KissMeData/031820/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205800,3927019422,886,886,886,886,34956
20230615,205700,3927019422,886,886,886,886,0
20230615,205600,3927019422,886,886,886,886,0
20230615,205500,3927019422,886,886,886,886,0
20230615,205400,3927019422,886,886,886,886,0
20230615,205300,3927019422,886,886,886,886,0
20230615,205200,3927019422,886,886,886,886,0
20230615,205100,3927019422,886,886,886,886,0
20230615,205000,3927019422,886,886,886,886,0
20230615,204900,3927019422,886,886,886,886,0
20230615,204800,3927019422,886,886,886,886,0
20230615,204700,3927019422,886,886,886,886,0
20230615,204600,3927019422,886,886,886,886,0
20230615,204500,3927019422,886,886,886,886,0
20230615,204400,3927019422,886,886,886,886,0
20230615,204300,3927019422,886,886,886,886,0
20230615,204200,3927019422,886,886,886,886,0
20230615,204100,3927019422,886,886,886,886,0
20230615,204000,3927019422,886,886,886,886,0
20230615,203900,3927019422,886,886,886,886,0
20230615,203800,3927019422,886,886,886,886,0
20230615,203700,3927019422,886,886,886,886,0
20230615,203600,3927019422,886,886,886,886,0
20230615,203500,3927019422,886,886,886,886,0
20230615,203400,3927019422,886,886,886,886,0
20230615,203300,3927019422,886,886,886,886,0
20230615,203200,3927019422,886,886,886,886,0
20230615,203100,3927019422,886,886,886,886,0
20230615,203000,3927019422,886,886,886,886,0
20230615,202900,3927019422,886,886,886,886,0
20230615,202800,3927019422,886,886,886,886,34956
20230615,202700,3927019422,886,886,886,886,0
20230615,202600,3927019422,886,886,886,886,0
20230615,202500,3927019422,886,886,886,886,0
20230615,202400,3927019422,886,886,886,886,0
20230615,202300,3927019422,886,886,886,886,0
20230615,202200,3927019422,886,886,886,886,0
20230615,202100,3927019422,886,886,886,886,0
20230615,202000,3927019422,886,886,886,886,0
20230615,201900,3927019422,886,886,886,886,0
20230615,201800,3927019422,886,886,886,886,0
20230615,201700,3927019422,886,886,886,886,0
20230615,201600,3927019422,886,886,886,886,0
20230615,201500,3927019422,886,886,886,886,0
20230615,201400,3927019422,886,886,886,886,0
20230615,201300,3927019422,886,886,886,886,0
20230615,201200,3927019422,886,886,886,886,0
20230615,201100,3927019422,886,886,886,886,0
20230615,201000,3927019422,886,886,886,886,0
20230615,200900,3927019422,886,886,886,886,0
20230615,200800,3927019422,886,886,886,886,0
20230615,200700,3927019422,886,886,886,886,0
20230615,200600,3927019422,886,886,886,886,0
20230615,200500,3927019422,886,886,886,886,0
20230615,200400,3927019422,886,886,886,886,0
20230615,200300,3927019422,886,886,886,886,0
20230615,200200,3927019422,886,886,886,886,0
20230615,200100,3927019422,886,886,886,886,0
20230615,200000,3927019422,886,886,886,886,0
20230615,195900,3927019422,886,886,886,886,0
20230615,195800,3927019422,886,886,886,886,34956
20230615,195700,3927019422,886,886,886,886,0
20230615,195600,3927019422,886,886,886,886,0
20230615,195500,3927019422,886,886,886,886,0
20230615,195400,3927019422,886,886,886,886,0
20230615,195300,3927019422,886,886,886,886,0
20230615,195200,3927019422,886,886,886,886,0
20230615,195100,3927019422,886,886,886,886,0
20230615,195000,3927019422,886,886,886,886,0
20230615,194900,3927019422,886,886,886,886,0
20230615,194800,3927019422,886,886,886,886,0
20230615,194700,3927019422,886,886,886,886,0
20230615,194600,3927019422,886,886,886,886,0
20230615,194500,3927019422,886,886,886,886,0
20230615,194400,3927019422,886,886,886,886,0
20230615,194300,3927019422,886,886,886,886,0
20230615,194200,3927019422,886,886,886,886,0
20230615,194100,3927019422,886,886,886,886,0
20230615,194000,3927019422,886,886,886,886,0
20230615,193900,3927019422,886,886,886,886,0
20230615,193800,3927019422,886,886,886,886,0
20230615,193700,3927019422,886,886,886,886,0
20230615,193600,3927019422,886,886,886,886,0
20230615,193500,3927019422,886,886,886,886,0
20230615,193400,3927019422,886,886,886,886,0
20230615,193300,3927019422,886,886,886,886,0
20230615,193200,3927019422,886,886,886,886,0
20230615,193100,3927019422,886,886,886,886,0
20230615,193000,3927019422,886,886,886,886,0
20230615,192900,3927019422,886,886,886,886,0
20230615,192800,3927019422,886,886,886,886,34956
20230615,192700,3927019422,886,886,886,886,0
20230615,192600,3927019422,886,886,886,886,0
20230615,192500,3927019422,886,886,886,886,0
20230615,192400,3927019422,886,886,886,886,0
20230615,192300,3927019422,886,886,886,886,0
20230615,192200,3927019422,886,886,886,886,0
20230615,192100,3927019422,886,886,886,886,0
20230615,192000,3927019422,886,886,886,886,0
20230615,191900,3927019422,886,886,886,886,0
20230615,191800,3927019422,886,886,886,886,0
20230615,191700,3927019422,886,886,886,886,0
20230615,191600,3927019422,886,886,886,886,0
20230615,191500,3927019422,886,886,886,886,0
20230615,191400,3927019422,886,886,886,886,0
20230615,191300,3927019422,886,886,886,886,0
20230615,191200,3927019422,886,886,886,886,0
20230615,191100,3927019422,886,886,886,886,0
20230615,191000,3927019422,886,886,886,886,0
20230615,190900,3927019422,886,886,886,886,0
20230615,190800,3927019422,886,886,886,886,0
20230615,190700,3927019422,886,886,886,886,0
20230615,190600,3927019422,886,886,886,886,0
20230615,190500,3927019422,886,886,886,886,0
20230615,190400,3927019422,886,886,886,886,0
20230615,190300,3927019422,886,886,886,886,0
20230615,190200,3927019422,886,886,886,886,0
20230615,190100,3927019422,886,886,886,886,0
20230615,190000,3927019422,886,886,886,886,0
20230615,185900,3927019422,886,886,886,886,0
20230615,185800,3927019422,886,886,886,886,34956
20230615,185700,3927019422,886,886,886,886,0
20230615,185600,3927019422,886,886,886,886,0
20230615,185500,3927019422,886,886,886,886,0
20230615,185400,3927019422,886,886,886,886,0
20230615,185300,3927019422,886,886,886,886,0
20230615,185200,3927019422,886,886,886,886,0
20230615,185100,3927019422,886,886,886,886,0
20230615,185000,3927019422,886,886,886,886,0
20230615,184900,3927019422,886,886,886,886,0
20230615,184800,3927019422,886,886,886,886,0
20230615,184700,3927019422,886,886,886,886,0
20230615,184600,3927019422,886,886,886,886,0
20230615,184500,3927019422,886,886,886,886,0
20230615,184400,3927019422,886,886,886,886,0
20230615,184300,3927019422,886,886,886,886,0
20230615,184200,3927019422,886,886,886,886,0
20230615,184100,3927019422,886,886,886,886,0
20230615,184000,3927019422,886,886,886,886,0
20230615,183900,3927019422,886,886,886,886,0
20230615,183800,3927019422,886,886,886,886,0
20230615,183700,3927019422,886,886,886,886,0
20230615,183600,3927019422,886,886,886,886,0
20230615,183500,3927019422,886,886,886,886,0
20230615,183400,3927019422,886,886,886,886,0
20230615,183300,3927019422,886,886,886,886,0
20230615,183200,3927019422,886,886,886,886,0
20230615,183100,3927019422,886,886,886,886,0
20230615,183000,3927019422,886,886,886,886,0
20230615,182900,3927019422,886,886,886,886,0
20230615,182800,3927019422,886,886,886,886,34956
20230615,182700,3927019422,886,886,886,886,0
20230615,182600,3927019422,886,886,886,886,0
20230615,182500,3927019422,886,886,886,886,0
20230615,182400,3927019422,886,886,886,886,0
20230615,182300,3927019422,886,886,886,886,0
20230615,182200,3927019422,886,886,886,886,0
20230615,182100,3927019422,886,886,886,886,0
20230615,182000,3927019422,886,886,886,886,0
20230615,181900,3927019422,886,886,886,886,0
20230615,181800,3927019422,886,886,886,886,0
20230615,181700,3927019422,886,886,886,886,0
20230615,181600,3927019422,886,886,886,886,0
20230615,181500,3927019422,886,886,886,886,0
20230615,181400,3927019422,886,886,886,886,0
20230615,181300,3927019422,886,886,886,886,0
20230615,181200,3927019422,886,886,886,886,0
20230615,181100,3927019422,886,886,886,886,0
20230615,181000,3927019422,886,886,886,886,0
20230615,180900,3927019422,886,886,886,886,0
20230615,180800,3927019422,886,886,886,886,0
20230615,180700,3927019422,886,886,886,886,0
20230615,180600,3927019422,886,886,886,886,0
20230615,180500,3927019422,886,886,886,886,0
20230615,180400,3927019422,886,886,886,886,0
20230615,180300,3927019422,886,886,886,886,0
20230615,180200,3927019422,886,886,886,886,0
20230615,180100,3927019422,886,886,886,886,0
20230615,180000,3927019422,886,886,886,886,0
20230615,175900,3927019422,886,886,886,886,0
20230615,175800,3927019422,886,886,886,886,34956
20230615,175700,3927019422,886,886,886,886,0
20230615,175600,3927019422,886,886,886,886,0
20230615,175500,3927019422,886,886,886,886,0
20230615,175400,3927019422,886,886,886,886,0
20230615,175300,3927019422,886,886,886,886,0
20230615,175200,3927019422,886,886,886,886,0
20230615,175100,3927019422,886,886,886,886,0
20230615,175000,3927019422,886,886,886,886,0
20230615,174900,3927019422,886,886,886,886,0
20230615,174800,3927019422,886,886,886,886,0
20230615,174700,3927019422,886,886,886,886,0
20230615,174600,3927019422,886,886,886,886,0
20230615,174500,3927019422,886,886,886,886,0
20230615,174400,3927019422,886,886,886,886,0
20230615,174300,3927019422,886,886,886,886,0
20230615,174200,3927019422,886,886,886,886,0
20230615,174100,3927019422,886,886,886,886,0
20230615,174000,3927019422,886,886,886,886,0
20230615,173900,3927019422,886,886,886,886,0
20230615,173800,3927019422,886,886,886,886,0
20230615,173700,3927019422,886,886,886,886,0
20230615,173600,3927019422,886,886,886,886,0
20230615,173500,3927019422,886,886,886,886,0
20230615,173400,3927019422,886,886,886,886,0
20230615,173300,3927019422,886,886,886,886,0
20230615,173200,3927019422,886,886,886,886,0
20230615,173100,3927019422,886,886,886,886,0
20230615,173000,3927019422,886,886,886,886,0
20230615,172900,3927019422,886,886,886,886,0
20230615,172800,3927019422,886,886,886,886,34956
20230615,172700,3927019422,886,886,886,886,0
20230615,172600,3927019422,886,886,886,886,0
20230615,172500,3927019422,886,886,886,886,0
20230615,172400,3927019422,886,886,886,886,0
20230615,172300,3927019422,886,886,886,886,0
20230615,172200,3927019422,886,886,886,886,0
20230615,172100,3927019422,886,886,886,886,0
20230615,172000,3927019422,886,886,886,886,0
20230615,171900,3927019422,886,886,886,886,0
20230615,171800,3927019422,886,886,886,886,0
20230615,171700,3927019422,886,886,886,886,0
20230615,171600,3927019422,886,886,886,886,0
20230615,171500,3927019422,886,886,886,886,0
20230615,171400,3927019422,886,886,886,886,0
20230615,171300,3927019422,886,886,886,886,0
20230615,171200,3927019422,886,886,886,886,0
20230615,171100,3927019422,886,886,886,886,0
20230615,171000,3927019422,886,886,886,886,0
20230615,170900,3927019422,886,886,886,886,0
20230615,170800,3927019422,886,886,886,886,0
20230615,170700,3927019422,886,886,886,886,0
20230615,170600,3927019422,886,886,886,886,0
20230615,170500,3927019422,886,886,886,886,0
20230615,170400,3927019422,886,886,886,886,0
20230615,170300,3927019422,886,886,886,886,0
20230615,170200,3927019422,886,886,886,886,0
20230615,170100,3927019422,886,886,886,886,0
20230615,170000,3927019422,886,886,886,886,0
20230615,165900,3927019422,886,886,886,886,0
20230615,165800,3927019422,886,886,886,886,34956
20230615,165700,3927019422,886,886,886,886,0
20230615,165600,3927019422,886,886,886,886,0
20230615,165500,3927019422,886,886,886,886,0
20230615,165400,3927019422,886,886,886,886,0
20230615,165300,3927019422,886,886,886,886,0
20230615,165200,3927019422,886,886,886,886,0
20230615,165100,3927019422,886,886,886,886,0
20230615,165000,3927019422,886,886,886,886,0
20230615,164900,3927019422,886,886,886,886,0
20230615,164800,3927019422,886,886,886,886,0
20230615,164700,3927019422,886,886,886,886,0
20230615,164600,3927019422,886,886,886,886,0
20230615,164500,3927019422,886,886,886,886,0
20230615,164400,3927019422,886,886,886,886,0
20230615,164300,3927019422,886,886,886,886,0
20230615,164200,3927019422,886,886,886,886,0
20230615,164100,3927019422,886,886,886,886,0
20230615,164000,3927019422,886,886,886,886,0
20230615,163900,3927019422,886,886,886,886,0
20230615,163800,3927019422,886,886,886,886,0
20230615,163700,3927019422,886,886,886,886,0
20230615,163600,3927019422,886,886,886,886,0
20230615,163500,3927019422,886,886,886,886,0
20230615,163400,3927019422,886,886,886,886,0
20230615,163300,3927019422,886,886,886,886,0
20230615,163200,3927019422,886,886,886,886,0
20230615,163100,3927019422,886,886,886,886,0
20230615,163000,3927019422,886,886,886,886,0
20230615,162900,3927019422,886,886,886,886,0
20230615,162800,3927019422,886,886,886,886,34956
20230615,162700,3927019422,886,886,886,886,0
20230615,162600,3927019422,886,886,886,886,0
20230615,162500,3927019422,886,886,886,886,0
20230615,162400,3927019422,886,886,886,886,0
20230615,162300,3927019422,886,886,886,886,0
20230615,162200,3927019422,886,886,886,886,0
20230615,162100,3927019422,886,886,886,886,0
20230615,162000,3927019422,886,886,886,886,0
20230615,161900,3927019422,886,886,886,886,0
20230615,161800,3927019422,886,886,886,886,0
20230615,161700,3927019422,886,886,886,886,0
20230615,161600,3927019422,886,886,886,886,0
20230615,161500,3927019422,886,886,886,886,0
20230615,161400,3927019422,886,886,886,886,0
20230615,161300,3927019422,886,886,886,886,0
20230615,161200,3927019422,886,886,886,886,0
20230615,161100,3927019422,886,886,886,886,0
20230615,161000,3927019422,886,886,886,886,0
20230615,160900,3927019422,886,886,886,886,0
20230615,160800,3927019422,886,886,886,886,0
20230615,160700,3927019422,886,886,886,886,0
20230615,160600,3927019422,886,886,886,886,0
20230615,160500,3927019422,886,886,886,886,0
20230615,160400,3927019422,886,886,886,886,0
20230615,160300,3927019422,886,886,886,886,0
20230615,160200,3927019422,886,886,886,886,0
20230615,160100,3927019422,886,886,886,886,0
20230615,160000,3927019422,886,886,886,886,0
20230615,155900,3927019422,886,886,886,886,0
20230615,155800,3927019422,886,886,886,886,34956
20230615,155700,3927019422,886,886,886,886,0
20230615,155600,3927019422,886,886,886,886,0
20230615,155500,3927019422,886,886,886,886,0
20230615,155400,3927019422,886,886,886,886,0
20230615,155300,3927019422,886,886,886,886,0
20230615,155200,3927019422,886,886,886,886,0
20230615,155100,3927019422,886,886,886,886,0
20230615,155000,3927019422,886,886,886,886,0
20230615,154900,3927019422,886,886,886,886,0
20230615,154800,3927019422,886,886,886,886,0
20230615,154700,3927019422,886,886,886,886,0
20230615,154600,3927019422,886,886,886,886,0
20230615,154500,3927019422,886,886,886,886,0
20230615,154400,3927019422,886,886,886,886,0
20230615,154300,3927019422,886,886,886,886,0
20230615,154200,3927019422,886,886,886,886,0
20230615,154100,3927019422,886,886,886,886,0
20230615,154000,3927019422,886,886,886,886,0
20230615,153900,3927019422,886,886,886,886,0
20230615,153800,3927019422,886,886,886,886,0
20230615,153700,3927019422,886,886,886,886,0
20230615,153600,3927019422,886,886,886,886,0
20230615,153500,3927019422,886,886,886,886,0
20230615,153400,3927019422,886,886,886,886,0
20230615,153300,3927019422,886,886,886,886,0
20230615,153200,3927019422,886,886,886,886,0
20230615,153100,3927019422,886,886,886,886,0
20230615,153000,3927019422,886,886,886,886,34956
20230615,152900,3896048406,888,888,888,888,0
20230615,152800,3896048406,888,888,888,888,0
20230615,152700,3896048406,888,888,888,888,0
20230615,152600,3896048406,888,888,888,888,0
20230615,152500,3896048406,888,888,888,888,0
20230615,152400,3896048406,888,888,888,888,0
20230615,152300,3896048406,888,888,888,888,0
20230615,152200,3896048406,888,888,888,888,0
20230615,152100,3896048406,888,888,888,888,0
20230615,152000,3896048406,888,888,888,888,0
20230615,151900,3896048406,888,887,888,885,33654
20230615,151800,3866186104,887,886,888,886,346
20230615,151700,3865879243,888,888,888,887,5524
20230615,151600,3860979344,888,886,888,886,3541
20230615,151500,3857837820,887,886,889,885,8413
20230615,151400,3850378544,886,886,886,885,1973
20230615,151300,3848630825,886,884,886,884,4367
20230615,151200,3844766414,885,885,886,884,7838
20230615,151100,3837830642,886,885,886,885,5694
20230615,151000,3832791451,886,886,886,885,7017
20230615,150900,3826580516,888,888,889,884,80670
20230615,150800,3755149449,889,888,889,887,6114
20230615,150700,3749722214,887,886,887,886,3692
20230615,150600,3746447454,887,887,887,886,8646
20230615,150500,3738780752,887,887,887,886,20979
20230615,150400,3720192294,887,888,888,886,14068
20230615,150300,3707715976,888,888,888,887,1175
20230615,150200,3706672578,888,889,889,888,3438
20230615,150100,3703619022,889,889,889,888,35979
20230615,150000,3671647647,889,889,889,888,2117
20230615,145900,3669767284,889,888,889,888,5762
20230615,145800,3664647766,889,889,890,889,1992
20230615,145700,3662875635,890,889,890,888,58773
20230615,145600,3610575805,889,889,889,888,3358
20230615,145500,3607590643,889,889,889,888,408
20230615,145400,3607228033,889,888,889,888,3548
20230615,145300,3604077389,888,887,888,886,7605
20230615,145200,3597327068,886,886,888,886,16764
20230615,145100,3582462390,887,888,888,886,5323
20230615,145000,3577740858,887,888,888,887,5661
20230615,144900,3572719426,888,889,889,888,3283
20230615,144800,3569804121,889,889,889,889,73
20230615,144700,3569739224,888,890,890,888,1366
20230615,144600,3568525838,890,888,890,888,1775
20230615,144500,3566948504,889,889,890,889,2515
20230615,144400,3564712667,890,890,890,889,601
20230615,144300,3564178277,890,889,890,889,435
20230615,144200,3563791510,890,889,890,889,3695
20230615,144100,3560506652,888,889,889,888,160
20230615,144000,3560364512,889,889,889,888,8307
20230615,143900,3552982089,889,889,889,889,1074
20230615,143800,3552027303,889,889,889,888,3718
20230615,143700,3548722051,889,890,890,889,3387
20230615,143600,3545708756,890,889,890,889,3436
20230615,143500,3542654151,889,889,889,889,3537
20230615,143400,3539509758,889,890,890,889,100
20230615,143300,3539420759,890,889,890,889,1840
20230615,143200,3537783586,889,889,889,889,103
20230615,143100,3537692019,886,887,887,886,10170
20230615,143000,3528680003,890,889,890,886,30923
20230615,142900,3501272629,891,891,891,891,41
20230615,142800,3501236098,891,891,891,891,1000
20230615,142700,3500345098,891,891,891,891,142
20230615,142600,3500218576,891,890,891,890,4076
20230615,142500,3496590878,890,889,890,887,43367
20230615,142400,3458076704,890,890,890,890,6
20230615,142300,3458071364,890,889,890,889,192
20230615,142200,3457900574,890,890,890,889,1454
20230615,142100,3456606584,890,889,890,889,6653
20230615,142000,3450689267,890,890,890,889,3001
20230615,141900,3448021231,890,889,890,889,702
20230615,141800,3447397151,889,889,889,889,2657
20230615,141700,3445035078,889,889,889,889,0
20230615,141600,3445035078,889,890,890,889,1831
20230615,141500,3443405528,890,890,890,890,2200
20230615,141400,3441447528,891,890,891,890,1049
20230615,141300,3440512919,891,891,892,890,2534
20230615,141200,3438255184,891,890,891,890,2197
20230615,141100,3436297707,891,891,891,890,13
20230615,141000,3436286134,890,891,891,889,1119
20230615,140900,3435290503,891,891,891,890,2002
20230615,140800,3433507721,891,891,891,891,699
20230615,140700,3432884912,891,891,891,891,1
20230615,140600,3432884021,892,889,892,889,3927
20230615,140500,3429385296,889,890,891,889,26797
20230615,140400,3405548926,890,892,892,890,5609
20230615,140300,3400554812,890,891,891,890,2881
20230615,140200,3397988023,892,892,892,892,87
20230615,140100,3397910419,892,891,892,890,5416
20230615,140000,3393085715,891,892,892,891,2325
20230615,135900,3391011865,892,892,892,891,1098
20230615,135800,3390033366,893,893,893,891,6496
20230615,135700,3384238730,893,892,893,892,4122
20230615,135600,3380557894,893,892,893,891,5053
20230615,135500,3376049619,892,892,892,891,6415
20230615,135400,3370331854,892,892,892,892,1556
20230615,135300,3368943902,891,892,892,891,95
20230615,135200,3368859181,892,891,892,891,51
20230615,135100,3368813739,891,891,892,891,2001
20230615,135000,3367030847,892,890,892,889,5006
20230615,134900,3362575502,892,892,892,892,101
20230615,134800,3362485410,892,892,892,892,3
20230615,134700,3362482734,892,892,892,892,40
20230615,134600,3362447054,893,891,893,888,2770
20230615,134500,3359984061,893,891,893,888,9618
20230615,134400,3351433009,892,893,893,892,241
20230615,134300,3351218023,892,893,893,891,38586
20230615,134200,3316816527,892,892,893,892,12054
20230615,134100,3306056785,892,892,893,892,5730
20230615,134000,3300945621,892,893,893,890,8618
20230615,133900,3293267303,893,893,893,893,2142
20230615,133800,3291354497,892,893,893,892,13374
20230615,133700,3279412015,893,892,893,892,2900
20230615,133600,3276822433,892,892,892,892,2763
20230615,133500,3274357837,892,891,892,890,6017
20230615,133400,3268996951,891,890,891,890,3407
20230615,133300,3265963720,890,890,890,890,110
20230615,133200,3265865820,891,890,891,890,2122
20230615,133100,3263977239,890,890,890,889,7427
20230615,133000,3257370709,890,890,890,889,439
20230615,132900,3256980099,889,889,890,889,501
20230615,132800,3256534709,889,889,889,889,3300
20230615,132700,3253601009,889,889,890,889,1048
20230615,132600,3252668339,888,888,888,888,100
20230615,132500,3252579539,888,889,889,888,3844
20230615,132400,3249165067,890,889,890,888,2650
20230615,132300,3246810556,890,889,890,889,660
20230615,132200,3246223695,888,889,889,888,2920
20230615,132100,3243629815,889,889,889,889,751
20230615,132000,3242962176,889,888,889,888,3100
20230615,131900,3240209276,889,890,890,889,353
20230615,131800,3239895258,889,889,890,889,442
20230615,131700,3239502179,889,888,890,888,533
20230615,131600,3239028341,890,890,890,888,2439
20230615,131500,3236858997,890,889,890,889,1591
20230615,131400,3235444597,889,888,889,888,76
20230615,131300,3235377048,888,888,888,888,8670
20230615,131200,3227678088,889,889,890,888,2817
20230615,131100,3225173990,889,889,889,889,152
20230615,131000,3225038862,888,886,888,886,8821
20230615,130900,3217207898,886,888,888,886,1880
20230615,130800,3215541514,888,886,888,885,2612
20230615,130700,3213223615,888,888,888,887,1029
20230615,130600,3212310152,884,888,888,884,13510
20230615,130500,3200352097,888,889,889,886,40468
20230615,130400,3164464807,889,889,889,889,1560
20230615,130300,3163077967,889,890,890,889,818
20230615,130200,3162350685,889,890,890,889,10957
20230615,130100,3152609908,890,890,890,889,1415
20230615,130000,3151351770,889,890,890,889,2143
20230615,125900,3149446100,890,890,890,890,4985
20230615,125800,3145009450,890,889,890,888,5469
20230615,125700,3140148183,889,888,889,888,9537
20230615,125600,3131674449,888,889,889,888,1856
20230615,125500,3130024482,889,888,889,888,875
20230615,125400,3129247481,888,889,889,888,3240
20230615,125300,3126369861,889,890,890,889,1751
20230615,125200,3124813221,890,890,890,890,610
20230615,125100,3124270321,891,890,891,890,63
20230615,125000,3124214250,891,888,891,888,101
20230615,124900,3124124559,891,891,891,888,11229
20230615,124800,3114152143,891,890,891,888,3907
20230615,124700,3110681438,891,891,891,889,8809
20230615,124600,3102846740,890,890,890,889,2405
20230615,124500,3100707690,889,889,890,889,6407
20230615,124400,3095011866,889,888,889,885,4834
20230615,124300,3090720800,886,886,886,885,18814
20230615,124200,3074064614,886,889,889,886,17760
20230615,124100,3058315263,889,888,889,888,5670
20230615,124000,3053280102,888,889,889,888,7328
20230615,123900,3046772246,889,891,891,889,58055
20230615,123800,2995090042,891,893,893,891,2329
20230615,123700,2993012604,893,891,893,891,5864
20230615,123600,2987787354,891,892,892,890,18992
20230615,123500,2970861999,892,896,896,892,15802
20230615,123400,2956755777,896,896,896,894,6140
20230615,123300,2951263885,896,897,897,896,843
20230615,123200,2950508527,897,896,898,894,54872
20230615,123100,2901435942,896,895,896,894,6180
20230615,123000,2895905801,894,894,895,893,14260
20230615,122900,2883156410,894,898,898,893,40384
20230615,122800,2847015798,899,898,899,896,4617
20230615,122700,2842871648,898,897,898,897,6307
20230615,122600,2837212522,897,898,898,897,8578
20230615,122500,2829517515,898,899,899,898,5678
20230615,122400,2824414204,899,897,900,897,4323
20230615,122300,2820530177,897,901,901,897,29953
20230615,122200,2793652854,898,899,901,898,19193
20230615,122100,2776401248,899,900,900,898,18738
20230615,122000,2759562079,900,901,903,897,56268
20230615,121900,2708961435,901,900,903,900,7746
20230615,121800,2701977264,900,900,904,899,31440
20230615,121700,2673652093,900,903,906,899,42782
20230615,121600,2635111930,903,904,907,902,112096
20230615,121500,2533698986,901,902,905,898,124194
20230615,121400,2421730887,902,903,906,898,210241
20230615,121300,2232047630,903,891,910,891,328066
20230615,121200,1936094651,892,891,892,891,560
20230615,121100,1935595141,892,891,893,891,8876
20230615,121000,1927680403,887,890,891,887,239
20230615,120900,1927467695,890,891,891,887,1003
20230615,120800,1926577027,891,890,891,888,1725
20230615,120700,1925044169,892,891,892,891,3219
20230615,120600,1922176039,891,891,891,891,600
20230615,120500,1921641439,891,891,892,891,7316
20230615,120400,1915121972,891,890,891,890,8420
20230615,120300,1907624072,890,887,890,887,13230
20230615,120200,1895867188,887,887,887,887,8700
20230615,120100,1888150288,886,886,886,886,2782
20230615,120000,1885685436,886,886,886,885,2115
20230615,115900,1883812546,886,886,886,885,356
20230615,115800,1883497376,886,886,886,886,9
20230615,115700,1883489402,886,887,887,886,602
20230615,115600,1882955930,887,887,887,886,4184
20230615,115500,1879247795,887,887,887,887,1230
20230615,115400,1878156785,887,887,887,887,183
20230615,115300,1877994464,887,886,887,886,3007
20230615,115200,1875330260,886,886,886,886,4000
20230615,115100,1871786260,886,884,886,884,526
20230615,115000,1871321224,886,885,886,885,3125
20230615,114900,1868554474,885,884,885,883,3433
20230615,114800,1865518608,884,884,885,884,11
20230615,114700,1865508883,885,885,885,885,1026
20230615,114600,1864600873,885,884,885,884,2310
20230615,114500,1862558832,885,885,885,885,100
20230615,114400,1862470332,885,885,885,884,764
20230615,114300,1861794954,884,884,885,884,8069
20230615,114200,1854661947,884,884,884,884,3375
20230615,114100,1851678447,884,884,884,883,5202
20230615,114000,1847080880,884,883,884,883,1376
20230615,113900,1845865871,883,883,883,883,1
20230615,113800,1845864988,882,882,882,881,3934
20230615,113700,1842398886,883,882,883,881,5009
20230615,113600,1837984034,883,883,883,882,7051
20230615,113500,1831763841,882,882,883,882,1902
20230615,113400,1830086075,883,883,883,882,2005
20230615,113300,1828317514,883,882,883,882,101
20230615,113200,1828228431,884,884,884,882,4412
20230615,113100,1824335270,882,885,885,882,5157
20230615,113000,1819783635,883,883,883,883,500
20230615,112900,1819342135,886,886,886,886,0
20230615,112800,1819342135,886,886,886,886,1
20230615,112700,1819341249,884,883,884,882,10636
20230615,112600,1809950241,883,883,883,882,4823
20230615,112500,1805694566,884,884,884,884,5
20230615,112400,1805690146,884,884,884,884,1582
20230615,112300,1804291658,883,886,886,883,486
20230615,112200,1803862217,883,884,886,883,17905
20230615,112100,1788044117,883,884,884,883,1837
20230615,112000,1786420776,884,884,884,883,6292
20230615,111900,1780864374,884,883,884,883,2974
20230615,111800,1778238129,884,884,885,884,168
20230615,111700,1778089616,884,882,884,882,1151
20230615,111600,1777072429,882,882,882,881,11296
20230615,111500,1767109527,883,883,884,883,7783
20230615,111400,1760237037,884,881,884,881,10890
20230615,111300,1750629031,881,885,887,881,37006
20230615,111200,1717992527,885,884,888,884,15396
20230615,111100,1704379035,884,886,888,884,15475
20230615,111000,1690689507,888,888,888,888,100
20230615,110900,1690600707,888,886,888,885,982
20230615,110800,1689730928,887,887,888,887,1611
20230615,110700,1688301970,886,885,886,885,8051
20230615,110600,1681173784,886,887,887,885,4942
20230615,110500,1676800108,886,887,887,885,2590
20230615,110400,1674506114,887,885,887,885,9103
20230615,110300,1666449953,887,886,887,884,14766
20230615,110200,1653380407,886,888,889,885,15298
20230615,110100,1639828078,888,887,888,887,2738
20230615,110000,1637399471,887,886,887,884,17002
20230615,105900,1622365550,887,886,887,885,2541
20230615,105800,1620114498,886,888,888,885,28142
20230615,105700,1595185246,887,889,890,887,35227
20230615,105600,1563905781,890,888,890,888,27
20230615,105500,1563881799,889,889,889,888,6641
20230615,105400,1557979161,889,890,891,889,4379
20230615,105300,1554084090,890,890,890,890,111
20230615,105200,1553985300,890,893,896,890,4052
20230615,105100,1550361752,888,895,896,888,69474
20230615,105000,1488536517,892,892,895,892,6314
20230615,104900,1482904390,895,893,895,893,3001
20230615,104800,1480224495,895,895,895,892,3
20230615,104700,1480221813,894,894,895,891,16975
20230615,104600,1465072427,895,895,895,895,35
20230615,104500,1465041102,895,895,895,895,1
20230615,104400,1465040207,894,893,894,892,3321
20230615,104300,1462076764,893,893,893,893,50
20230615,104200,1462032114,893,894,894,893,7195
20230615,104100,1455603698,895,896,896,895,3041
20230615,104000,1452881903,895,894,895,894,531
20230615,103900,1452406758,895,896,896,895,7132
20230615,103800,1446022055,896,896,896,896,2465
20230615,103700,1443813415,896,895,896,895,325
20230615,103600,1443522377,896,897,897,896,1829
20230615,103500,1441882821,898,898,898,898,306
20230615,103400,1441608033,898,897,898,897,802
20230615,103300,1440888210,897,897,897,897,508
20230615,103200,1440432534,897,896,898,896,7459
20230615,103100,1433741691,897,897,897,897,29
20230615,103000,1433715678,895,895,895,894,13265
20230615,102900,1421843903,897,898,898,897,1902
20230615,102800,1420137409,898,898,900,898,8558
20230615,102700,1412445854,900,897,900,895,31899
20230615,102600,1383800931,897,889,898,889,44505
20230615,102500,1343993027,889,891,891,888,37137
20230615,102400,1310962887,892,891,892,891,13582
20230615,102300,1298859947,892,890,892,890,902
20230615,102200,1298056665,890,890,890,890,24431
20230615,102100,1276313075,890,891,891,889,23648
20230615,102000,1255261406,892,892,892,891,4417
20230615,101900,1251321443,893,892,893,892,2100
20230615,101800,1249448143,893,891,893,890,24587
20230615,101700,1227545906,893,893,893,892,11133
20230615,101600,1217614517,893,894,894,893,501
20230615,101500,1217166624,894,893,894,892,733
20230615,101400,1216511734,893,893,893,892,8279
20230615,101300,1209126757,892,893,893,892,14333
20230615,101200,1196336621,892,893,893,892,2667
20230615,101100,1193957618,893,894,894,893,4860
20230615,101000,1189617488,893,895,895,893,1256
20230615,100900,1188495680,895,893,895,893,300
20230615,100800,1188227580,893,893,895,893,22164
20230615,100700,1168433026,893,895,895,893,14300
20230615,100600,1155657207,895,897,897,895,762
20230615,100500,1154975109,897,894,897,894,1700
20230615,100400,1153455306,894,896,896,894,37482
20230615,100300,1119892759,897,897,898,897,10432
20230615,100200,1110534645,896,896,897,895,1138
20230615,100100,1109515067,896,895,896,895,9176
20230615,100000,1101293671,896,894,896,894,13867
20230615,095900,1088877275,894,896,896,894,8460
20230615,095800,1081299116,896,898,899,896,22433
20230615,095700,1061190002,899,898,900,898,20808
20230615,095600,1042486181,898,896,898,896,2748
20230615,095500,1040021649,898,897,898,897,9905
20230615,095400,1031126970,898,898,898,895,24627
20230615,095300,1009080043,898,896,898,895,2775
20230615,095200,1006589782,896,896,896,896,8533
20230615,095100,998944214,896,899,899,896,4801
20230615,095000,994641249,897,898,898,897,9366
20230615,094900,986231521,898,896,898,896,701
20230615,094800,985602025,898,895,898,894,5022
20230615,094700,981106362,895,898,898,895,1547
20230615,094600,979720140,896,896,896,896,1422
20230615,094500,978446028,894,897,897,894,32620
20230615,094400,949237913,898,897,898,897,11211
20230615,094300,939181546,897,898,898,897,5809
20230615,094200,933970129,900,900,900,897,14821
20230615,094100,920655180,901,899,901,899,11672
20230615,094000,910151949,898,900,900,898,2712
20230615,093900,907714053,900,899,900,898,5822
20230615,093800,902483895,901,901,902,898,4451
20230615,093700,898477297,901,898,901,898,4456
20230615,093600,894468392,901,900,902,899,5467
20230615,093500,889550075,902,901,902,900,2127
20230615,093400,887633642,901,901,901,899,7080
20230615,093300,881261121,901,900,901,899,920
20230615,093200,880433264,900,901,901,899,6434
20230615,093100,874648237,900,898,900,896,11527
20230615,093000,864306507,898,898,899,897,17340
20230615,092900,848747262,898,902,902,898,37721
20230615,092800,814800690,903,904,904,901,2591
20230615,092700,812465117,904,903,905,903,2116
20230615,092600,810551673,904,905,905,900,61902
20230615,092500,754701860,905,905,905,904,10130
20230615,092400,745539210,904,905,905,904,9754
20230615,092300,736715630,905,907,907,905,8667
20230615,092200,728863659,905,905,906,904,12104
20230615,092100,717908204,905,903,905,903,14011
20230615,092000,705250022,903,904,904,902,39940
20230615,091900,669174645,906,906,907,902,46073
20230615,091800,627444755,906,906,907,906,4337
20230615,091700,623515237,906,905,906,904,3172
20230615,091600,620645441,905,907,907,905,3909
20230615,091500,617106756,907,906,907,905,7047
20230615,091400,610721040,905,904,905,904,6893
20230615,091300,604488168,901,909,910,901,48494
20230615,091200,560510944,910,901,912,900,150114
20230615,091100,424142899,897,902,905,897,35814
20230615,091000,391848145,901,905,905,897,50142
20230615,090900,346664259,904,907,907,903,28073
20230615,090800,321238647,907,908,908,906,30320
20230615,090700,293737610,908,905,908,905,59253
20230615,090600,239993241,904,903,905,901,46867
20230615,090500,197669208,903,903,904,901,21219
20230615,090400,178519106,903,900,903,897,43704
20230615,090300,139175546,899,897,903,897,26294
20230615,090200,115502238,897,897,897,893,16388
20230615,090100,100811213,894,895,900,893,15756
20230615,090000,86692211,901,888,902,888,91239