KissMeData/363260/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210400,393851401,895,895,895,895,10887
20230620,210300,393851401,895,895,895,895,0
20230620,210200,393851401,895,895,895,895,0
20230620,210100,393851401,895,895,895,895,0
20230620,210000,393851401,895,895,895,895,0
20230620,205900,393851401,895,895,895,895,0
20230620,205800,393851401,895,895,895,895,0
20230620,205700,393851401,895,895,895,895,0
20230620,205600,393851401,895,895,895,895,0
20230620,205500,393851401,895,895,895,895,0
20230620,205400,393851401,895,895,895,895,0
20230620,205300,393851401,895,895,895,895,0
20230620,205200,393851401,895,895,895,895,0
20230620,205100,393851401,895,895,895,895,0
20230620,205000,393851401,895,895,895,895,0
20230620,204900,393851401,895,895,895,895,0
20230620,204800,393851401,895,895,895,895,0
20230620,204700,393851401,895,895,895,895,0
20230620,204600,393851401,895,895,895,895,0
20230620,204500,393851401,895,895,895,895,0
20230620,204400,393851401,895,895,895,895,0
20230620,204300,393851401,895,895,895,895,0
20230620,204200,393851401,895,895,895,895,0
20230620,204100,393851401,895,895,895,895,0
20230620,204000,393851401,895,895,895,895,0
20230620,203900,393851401,895,895,895,895,0
20230620,203800,393851401,895,895,895,895,0
20230620,203700,393851401,895,895,895,895,0
20230620,203600,393851401,895,895,895,895,0
20230620,203500,393851401,895,895,895,895,0
20230620,203400,393851401,895,895,895,895,10887
20230620,203300,393851401,895,895,895,895,0
20230620,203200,393851401,895,895,895,895,0
20230620,203100,393851401,895,895,895,895,0
20230620,203000,393851401,895,895,895,895,0
20230620,202900,393851401,895,895,895,895,0
20230620,202800,393851401,895,895,895,895,0
20230620,202700,393851401,895,895,895,895,0
20230620,202600,393851401,895,895,895,895,0
20230620,202500,393851401,895,895,895,895,0
20230620,202400,393851401,895,895,895,895,0
20230620,202300,393851401,895,895,895,895,0
20230620,202200,393851401,895,895,895,895,0
20230620,202100,393851401,895,895,895,895,0
20230620,202000,393851401,895,895,895,895,0
20230620,201900,393851401,895,895,895,895,0
20230620,201800,393851401,895,895,895,895,0
20230620,201700,393851401,895,895,895,895,0
20230620,201600,393851401,895,895,895,895,0
20230620,201500,393851401,895,895,895,895,0
20230620,201400,393851401,895,895,895,895,0
20230620,201300,393851401,895,895,895,895,0
20230620,201200,393851401,895,895,895,895,0
20230620,201100,393851401,895,895,895,895,0
20230620,201000,393851401,895,895,895,895,0
20230620,200900,393851401,895,895,895,895,0
20230620,200800,393851401,895,895,895,895,0
20230620,200700,393851401,895,895,895,895,0
20230620,200600,393851401,895,895,895,895,0
20230620,200500,393851401,895,895,895,895,0
20230620,200400,393851401,895,895,895,895,10887
20230620,200300,393851401,895,895,895,895,0
20230620,200200,393851401,895,895,895,895,0
20230620,200100,393851401,895,895,895,895,0
20230620,200000,393851401,895,895,895,895,0
20230620,195900,393851401,895,895,895,895,0
20230620,195800,393851401,895,895,895,895,0
20230620,195700,393851401,895,895,895,895,0
20230620,195600,393851401,895,895,895,895,0
20230620,195500,393851401,895,895,895,895,0
20230620,195400,393851401,895,895,895,895,0
20230620,195300,393851401,895,895,895,895,0
20230620,195200,393851401,895,895,895,895,0
20230620,195100,393851401,895,895,895,895,0
20230620,195000,393851401,895,895,895,895,0
20230620,194900,393851401,895,895,895,895,0
20230620,194800,393851401,895,895,895,895,0
20230620,194700,393851401,895,895,895,895,0
20230620,194600,393851401,895,895,895,895,0
20230620,194500,393851401,895,895,895,895,0
20230620,194400,393851401,895,895,895,895,0
20230620,194300,393851401,895,895,895,895,0
20230620,194200,393851401,895,895,895,895,0
20230620,194100,393851401,895,895,895,895,0
20230620,194000,393851401,895,895,895,895,0
20230620,193900,393851401,895,895,895,895,0
20230620,193800,393851401,895,895,895,895,0
20230620,193700,393851401,895,895,895,895,0
20230620,193600,393851401,895,895,895,895,0
20230620,193500,393851401,895,895,895,895,0
20230620,193400,393851401,895,895,895,895,10887
20230620,193300,393851401,895,895,895,895,0
20230620,193200,393851401,895,895,895,895,0
20230620,193100,393851401,895,895,895,895,0
20230620,193000,393851401,895,895,895,895,0
20230620,192900,393851401,895,895,895,895,0
20230620,192800,393851401,895,895,895,895,0
20230620,192700,393851401,895,895,895,895,0
20230620,192600,393851401,895,895,895,895,0
20230620,192500,393851401,895,895,895,895,0
20230620,192400,393851401,895,895,895,895,0
20230620,192300,393851401,895,895,895,895,0
20230620,192200,393851401,895,895,895,895,0
20230620,192100,393851401,895,895,895,895,0
20230620,192000,393851401,895,895,895,895,0
20230620,191900,393851401,895,895,895,895,0
20230620,191800,393851401,895,895,895,895,0
20230620,191700,393851401,895,895,895,895,0
20230620,191600,393851401,895,895,895,895,0
20230620,191500,393851401,895,895,895,895,0
20230620,191400,393851401,895,895,895,895,0
20230620,191300,393851401,895,895,895,895,0
20230620,191200,393851401,895,895,895,895,0
20230620,191100,393851401,895,895,895,895,0
20230620,191000,393851401,895,895,895,895,0
20230620,190900,393851401,895,895,895,895,0
20230620,190800,393851401,895,895,895,895,0
20230620,190700,393851401,895,895,895,895,0
20230620,190600,393851401,895,895,895,895,0
20230620,190500,393851401,895,895,895,895,0
20230620,190400,393851401,895,895,895,895,10887
20230620,190300,393851401,895,895,895,895,0
20230620,190200,393851401,895,895,895,895,0
20230620,190100,393851401,895,895,895,895,0
20230620,190000,393851401,895,895,895,895,0
20230620,185900,393851401,895,895,895,895,0
20230620,185800,393851401,895,895,895,895,0
20230620,185700,393851401,895,895,895,895,0
20230620,185600,393851401,895,895,895,895,0
20230620,185500,393851401,895,895,895,895,0
20230620,185400,393851401,895,895,895,895,0
20230620,185300,393851401,895,895,895,895,0
20230620,185200,393851401,895,895,895,895,0
20230620,185100,393851401,895,895,895,895,0
20230620,185000,393851401,895,895,895,895,0
20230620,184900,393851401,895,895,895,895,0
20230620,184800,393851401,895,895,895,895,0
20230620,184700,393851401,895,895,895,895,0
20230620,184600,393851401,895,895,895,895,0
20230620,184500,393851401,895,895,895,895,0
20230620,184400,393851401,895,895,895,895,0
20230620,184300,393851401,895,895,895,895,0
20230620,184200,393851401,895,895,895,895,0
20230620,184100,393851401,895,895,895,895,0
20230620,184000,393851401,895,895,895,895,0
20230620,183900,393851401,895,895,895,895,0
20230620,183800,393851401,895,895,895,895,0
20230620,183700,393851401,895,895,895,895,0
20230620,183600,393851401,895,895,895,895,0
20230620,183500,393851401,895,895,895,895,0
20230620,183400,393851401,895,895,895,895,10887
20230620,183300,393851401,895,895,895,895,0
20230620,183200,393851401,895,895,895,895,0
20230620,183100,393851401,895,895,895,895,0
20230620,183000,393851401,895,895,895,895,0
20230620,182900,393851401,895,895,895,895,0
20230620,182800,393851401,895,895,895,895,0
20230620,182700,393851401,895,895,895,895,0
20230620,182600,393851401,895,895,895,895,0
20230620,182500,393851401,895,895,895,895,0
20230620,182400,393851401,895,895,895,895,0
20230620,182300,393851401,895,895,895,895,0
20230620,182200,393851401,895,895,895,895,0
20230620,182100,393851401,895,895,895,895,0
20230620,182000,393851401,895,895,895,895,0
20230620,181900,393851401,895,895,895,895,0
20230620,181800,393851401,895,895,895,895,0
20230620,181700,393851401,895,895,895,895,0
20230620,181600,393851401,895,895,895,895,0
20230620,181500,393851401,895,895,895,895,0
20230620,181400,393851401,895,895,895,895,0
20230620,181300,393851401,895,895,895,895,0
20230620,181200,393851401,895,895,895,895,0
20230620,181100,393851401,895,895,895,895,0
20230620,181000,393851401,895,895,895,895,0
20230620,180900,393851401,895,895,895,895,0
20230620,180800,393851401,895,895,895,895,0
20230620,180700,393851401,895,895,895,895,0
20230620,180600,393851401,895,895,895,895,0
20230620,180500,393851401,895,895,895,895,0
20230620,180400,393851401,895,895,895,895,10887
20230620,180300,393851401,895,895,895,895,0
20230620,180200,393851401,895,895,895,895,0
20230620,180100,393851401,895,895,895,895,0
20230620,180000,393851401,895,895,895,895,0
20230620,175900,393851401,895,895,895,895,0
20230620,175800,393851401,895,895,895,895,0
20230620,175700,393851401,895,895,895,895,0
20230620,175600,393851401,895,895,895,895,0
20230620,175500,393851401,895,895,895,895,0
20230620,175400,393851401,895,895,895,895,0
20230620,175300,393851401,895,895,895,895,0
20230620,175200,393851401,895,895,895,895,0
20230620,175100,393851401,895,895,895,895,0
20230620,175000,393851401,895,895,895,895,0
20230620,174900,393851401,895,895,895,895,0
20230620,174800,393851401,895,895,895,895,0
20230620,174700,393851401,895,895,895,895,0
20230620,174600,393851401,895,895,895,895,0
20230620,174500,393851401,895,895,895,895,0
20230620,174400,393851401,895,895,895,895,0
20230620,174300,393851401,895,895,895,895,0
20230620,174200,393851401,895,895,895,895,0
20230620,174100,393851401,895,895,895,895,0
20230620,174000,393851401,895,895,895,895,0
20230620,173900,393851401,895,895,895,895,0
20230620,173800,393851401,895,895,895,895,0
20230620,173700,393851401,895,895,895,895,0
20230620,173600,393851401,895,895,895,895,0
20230620,173500,393851401,895,895,895,895,0
20230620,173400,393851401,895,895,895,895,10887
20230620,173300,393851401,895,895,895,895,0
20230620,173200,393851401,895,895,895,895,0
20230620,173100,393851401,895,895,895,895,0
20230620,173000,393851401,895,895,895,895,0
20230620,172900,393851401,895,895,895,895,0
20230620,172800,393851401,895,895,895,895,0
20230620,172700,393851401,895,895,895,895,0
20230620,172600,393851401,895,895,895,895,0
20230620,172500,393851401,895,895,895,895,0
20230620,172400,393851401,895,895,895,895,0
20230620,172300,393851401,895,895,895,895,0
20230620,172200,393851401,895,895,895,895,0
20230620,172100,393851401,895,895,895,895,0
20230620,172000,393851401,895,895,895,895,0
20230620,171900,393851401,895,895,895,895,0
20230620,171800,393851401,895,895,895,895,0
20230620,171700,393851401,895,895,895,895,0
20230620,171600,393851401,895,895,895,895,0
20230620,171500,393851401,895,895,895,895,0
20230620,171400,393851401,895,895,895,895,0
20230620,171300,393851401,895,895,895,895,0
20230620,171200,393851401,895,895,895,895,0
20230620,171100,393851401,895,895,895,895,0
20230620,171000,393851401,895,895,895,895,0
20230620,170900,393851401,895,895,895,895,0
20230620,170800,393851401,895,895,895,895,0
20230620,170700,393851401,895,895,895,895,0
20230620,170600,393851401,895,895,895,895,0
20230620,170500,393851401,895,895,895,895,0
20230620,170400,393851401,895,895,895,895,10887
20230620,170300,393851401,895,895,895,895,0
20230620,170200,393851401,895,895,895,895,0
20230620,170100,393851401,895,895,895,895,0
20230620,170000,393851401,895,895,895,895,0
20230620,165900,393851401,895,895,895,895,0
20230620,165800,393851401,895,895,895,895,0
20230620,165700,393851401,895,895,895,895,0
20230620,165600,393851401,895,895,895,895,0
20230620,165500,393851401,895,895,895,895,0
20230620,165400,393851401,895,895,895,895,0
20230620,165300,393851401,895,895,895,895,0
20230620,165200,393851401,895,895,895,895,0
20230620,165100,393851401,895,895,895,895,0
20230620,165000,393851401,895,895,895,895,0
20230620,164900,393851401,895,895,895,895,0
20230620,164800,393851401,895,895,895,895,0
20230620,164700,393851401,895,895,895,895,0
20230620,164600,393851401,895,895,895,895,0
20230620,164500,393851401,895,895,895,895,0
20230620,164400,393851401,895,895,895,895,0
20230620,164300,393851401,895,895,895,895,0
20230620,164200,393851401,895,895,895,895,0
20230620,164100,393851401,895,895,895,895,0
20230620,164000,393851401,895,895,895,895,0
20230620,163900,393851401,895,895,895,895,0
20230620,163800,393851401,895,895,895,895,0
20230620,163700,393851401,895,895,895,895,0
20230620,163600,393851401,895,895,895,895,0
20230620,163500,393851401,895,895,895,895,0
20230620,163400,393851401,895,895,895,895,10887
20230620,163300,393851401,895,895,895,895,0
20230620,163200,393851401,895,895,895,895,0
20230620,163100,393851401,895,895,895,895,0
20230620,163000,393851401,895,895,895,895,0
20230620,162900,393851401,895,895,895,895,0
20230620,162800,393851401,895,895,895,895,0
20230620,162700,393851401,895,895,895,895,0
20230620,162600,393851401,895,895,895,895,0
20230620,162500,393851401,895,895,895,895,0
20230620,162400,393851401,895,895,895,895,0
20230620,162300,393851401,895,895,895,895,0
20230620,162200,393851401,895,895,895,895,0
20230620,162100,393851401,895,895,895,895,0
20230620,162000,393851401,895,895,895,895,0
20230620,161900,393851401,895,895,895,895,0
20230620,161800,393851401,895,895,895,895,0
20230620,161700,393851401,895,895,895,895,0
20230620,161600,393851401,895,895,895,895,0
20230620,161500,393851401,895,895,895,895,0
20230620,161400,393851401,895,895,895,895,0
20230620,161300,393851401,895,895,895,895,0
20230620,161200,393851401,895,895,895,895,0
20230620,161100,393851401,895,895,895,895,0
20230620,161000,393851401,895,895,895,895,0
20230620,160900,393851401,895,895,895,895,0
20230620,160800,393851401,895,895,895,895,0
20230620,160700,393851401,895,895,895,895,0
20230620,160600,393851401,895,895,895,895,0
20230620,160500,393851401,895,895,895,895,0
20230620,160400,393851401,895,895,895,895,10887
20230620,160300,393851401,895,895,895,895,0
20230620,160200,393851401,895,895,895,895,0
20230620,160100,393851401,895,895,895,895,0
20230620,160000,393851401,895,895,895,895,0
20230620,155900,393851401,895,895,895,895,0
20230620,155800,393851401,895,895,895,895,0
20230620,155700,393851401,895,895,895,895,0
20230620,155600,393851401,895,895,895,895,0
20230620,155500,393851401,895,895,895,895,0
20230620,155400,393851401,895,895,895,895,0
20230620,155300,393851401,895,895,895,895,0
20230620,155200,393851401,895,895,895,895,0
20230620,155100,393851401,895,895,895,895,0
20230620,155000,393851401,895,895,895,895,0
20230620,154900,393851401,895,895,895,895,0
20230620,154800,393851401,895,895,895,895,0
20230620,154700,393851401,895,895,895,895,0
20230620,154600,393851401,895,895,895,895,0
20230620,154500,393851401,895,895,895,895,0
20230620,154400,393851401,895,895,895,895,0
20230620,154300,393851401,895,895,895,895,0
20230620,154200,393851401,895,895,895,895,0
20230620,154100,393851401,895,895,895,895,0
20230620,154000,393851401,895,895,895,895,0
20230620,153900,393851401,895,895,895,895,0
20230620,153800,393851401,895,895,895,895,0
20230620,153700,393851401,895,895,895,895,0
20230620,153600,393851401,895,895,895,895,0
20230620,153500,393851401,895,895,895,895,0
20230620,153400,393851401,895,895,895,895,10887
20230620,153300,393851401,895,895,895,895,0
20230620,153200,393851401,895,895,895,895,0
20230620,153100,393851401,895,895,895,895,0
20230620,153000,393851401,895,895,895,895,10887
20230620,152900,384107536,893,893,893,893,0
20230620,152800,384107536,893,893,893,893,0
20230620,152700,384107536,893,893,893,893,0
20230620,152600,384107536,893,893,893,893,0
20230620,152500,384107536,893,893,893,893,0
20230620,152400,384107536,893,893,893,893,0
20230620,152300,384107536,893,893,893,893,0
20230620,152200,384107536,893,893,893,893,0
20230620,152100,384107536,893,893,893,893,0
20230620,152000,384107536,893,893,893,893,0
20230620,151900,384107536,893,892,893,892,2963
20230620,151800,381463581,892,891,892,890,300
20230620,151700,381196504,892,891,892,890,7292
20230620,151600,374699483,891,891,891,891,0
20230620,151500,374699483,891,890,891,890,12
20230620,151400,374688802,891,890,891,890,2
20230620,151300,374687021,891,891,891,890,302
20230620,151200,374417940,891,890,891,890,107
20230620,151100,374322709,890,890,890,890,156
20230620,151000,374183869,891,891,891,891,0
20230620,150900,374183869,891,887,891,887,3
20230620,150800,374181200,891,891,891,891,0
20230620,150700,374181200,891,886,891,885,9274
20230620,150600,365960447,889,887,889,887,1725
20230620,150500,364427168,889,887,889,887,226
20230620,150400,364226668,889,888,889,887,3157
20230620,150300,361426074,889,889,889,889,0
20230620,150200,361426074,889,887,889,887,46
20230620,150100,361385246,889,887,889,887,82
20230620,150000,361312468,889,888,889,888,545
20230620,145900,360828497,889,888,889,888,560
20230620,145800,360330902,889,888,889,888,85
20230620,145700,360255416,889,887,889,887,823
20230620,145600,359524650,887,888,888,887,1356
20230620,145500,358320576,887,888,888,887,311
20230620,145400,358044419,888,888,888,888,0
20230620,145300,358044419,888,887,888,887,5
20230620,145200,358039983,888,887,888,887,15
20230620,145100,358026677,888,887,888,887,112
20230620,145000,357927231,888,886,888,886,273
20230620,144900,357685181,886,886,888,886,2019
20230620,144800,355893391,886,887,887,886,980
20230620,144700,355024161,888,888,888,888,0
20230620,144600,355024161,888,886,888,886,3
20230620,144500,355021500,886,886,886,886,9
20230620,144400,355013526,885,885,885,885,8
20230620,144300,355006446,888,888,888,888,0
20230620,144200,355006446,888,887,888,886,39
20230620,144100,354971887,888,887,888,886,1035
20230620,144000,354053877,887,887,887,887,1
20230620,143900,354052990,888,888,888,888,0
20230620,143800,354052990,888,888,888,888,0
20230620,143700,354052990,888,888,888,888,0
20230620,143600,354052990,888,888,888,888,1
20230620,143500,354052102,887,887,887,887,3
20230620,143400,354049441,888,887,888,887,4
20230620,143300,354045892,887,887,887,887,100
20230620,143200,353957192,887,887,887,887,1
20230620,143100,353956305,887,887,887,887,329
20230620,143000,353664482,887,887,887,887,0
20230620,142900,353664482,887,887,887,887,1000
20230620,142800,352777482,887,887,887,887,400
20230620,142700,352422682,887,887,887,887,0
20230620,142600,352422682,887,887,887,887,0
20230620,142500,352422682,887,887,887,887,0
20230620,142400,352422682,887,887,887,887,0
20230620,142300,352422682,887,887,887,887,0
20230620,142200,352422682,887,887,887,887,0
20230620,142100,352422682,887,887,887,887,0
20230620,142000,352422682,887,887,887,887,0
20230620,141900,352422682,887,887,887,887,0
20230620,141800,352422682,887,887,887,887,0
20230620,141700,352422682,887,887,887,887,1121
20230620,141600,351428355,887,887,887,887,0
20230620,141500,351428355,887,887,887,887,0
20230620,141400,351428355,887,887,887,887,3486
20230620,141300,348336273,888,888,888,888,0
20230620,141200,348336273,888,884,888,884,28
20230620,141100,348311469,884,887,887,884,1491
20230620,141000,346993419,885,887,887,885,22
20230620,140900,346973947,888,887,888,887,2
20230620,140800,346972172,888,887,888,887,30
20230620,140700,346945551,886,884,886,884,533
20230620,140600,346473315,886,886,886,886,0
20230620,140500,346473315,886,886,886,886,0
20230620,140400,346473315,886,886,886,886,0
20230620,140300,346473315,886,886,886,886,0
20230620,140200,346473315,886,886,886,886,0
20230620,140100,346473315,886,884,886,884,538
20230620,140000,345997692,885,885,885,885,1
20230620,135900,345996807,886,886,886,886,0
20230620,135800,345996807,886,886,887,884,294
20230620,135700,345736741,887,887,887,886,105
20230620,135600,345643609,888,888,888,888,0
20230620,135500,345643609,888,886,888,886,2
20230620,135400,345641835,885,885,885,884,425
20230620,135300,345266131,884,885,886,883,541
20230620,135200,344787911,889,884,889,881,11002
20230620,135100,335086539,890,890,890,890,2
20230620,135000,335084759,891,891,892,891,6
20230620,134900,335079411,890,890,890,883,7304
20230620,134800,328626116,886,890,890,886,5644
20230620,134700,323625346,891,891,891,884,569
20230620,134600,323122322,884,891,891,884,7008
20230620,134500,316917787,892,892,892,892,0
20230620,134400,316917787,892,886,892,886,22
20230620,134300,316898277,892,892,892,892,1
20230620,134200,316897385,892,892,892,892,0
20230620,134100,316897385,892,890,894,886,1003
20230620,134000,316007338,895,895,895,895,100
20230620,133900,315917838,896,893,896,893,28
20230620,133800,315892831,893,895,896,893,749
20230620,133700,315221939,893,889,893,889,46
20230620,133600,315181037,889,894,895,889,1011
20230620,133500,314276369,895,892,895,892,1565
20230620,133400,312878894,893,891,893,891,430
20230620,133300,312495378,889,889,889,889,1500
20230620,133200,311161878,891,890,891,890,1517
20230620,133100,309810266,885,886,886,885,774
20230620,133000,309125022,893,893,893,893,1
20230620,132900,309124129,893,891,893,891,189
20230620,132800,308955728,891,889,891,889,599
20230620,132700,308422184,891,891,891,891,2
20230620,132600,308420402,885,886,886,885,1175
20230620,132500,307380325,892,888,892,888,1130
20230620,132400,306372437,886,887,887,886,4000
20230620,132300,302826437,886,886,886,886,0
20230620,132200,302826437,886,886,886,886,500
20230620,132100,302383437,886,887,887,886,2288
20230620,132000,300354008,888,888,888,888,73
20230620,131900,300289184,888,888,888,888,5800
20230620,131800,295138784,888,888,888,888,0
20230620,131700,295138784,888,888,888,888,0
20230620,131600,295138784,888,888,888,888,855
20230620,131500,294379544,892,892,892,892,1672
20230620,131400,292888120,892,892,892,892,0
20230620,131300,292888120,892,892,892,892,2
20230620,131200,292886336,888,888,888,888,1
20230620,131100,292885448,893,893,893,893,2011
20230620,131000,291089625,893,893,893,893,0
20230620,130900,291089625,893,893,893,893,0
20230620,130800,291089625,893,893,893,893,2
20230620,130700,291087839,888,889,889,888,1500
20230620,130600,289754383,893,893,893,893,0
20230620,130500,289754383,893,893,893,893,0
20230620,130400,289754383,893,893,893,893,0
20230620,130300,289754383,893,893,893,893,0
20230620,130200,289754383,893,893,893,893,0
20230620,130100,289754383,893,893,893,893,0
20230620,130000,289754383,893,893,893,893,1
20230620,125900,289753490,893,893,893,893,3
20230620,125800,289750811,890,890,890,890,4649
20230620,125700,285613201,893,893,893,893,11
20230620,125600,285603378,893,890,893,890,1118
20230620,125500,284608352,893,893,893,893,2
20230620,125400,284606566,890,888,890,887,2955
20230620,125300,281977938,887,887,887,887,112
20230620,125200,281878594,887,887,887,887,2
20230620,125100,281876820,887,887,887,887,11
20230620,125000,281867063,887,887,887,887,0
20230620,124900,281867063,887,887,887,887,1
20230620,124800,281866176,887,887,887,887,0
20230620,124700,281866176,887,887,887,887,0
20230620,124600,281866176,887,887,887,887,0
20230620,124500,281866176,887,887,887,887,0
20230620,124400,281866176,887,887,887,887,212
20230620,124300,281678132,887,887,887,887,0
20230620,124200,281678132,887,887,887,887,0
20230620,124100,281678132,887,887,887,887,0
20230620,124000,281678132,887,887,887,887,0
20230620,123900,281678132,887,883,887,883,2735
20230620,123800,279263119,883,884,884,883,4784
20230620,123700,275038747,887,885,887,885,851
20230620,123600,274283990,883,883,883,883,0
20230620,123500,274283990,883,886,886,883,377
20230620,123400,273951080,885,885,885,885,19
20230620,123300,273934265,884,884,884,884,1553
20230620,123200,272561413,885,885,885,885,60
20230620,123100,272508313,885,885,885,885,2
20230620,123000,272506543,885,886,886,885,3
20230620,122900,272503887,886,886,886,886,53
20230620,122800,272456929,886,886,886,886,0
20230620,122700,272456929,886,886,886,886,0
20230620,122600,272456929,886,886,886,886,11
20230620,122500,272447183,887,886,887,886,6
20230620,122400,272441865,887,885,887,885,84
20230620,122300,272367482,885,885,885,885,41
20230620,122200,272331197,887,887,887,887,1128
20230620,122100,271330661,888,888,888,888,0
20230620,122000,271330661,888,888,888,888,0
20230620,121900,271330661,888,888,888,888,1128
20230620,121800,270328997,888,887,888,887,22
20230620,121700,270309471,887,887,887,887,0
20230620,121600,270309471,887,887,887,887,3383
20230620,121500,267308750,887,886,887,886,12
20230620,121400,267298109,887,886,887,886,32
20230620,121300,267269755,888,887,888,887,50
20230620,121200,267225402,887,886,887,886,788
20230620,121100,266527232,886,886,886,886,10
20230620,121000,266518372,886,886,886,886,87
20230620,120900,266441290,886,886,886,886,2
20230620,120800,266439518,887,884,887,883,3065
20230620,120700,263732437,887,887,887,887,0
20230620,120600,263732437,887,887,887,887,0
20230620,120500,263732437,887,887,887,887,64
20230620,120400,263675669,884,884,884,884,0
20230620,120300,263675669,884,885,885,884,17
20230620,120200,263660638,885,886,886,885,60
20230620,120100,263607480,887,887,887,887,0
20230620,120000,263607480,887,887,887,887,0
20230620,115900,263607480,887,887,887,887,3
20230620,115800,263604819,887,887,887,887,3
20230620,115700,263602158,888,884,888,884,253
20230620,115600,263378090,887,884,887,884,263
20230620,115500,263145533,887,884,887,884,38
20230620,115400,263111891,884,884,884,884,13
20230620,115300,263100399,887,884,887,883,370
20230620,115200,262773528,887,887,887,887,0
20230620,115100,262773528,887,887,887,887,0
20230620,115000,262773528,887,884,887,884,9
20230620,114900,262765553,888,885,888,885,57
20230620,114800,262714997,887,887,887,887,0
20230620,114700,262714997,887,886,887,886,12
20230620,114600,262704363,887,887,887,887,0
20230620,114500,262704363,887,886,887,886,5
20230620,114400,262699929,887,887,887,887,118
20230620,114300,262595263,887,887,887,887,0
20230620,114200,262595263,887,887,887,887,0
20230620,114100,262595263,887,887,887,887,0
20230620,114000,262595263,887,887,887,887,0
20230620,113900,262595263,887,887,887,887,2
20230620,113800,262593489,883,883,887,883,4
20230620,113700,262589949,887,883,887,883,3
20230620,113600,262587292,888,884,888,884,261
20230620,113500,262356520,884,884,884,884,0
20230620,113400,262356520,884,884,884,884,2568
20230620,113300,260086408,883,883,883,882,2190
20230620,113200,258153780,883,882,883,882,2286
20230620,113100,256137526,884,883,884,883,32
20230620,113000,256109243,883,883,884,883,12
20230620,112900,256098645,884,882,884,882,5070
20230620,112800,251625901,884,885,885,884,42
20230620,112700,251588751,884,885,885,884,60
20230620,112600,251535701,885,885,885,885,200
20230620,112500,251358701,885,883,885,883,293
20230620,112400,251099496,888,888,888,888,0
20230620,112300,251099496,888,885,888,882,5130
20230620,112200,246562353,886,886,886,886,177
20230620,112100,246405531,888,887,888,887,464
20230620,112000,245993961,888,887,889,887,1238
20230620,111900,244895849,889,887,889,887,21
20230620,111800,244877218,890,889,890,889,27
20230620,111700,244853214,887,888,888,887,675
20230620,111600,244254389,889,889,889,889,3
20230620,111500,244251722,887,887,887,887,491
20230620,111400,243816205,887,887,887,887,1
20230620,111300,243815318,887,887,887,887,0
20230620,111200,243815318,887,887,887,887,4
20230620,111100,243811770,887,887,887,887,4
20230620,111000,243808222,887,887,887,887,0
20230620,110900,243808222,887,887,887,887,0
20230620,110800,243808222,887,886,887,886,275
20230620,110700,243564570,886,886,887,886,1697
20230620,110600,242061024,887,887,887,887,1
20230620,110500,242060137,887,887,887,887,3
20230620,110400,242057476,887,884,887,884,185
20230620,110300,241893765,884,886,886,883,5611
20230620,110200,236934567,886,886,886,885,5112
20230620,110100,232409245,886,885,886,885,32
20230620,110000,232380923,886,886,886,886,210
20230620,105900,232194863,887,887,887,887,0
20230620,105800,232194863,887,887,887,887,0
20230620,105700,232194863,887,887,887,887,0
20230620,105600,232194863,887,887,887,887,0
20230620,105500,232194863,887,887,887,886,53
20230620,105400,232147853,887,887,887,887,60
20230620,105300,232094633,887,887,887,887,7443
20230620,105200,225492692,887,887,887,887,20
20230620,105100,225474952,888,888,888,888,0
20230620,105000,225474952,888,890,890,885,9875
20230620,104900,216717173,890,890,890,890,0
20230620,104800,216717173,890,890,890,888,1131
20230620,104700,215712839,890,890,890,890,0
20230620,104600,215712839,890,889,890,889,918
20230620,104500,214896274,890,891,891,890,347
20230620,104400,214587107,890,892,893,890,1360
20230620,104300,213376466,893,893,893,893,0
20230620,104200,213376466,893,893,893,890,17
20230620,104100,213361304,890,890,893,890,80
20230620,104000,213290098,893,890,893,890,193
20230620,103900,213118319,893,893,893,893,0
20230620,103800,213118319,893,893,893,893,0
20230620,103700,213118319,893,893,893,893,5
20230620,103600,213113854,894,894,894,894,0
20230620,103500,213113854,894,894,894,894,0
20230620,103400,213113854,894,894,894,894,300
20230620,103300,212845654,895,895,895,895,0
20230620,103200,212845654,895,895,895,895,0
20230620,103100,212845654,895,893,895,893,29
20230620,103000,212819754,890,890,890,890,1000
20230620,102900,211929754,890,893,893,890,6
20230620,102800,211924399,893,890,893,890,2
20230620,102700,211922616,890,890,890,890,350
20230620,102600,211611116,890,890,890,890,0
20230620,102500,211611116,890,890,890,890,553
20230620,102400,211118946,894,896,896,889,24289
20230620,102300,189461721,896,896,896,896,0
20230620,102200,189461721,896,896,896,896,461
20230620,102100,189048665,896,898,898,896,225
20230620,102000,188847005,898,898,898,898,0
20230620,101900,188847005,898,898,898,898,100
20230620,101800,188757205,898,898,898,898,0
20230620,101700,188757205,898,896,898,896,513
20230620,101600,188297555,896,897,897,896,102
20230620,101500,188206161,897,897,897,897,70
20230620,101400,188143371,897,898,898,897,1852
20230620,101300,186481076,899,899,899,899,70
20230620,101200,186418146,899,899,899,899,15
20230620,101100,186404661,900,900,900,900,0
20230620,101000,186404661,900,900,900,900,0
20230620,100900,186404661,900,898,900,898,13
20230620,100800,186392981,899,899,899,899,0
20230620,100700,186392981,899,899,899,899,200
20230620,100600,186213181,900,897,900,897,3173
20230620,100500,183359151,897,897,898,897,2001
20230620,100400,181564253,897,896,897,896,2001
20230620,100300,179771356,897,898,898,897,1466
20230620,100200,178456352,897,897,897,897,0
20230620,100100,178456352,897,899,899,897,515
20230620,100000,177994366,899,899,899,896,512
20230620,095900,177535528,899,899,899,899,489
20230620,095800,177095917,899,898,899,898,4221
20230620,095700,173304619,899,899,899,899,8
20230620,095600,173297427,898,898,898,898,0
20230620,095500,173297427,898,898,898,898,0
20230620,095400,173297427,898,898,898,898,2
20230620,095300,173295631,899,899,899,899,1
20230620,095200,173294732,900,900,900,898,4
20230620,095100,173291136,896,900,900,896,315
20230620,095000,173008422,900,897,900,897,7103
20230620,094900,166630685,897,897,897,897,563
20230620,094800,166125674,897,896,897,896,3
20230620,094700,166122985,897,897,897,897,1
20230620,094600,166122088,897,897,897,897,1550
20230620,094500,164731738,897,899,899,897,2289
20230620,094400,162677505,899,899,899,899,303
20230620,094300,162405108,898,898,898,898,1
20230620,094200,162404210,898,896,898,896,2286
20230620,094100,160354997,897,900,900,897,3861
20230620,094000,156886708,900,897,900,897,4210
20230620,093900,153100708,897,899,899,897,1600
20230620,093800,151662954,899,900,900,898,2249
20230620,093700,149642762,900,900,900,900,3420
20230620,093600,146564762,900,900,900,900,2636
20230620,093500,144192362,900,900,900,899,3743
20230620,093400,140824104,899,900,901,899,2301
20230620,093300,138754178,900,899,901,899,11871
20230620,093200,128082137,901,902,902,900,5422
20230620,093100,123194882,900,897,902,896,8411
20230620,093000,115633531,897,898,898,897,3070
20230620,092900,112877470,899,900,900,899,838
20230620,092800,112123580,901,897,901,897,16095
20230620,092700,97670256,896,893,896,892,3060
20230620,092600,94929506,892,892,892,892,3292
20230620,092500,91993042,894,894,894,894,2693
20230620,092400,89585500,896,896,896,895,22
20230620,092300,89565789,896,894,898,894,12388
20230620,092200,78483037,895,894,896,894,10192
20230620,092100,69368036,894,887,894,887,28164
20230620,092000,44367154,886,886,886,886,400
20230620,091900,44012754,886,886,886,886,327
20230620,091800,43723032,887,887,887,887,0
20230620,091700,43723032,887,885,887,885,2598
20230620,091600,41421739,885,885,885,885,1158
20230620,091500,40396909,885,885,885,885,12
20230620,091400,40386289,884,881,884,881,371
20230620,091300,40059378,880,885,885,880,18724
20230620,091200,23570766,885,883,885,883,53
20230620,091100,23523963,885,885,885,885,0
20230620,091000,23523963,885,885,885,885,0
20230620,090900,23523963,885,887,887,879,1416
20230620,090800,22277892,889,889,889,889,0
20230620,090700,22277892,889,889,889,887,1467
20230620,090600,20975985,888,890,890,888,45
20230620,090500,20935982,889,885,890,885,1412
20230620,090400,19682246,885,884,885,883,2665
20230620,090300,17328044,884,884,884,884,55
20230620,090200,17279424,885,885,885,878,108
20230620,090100,17183851,885,884,885,880,1052
20230620,090000,16254895,885,875,885,875,18577