0
20230620,161500,986062245,620,620,620,620,0
20230620,161400,986062245,620,620,620,620,0
20230620,161300,986062245,620,620,620,620,0
20230620,161200,986062245,620,620,620,620,0
20230620,161100,986062245,620,620,620,620,0
20230620,161000,986062245,620,620,620,620,0
20230620,160900,986062245,620,620,620,620,0
20230620,160800,986062245,620,620,620,620,0
20230620,160700,986062245,620,620,620,620,0
20230620,160600,986062245,620,620,620,620,19815
20230620,160500,986062245,620,620,620,620,0
20230620,160400,986062245,620,620,620,620,0
20230620,160300,986062245,620,620,620,620,0
20230620,160200,986062245,620,620,620,620,0
20230620,160100,986062245,620,620,620,620,0
20230620,160000,986062245,620,620,620,620,0
20230620,155900,986062245,620,620,620,620,0
20230620,155800,986062245,620,620,620,620,0
20230620,155700,986062245,620,620,620,620,0
20230620,155600,986062245,620,620,620,620,0
20230620,155500,986062245,620,620,620,620,0
20230620,155400,986062245,620,620,620,620,0
20230620,155300,986062245,620,620,620,620,0
20230620,155200,986062245,620,620,620,620,0
20230620,155100,986062245,620,620,620,620,0
20230620,155000,986062245,620,620,620,620,0
20230620,154900,986062245,620,620,620,620,0
20230620,154800,986062245,620,620,620,620,0
20230620,154700,986062245,620,620,620,620,0
20230620,154600,986062245,620,620,620,620,0
20230620,154500,986062245,620,620,620,620,0
20230620,154400,986062245,620,620,620,620,0
20230620,154300,986062245,620,620,620,620,0
20230620,154200,986062245,620,620,620,620,0
20230620,154100,986062245,620,620,620,620,0
20230620,154000,986062245,620,620,620,620,0
20230620,153900,986062245,620,620,620,620,0
20230620,153800,986062245,620,620,620,620,0
20230620,153700,986062245,620,620,620,620,0
20230620,153600,986062245,620,620,620,620,19815
20230620,153500,986062245,620,620,620,620,0
20230620,153400,986062245,620,620,620,620,0
20230620,153300,986062245,620,620,620,620,0
20230620,153200,986062245,620,620,620,620,0
20230620,153100,986062245,620,620,620,620,0
20230620,153000,986062245,620,620,620,620,19815
20230620,152900,973776945,621,621,621,621,0
20230620,152800,973776945,621,621,621,621,0
20230620,152700,973776945,621,621,621,621,0
20230620,152600,973776945,621,621,621,621,0
20230620,152500,973776945,621,621,621,621,0
20230620,152400,973776945,621,621,621,621,0
20230620,152300,973776945,621,621,621,621,0
20230620,152200,973776945,621,621,621,621,0
20230620,152100,973776945,621,621,621,621,0
20230620,152000,973776945,621,621,621,621,0
20230620,151900,973776945,621,621,623,621,3620
20230620,151800,971527827,622,622,622,622,3098
20230620,151700,969600871,623,621,623,621,501
20230620,151600,969289748,623,623,623,623,251
20230620,151500,969133375,623,622,623,622,3486
20230620,151400,966963021,622,622,622,622,16
20230620,151300,966953069,622,622,622,622,3
20230620,151200,966951203,622,622,623,622,511
20230620,151100,966633360,621,621,622,621,1568
20230620,151000,965659582,621,620,621,620,6566
20230620,150900,961588660,620,620,620,620,1
20230620,150800,961588040,620,621,621,620,5933
20230620,150700,957909579,618,618,618,618,0
20230620,150600,957909579,618,618,618,618,1100
20230620,150500,957229779,618,620,620,618,269
20230620,150400,957063139,620,620,620,620,3
20230620,150300,957061279,621,620,621,620,6192
20230620,150200,953222238,620,620,620,620,50
20230620,150100,953191238,620,620,620,619,937
20230620,150000,952610300,620,620,620,618,20105
20230620,145900,940184472,620,622,622,620,2634
20230620,145800,938551075,622,620,622,620,3000
20230620,145700,936689075,620,621,621,620,4000
20230620,145600,934208443,622,622,622,622,101
20230620,145500,934145621,623,623,623,623,1
20230620,145400,934144998,623,624,624,623,3613
20230620,145300,931890586,624,624,624,624,1000
20230620,145200,931266586,624,623,624,623,517
20230620,145100,930944193,623,621,623,621,6291
20230620,145000,927026693,621,621,621,621,1588
20230620,144900,926040545,620,620,620,620,173
20230620,144800,925933285,620,621,621,620,388
20230620,144700,925692594,621,622,622,621,434
20230620,144600,925422881,622,624,624,622,19
20230620,144500,925411045,624,625,625,624,3030
20230620,144400,923520275,625,625,625,625,1500
20230620,144300,922582775,626,625,626,625,20023
20230620,144200,910058887,624,621,624,621,27386
20230620,144100,892994359,620,619,620,619,10206
20230620,144000,886668929,619,619,619,619,0
20230620,143900,886668929,619,619,619,619,2000
20230620,143800,885430929,618,619,619,618,3103
20230620,143700,883513272,618,618,618,618,1
20230620,143600,883512654,619,619,619,619,1309
20230620,143500,882702383,620,620,620,620,3
20230620,143400,882700523,620,620,620,620,3903
20230620,143300,880280663,620,622,622,618,7594
20230620,143200,875572383,621,619,621,619,18000
20230620,143100,864416383,618,615,618,615,6621
20230620,143000,860338408,614,614,614,614,9389
20230620,142900,854573562,613,614,614,613,18560
20230620,142800,843194726,614,614,614,614,4717
20230620,142700,840298488,614,614,615,614,2952
20230620,142600,838485944,614,614,614,614,565
20230620,142500,838139034,614,614,614,614,0
20230620,142400,838139034,614,614,614,614,3
20230620,142300,838137192,614,614,614,614,121
20230620,142200,838062898,614,614,614,614,84
20230620,142100,838011322,614,614,614,614,515
20230620,142000,837695112,615,615,615,615,3
20230620,141900,837693267,615,616,616,615,19174
20230620,141800,825900762,617,617,617,617,7
20230620,141700,825896443,617,617,617,617,37
20230620,141600,825873614,617,617,617,617,0
20230620,141500,825873614,617,618,618,617,25
20230620,141400,825858188,618,618,618,618,1193
20230620,141300,825120914,619,618,619,618,10679
20230620,141200,818512530,618,619,619,618,14598
20230620,141100,809480956,618,614,618,614,27933
20230620,141000,792272408,613,613,613,612,5898
20230620,140900,788659946,612,612,612,612,685
20230620,140800,788240726,612,612,612,612,11900
20230620,140700,780957926,613,613,613,613,0
20230620,140600,780957926,613,613,613,613,10050
20230620,140500,774797276,614,614,614,614,1860
20230620,140400,773655236,615,614,615,614,501
20230620,140300,773347621,614,614,614,614,0
20230620,140200,773347621,614,614,614,614,551
20230620,140100,773009307,614,615,615,614,2050
20230620,140000,771750548,614,615,615,614,913
20230620,135900,771189698,616,616,616,616,9
20230620,135800,771184154,616,616,616,616,0
20230620,135700,771184154,616,616,616,616,0
20230620,135600,771184154,616,616,616,616,17
20230620,135500,771173682,616,616,616,616,150
20230620,135400,771081282,616,615,616,615,12262
20230620,135300,763528151,615,615,615,615,4616
20230620,135200,760689311,615,615,615,615,98
20230620,135100,760629041,615,614,615,614,731
20230620,135000,760180206,614,614,614,614,5944
20230620,134900,756530590,614,614,614,614,74
20230620,134800,756485154,613,614,614,613,10777
20230620,134700,749878672,613,613,613,613,151
20230620,134600,749786109,614,614,614,614,50
20230620,134500,749755409,613,614,614,613,1211
20230620,134400,749013055,614,614,614,614,296
20230620,134300,748831311,614,614,615,614,3901
20230620,134200,746436092,614,615,615,614,12212
20230620,134100,738936417,616,615,616,615,12
20230620,134000,738929026,616,616,616,616,0
20230620,133900,738929026,616,616,616,616,10
20230620,133800,738922866,616,616,616,616,0
20230620,133700,738922866,616,616,616,616,1
20230620,133600,738922250,616,616,616,616,0
20230620,133500,738922250,616,616,616,616,0
20230620,133400,738922250,616,616,616,616,1
20230620,133300,738921634,616,616,616,616,0
20230620,133200,738921634,616,616,616,616,0
20230620,133100,738921634,616,616,616,616,0
20230620,133000,738921634,616,616,616,616,1
20230620,132900,738921018,616,616,616,616,100
20230620,132800,738859418,615,615,615,615,1
20230620,132700,738858803,616,615,616,615,582
20230620,132600,738500372,615,615,616,615,441
20230620,132500,738229018,615,615,615,615,2
20230620,132400,738227788,615,615,615,615,65
20230620,132300,738187813,615,615,615,615,3
20230620,132200,738185968,615,615,615,615,3002
20230620,132100,736339738,615,615,615,615,19
20230620,132000,736328053,615,615,615,615,1
20230620,131900,736327438,615,615,615,614,1561
20230620,131800,735368922,615,615,615,615,1
20230620,131700,735368307,615,615,615,615,0
20230620,131600,735368307,615,615,615,615,783
20230620,131500,734886762,615,615,615,615,1
20230620,131400,734886147,616,616,616,616,3
20230620,131300,734884299,616,616,616,616,2540
20230620,131200,733319659,616,616,616,616,50
20230620,131100,733288859,616,616,616,616,0
20230620,131000,733288859,616,616,616,616,0
20230620,130900,733288859,616,616,616,616,2
20230620,130800,733287627,616,616,616,616,1
20230620,130700,733287011,616,616,616,616,1000
20230620,130600,732671011,614,615,615,614,7807
20230620,130500,727876136,616,615,616,615,321
20230620,130400,727678720,615,615,615,615,0
20230620,130300,727678720,615,615,615,615,9
20230620,130200,727673185,615,615,615,615,2
20230620,130100,727671955,615,615,615,615,0
20230620,130000,727671955,615,615,615,615,40
20230620,125900,727647355,615,615,615,615,20
20230620,125800,727635055,616,616,616,616,235
20230620,125700,727490295,616,616,616,616,118
20230620,125600,727417607,615,615,615,615,155
20230620,125500,727322282,615,615,615,615,0
20230620,125400,727322282,615,615,615,615,2700
20230620,125300,725661782,615,615,615,615,1
20230620,125200,725661167,615,615,615,615,0
20230620,125100,725661167,615,615,615,615,3880
20230620,125000,723274967,616,615,616,615,31
20230620,124900,723255901,615,615,615,615,0
20230620,124800,723255901,615,615,615,615,4032
20230620,124700,720776221,615,615,615,615,0
20230620,124600,720776221,615,614,615,614,1049
20230620,124500,720132086,613,613,613,613,0
20230620,124400,720132086,613,613,613,613,0
20230620,124300,720132086,613,613,613,613,0
20230620,124200,720132086,613,613,613,613,0
20230620,124100,720132086,613,613,613,613,0
20230620,124000,720132086,613,614,614,613,668
20230620,123900,719722426,615,615,615,615,648
20230620,123800,719323906,615,614,615,614,886
20230620,123700,718779552,614,614,614,614,15
20230620,123600,718770342,615,615,615,614,12
20230620,123500,718762963,614,615,615,614,1636
20230620,123400,717758457,615,615,615,615,5
20230620,123300,717755382,615,615,615,615,4
20230620,123200,717752922,613,613,613,613,0
20230620,123100,717752922,613,614,614,613,3275
20230620,123000,715745255,614,615,615,614,255
20230620,122900,715588684,615,614,615,614,2501
20230620,122800,714053069,614,614,614,614,5
20230620,122700,714049999,613,613,613,613,337
20230620,122600,713843418,613,613,613,613,0
20230620,122500,713843418,613,613,613,613,9
20230620,122400,713837901,613,613,613,613,100
20230620,122300,713776601,613,614,614,613,1151
20230620,122200,713069897,614,615,615,614,2
20230620,122100,713068668,614,614,615,614,231
20230620,122000,712926775,615,615,615,615,1
20230620,121900,712926160,615,615,615,611,33395
20230620,121800,692490439,615,614,615,613,124
20230620,121700,692414303,614,614,614,614,469
20230620,121600,692126337,614,614,614,614,2163
20230620,121500,690798255,615,615,615,615,0
20230620,121400,690798255,615,615,615,614,1974
20230620,121300,689585518,613,615,615,613,162
20230620,121200,689485902,615,615,615,615,206
20230620,121100,689359212,615,613,615,613,1150
20230620,121000,688654260,613,612,613,612,505
20230620,120900,688345195,612,612,612,612,1
20230620,120800,688344583,612,612,612,612,10592
20230620,120700,681862279,612,612,612,612,31
20230620,120600,681843307,612,612,612,612,2
20230620,120500,681842083,612,612,612,612,13
20230620,120400,681834127,612,612,612,612,656
20230620,120300,681432655,611,611,611,611,24
20230620,120200,681417991,611,611,611,611,2000
20230620,120100,680195991,611,611,611,611,1000
20230620,120000,679584991,611,611,611,611,0
20230620,115900,679584991,611,611,611,611,0
20230620,115800,679584991,611,611,611,611,3861
20230620,115700,677225920,611,611,611,611,1857
20230620,115600,676091293,612,612,612,612,13
20230620,115500,676083337,612,612,612,612,639
20230620,115400,675692269,611,612,612,611,17
20230620,115300,675681866,612,613,613,612,4184
20230620,115200,673121058,612,612,612,612,3518
20230620,115100,670968042,612,612,612,612,1320
20230620,115000,670160202,612,612,612,612,230
20230620,114900,670019442,612,612,612,612,935
20230620,114800,669447222,612,612,612,612,1560
20230620,114700,668492502,611,612,612,611,6010
20230620,114600,664817255,612,612,612,612,28
20230620,114500,664800119,612,612,612,612,2089
20230620,114400,663521651,613,612,613,612,1144
20230620,114300,662821379,613,614,614,613,6478
20230620,114200,658849856,612,614,614,612,5729
20230620,114100,655332260,614,614,614,614,1237
20230620,114000,654572742,613,613,613,613,3049
20230620,113900,652703705,611,611,611,611,0
20230620,113800,652703705,611,611,611,611,19406
20230620,113700,640846639,611,612,612,611,1637
20230620,113600,639844796,611,612,612,611,33160
20230620,113500,619580877,612,612,612,612,172
20230620,113400,619475613,613,613,613,613,20
20230620,113300,619463353,613,612,613,612,687
20230620,113200,619042839,612,612,612,612,5003
20230620,113100,615981003,612,613,613,612,26521
20230620,113000,599748040,613,613,613,613,109
20230620,112900,599681223,614,614,614,614,1286
20230620,112800,598891619,614,614,614,614,1864
20230620,112700,597747123,614,614,614,614,2180
20230620,112600,596408603,614,616,616,614,4
20230620,112500,596406143,616,616,616,616,0
20230620,112400,596406143,616,615,616,614,8670
20230620,112300,591076176,615,615,615,615,184
20230620,112200,590963016,615,615,615,615,4
20230620,112100,590960556,615,615,615,614,3835
20230620,112000,588604117,615,615,615,615,43
20230620,111900,588577672,615,615,615,615,1
20230620,111800,588577057,615,615,615,615,261
20230620,111700,588416542,614,614,615,614,20007
20230620,111600,576132243,613,613,613,613,4604
20230620,111500,573309991,615,613,615,613,2335
20230620,111400,571876759,613,613,613,613,3000
20230620,111300,570037759,613,613,613,613,2188
20230620,111200,568696515,613,613,613,613,7670
20230620,111100,563994805,613,613,613,613,166
20230620,111000,563893047,612,613,613,612,2326
20230620,110900,562467838,613,613,613,613,796
20230620,110800,561979890,613,613,613,613,1
20230620,110700,561979277,612,613,613,612,1377
20230620,110600,561135876,613,613,613,613,3701
20230620,110500,558867163,613,613,613,612,1316
20230620,110400,558060471,613,612,613,612,502
20230620,110300,557753245,612,612,612,612,1395
20230620,110200,556899505,612,612,612,611,3007
20230620,110100,555059223,612,612,612,612,8
20230620,110000,555054327,612,613,613,612,3758
20230620,105900,552752673,612,612,613,612,483
20230620,105800,552456726,613,613,613,611,1030
20230620,105700,551825374,613,611,613,611,802
20230620,105600,551334700,611,611,612,611,1432
20230620,105500,550459148,611,611,611,611,0
20230620,105400,550459148,611,611,611,611,65496
20230620,105300,510441092,612,612,612,612,1053
20230620,105200,509796656,612,613,613,612,22346
20230620,105100,496120834,613,613,613,613,754
20230620,105000,495658632,613,613,613,613,4453
20230620,104900,492928943,613,613,613,613,2100
20230620,104800,491641643,613,613,613,613,2621
20230620,104700,490034970,613,612,613,612,1561
20230620,104600,489079628,612,613,613,612,22133
20230620,104500,475533721,614,614,614,612,16617
20230620,104400,465346583,613,614,614,613,53
20230620,104300,465314044,613,614,614,613,1404
20230620,104200,464452662,614,612,614,612,179
20230620,104100,464343104,613,614,614,612,16556
20230620,104000,454201345,614,614,614,614,724
20230620,103900,453756809,613,613,613,613,27631
20230620,103800,436819006,613,614,614,612,51299
20230620,103700,405348794,614,615,615,614,3806
20230620,103600,403008185,616,615,616,615,103
20230620,103500,402944837,615,615,615,615,940
20230620,103400,402366737,614,615,616,614,21331
20230620,103300,389250156,616,616,616,616,213
20230620,103200,389118948,616,615,616,615,701
20230620,103100,388687632,615,616,616,615,250
20230620,103000,388533832,616,616,616,616,1
20230620,102900,388533216,616,615,616,615,6835
20230620,102800,384329161,616,616,616,616,1770
20230620,102700,383238841,616,616,616,616,30
20230620,102600,383220361,616,616,616,616,140
20230620,102500,383134121,616,616,616,616,70
20230620,102400,383091001,616,616,616,616,154
20230620,102300,382996137,616,616,616,616,5
20230620,102200,382993057,616,616,616,616,2
20230620,102100,382991825,615,615,616,615,175
20230620,102000,382884149,615,615,615,615,2
20230620,101900,382882919,615,615,616,615,5350
20230620,101800,379592369,616,617,617,616,2429
20230620,101700,378095989,617,617,617,617,502
20230620,101600,377786255,616,616,616,615,6837
20230620,101500,373579448,615,616,616,615,3156
20230620,101400,371638352,616,615,616,615,4774
20230620,101300,368701668,616,616,616,616,6961
20230620,101200,364413692,616,616,616,616,7024
20230620,101100,360086908,616,618,618,616,4784
20230620,101000,357139344,618,617,618,616,1258
20230620,100900,356363900,616,617,617,616,803
20230620,100800,355869121,618,617,618,617,1384
20230620,100700,355015181,617,618,618,617,2081
20230620,100600,353731199,618,619,619,618,2852
20230620,100500,351968631,619,619,619,619,16
20230620,100400,351958727,620,619,620,619,603
20230620,100300,351585412,619,619,619,619,4700
20230620,100200,348676112,619,618,619,618,4113
20230620,100100,346134258,618,617,618,617,309
20230620,100000,345943599,617,617,617,617,9543
20230620,095900,340055568,617,617,617,617,43
20230620,095800,340029037,617,617,617,617,7975
20230620,095700,335108462,617,615,617,615,19824
20230620,095600,322882805,616,616,616,616,12799
20230620,095500,314998621,616,616,616,616,1636
20230620,095400,313990845,615,615,616,615,412
20230620,095300,313737075,615,616,616,615,7738
20230620,095200,308978065,616,615,616,615,100
20230620,095100,308916475,615,616,616,615,600
20230620,095000,308546975,615,615,616,615,3626
20230620,094900,306316958,616,616,616,615,1442
20230620,094800,305430111,616,616,616,616,101
20230620,094700,305367895,615,616,616,615,1555
20230620,094600,304411515,615,616,616,615,543
20230620,094500,304077036,616,616,616,616,12
20230620,094400,304069644,616,616,616,615,10842
20230620,094300,297391000,616,616,616,616,0
20230620,094200,297391000,616,616,616,616,2228
20230620,094100,296018552,617,616,617,616,2801
20230620,094000,294293126,616,617,617,616,692
20230620,093900,293866664,617,617,617,616,1180
20230620,093800,293138684,617,616,617,615,10950
20230620,093700,286394846,616,616,616,615,1445
20230620,093600,285504926,616,617,617,616,22
20230620,093500,285491366,617,616,617,616,12636
20230620,093400,277707235,618,618,618,618,0
20230620,093300,277707235,618,617,618,615,5141
20230620,093200,274541494,617,618,618,614,5253
20230620,093100,271306985,618,616,618,614,18992
20230620,093000,259644815,614,618,618,614,31968
20230620,092900,239974511,618,618,618,617,4618
20230620,092800,237125188,617,617,617,616,2926
20230620,092700,235320846,617,617,617,617,26
20230620,092600,235304804,615,615,615,615,0
20230620,092500,235304804,615,616,617,615,4091
20230620,092400,232786198,617,615,617,615,6698
20230620,092300,228666906,615,617,617,614,1727
20230620,092200,227605005,617,616,617,615,5987
20230620,092100,223922907,616,616,617,614,9100
20230620,092000,218318306,616,615,617,615,17139
20230620,091900,207771270,616,615,616,615,9682
20230620,091800,201816340,616,616,617,616,21
20230620,091700,201803402,615,617,617,615,5976
20230620,091600,198127924,617,614,617,614,9876
20230620,091500,192044828,614,616,616,614,69629
20230620,091400,149217162,617,617,618,616,13040
20230620,091300,141176629,618,618,618,617,4189
20230620,091200,138591827,618,617,618,617,335
20230620,091100,138385128,618,618,618,616,38741
20230620,091000,114497392,618,619,620,618,25865
20230620,090900,98505158,620,620,620,620,119
20230620,090800,98431378,620,620,620,619,1773
20230620,090700,97332507,619,620,622,619,18478
20230620,090600,85893241,620,621,621,620,12793
20230620,090500,77958434,621,621,622,620,14718
20230620,090400,68831447,622,621,622,620,6427
20230620,090300,64845205,620,621,621,620,30434
20230620,090200,45975552,621,620,622,620,7478
20230620,090100,41335078,622,625,625,620,52436
20230620,090000,8781543,626,626,626,625,13530