KissMeData/010050/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183500,961879627,733,733,733,733,9230
20230615,183400,961879627,733,733,733,733,0
20230615,183300,961879627,733,733,733,733,0
20230615,183200,961879627,733,733,733,733,0
20230615,183100,961879627,733,733,733,733,0
20230615,183000,961879627,733,733,733,733,0
20230615,182900,961879627,733,733,733,733,0
20230615,182800,961879627,733,733,733,733,0
20230615,182700,961879627,733,733,733,733,0
20230615,182600,961879627,733,733,733,733,0
20230615,182500,961879627,733,733,733,733,0
20230615,182400,961879627,733,733,733,733,0
20230615,182300,961879627,733,733,733,733,0
20230615,182200,961879627,733,733,733,733,0
20230615,182100,961879627,733,733,733,733,0
20230615,182000,961879627,733,733,733,733,0
20230615,181900,961879627,733,733,733,733,0
20230615,181800,961879627,733,733,733,733,0
20230615,181700,961879627,733,733,733,733,0
20230615,181600,961879627,733,733,733,733,0
20230615,181500,961879627,733,733,733,733,0
20230615,181400,961879627,733,733,733,733,0
20230615,181300,961879627,733,733,733,733,0
20230615,181200,961879627,733,733,733,733,0
20230615,181100,961879627,733,733,733,733,0
20230615,181000,961879627,733,733,733,733,0
20230615,180900,961879627,733,733,733,733,0
20230615,180800,961879627,733,733,733,733,0
20230615,180700,961879627,733,733,733,733,0
20230615,180600,961879627,733,733,733,733,0
20230615,180500,961879627,733,733,733,733,9230
20230615,180400,961879627,733,733,733,733,0
20230615,180300,961879627,733,733,733,733,0
20230615,180200,961879627,733,733,733,733,0
20230615,180100,961879627,733,733,733,733,0
20230615,180000,961879627,733,733,733,733,0
20230615,175900,961879627,733,733,733,733,0
20230615,175800,961879627,733,733,733,733,0
20230615,175700,961879627,733,733,733,733,0
20230615,175600,961879627,733,733,733,733,0
20230615,175500,961879627,733,733,733,733,0
20230615,175400,961879627,733,733,733,733,0
20230615,175300,961879627,733,733,733,733,0
20230615,175200,961879627,733,733,733,733,0
20230615,175100,961879627,733,733,733,733,0
20230615,175000,961879627,733,733,733,733,0
20230615,174900,961879627,733,733,733,733,0
20230615,174800,961879627,733,733,733,733,0
20230615,174700,961879627,733,733,733,733,0
20230615,174600,961879627,733,733,733,733,0
20230615,174500,961879627,733,733,733,733,0
20230615,174400,961879627,733,733,733,733,0
20230615,174300,961879627,733,733,733,733,0
20230615,174200,961879627,733,733,733,733,0
20230615,174100,961879627,733,733,733,733,0
20230615,174000,961879627,733,733,733,733,0
20230615,173900,961879627,733,733,733,733,0
20230615,173800,961879627,733,733,733,733,0
20230615,173700,961879627,733,733,733,733,0
20230615,173600,961879627,733,733,733,733,0
20230615,173500,961879627,733,733,733,733,9230
20230615,173400,961879627,733,733,733,733,0
20230615,173300,961879627,733,733,733,733,0
20230615,173200,961879627,733,733,733,733,0
20230615,173100,961879627,733,733,733,733,0
20230615,173000,961879627,733,733,733,733,0
20230615,172900,961879627,733,733,733,733,0
20230615,172800,961879627,733,733,733,733,0
20230615,172700,961879627,733,733,733,733,0
20230615,172600,961879627,733,733,733,733,0
20230615,172500,961879627,733,733,733,733,0
20230615,172400,961879627,733,733,733,733,0
20230615,172300,961879627,733,733,733,733,0
20230615,172200,961879627,733,733,733,733,0
20230615,172100,961879627,733,733,733,733,0
20230615,172000,961879627,733,733,733,733,0
20230615,171900,961879627,733,733,733,733,0
20230615,171800,961879627,733,733,733,733,0
20230615,171700,961879627,733,733,733,733,0
20230615,171600,961879627,733,733,733,733,0
20230615,171500,961879627,733,733,733,733,0
20230615,171400,961879627,733,733,733,733,0
20230615,171300,961879627,733,733,733,733,0
20230615,171200,961879627,733,733,733,733,0
20230615,171100,961879627,733,733,733,733,0
20230615,171000,961879627,733,733,733,733,0
20230615,170900,961879627,733,733,733,733,0
20230615,170800,961879627,733,733,733,733,0
20230615,170700,961879627,733,733,733,733,0
20230615,170600,961879627,733,733,733,733,0
20230615,170500,961879627,733,733,733,733,9230
20230615,170400,961879627,733,733,733,733,0
20230615,170300,961879627,733,733,733,733,0
20230615,170200,961879627,733,733,733,733,0
20230615,170100,961879627,733,733,733,733,0
20230615,170000,961879627,733,733,733,733,0
20230615,165900,961879627,733,733,733,733,0
20230615,165800,961879627,733,733,733,733,0
20230615,165700,961879627,733,733,733,733,0
20230615,165600,961879627,733,733,733,733,0
20230615,165500,961879627,733,733,733,733,0
20230615,165400,961879627,733,733,733,733,0
20230615,165300,961879627,733,733,733,733,0
20230615,165200,961879627,733,733,733,733,0
20230615,165100,961879627,733,733,733,733,0
20230615,165000,961879627,733,733,733,733,0
20230615,164900,961879627,733,733,733,733,0
20230615,164800,961879627,733,733,733,733,0
20230615,164700,961879627,733,733,733,733,0
20230615,164600,961879627,733,733,733,733,0
20230615,164500,961879627,733,733,733,733,0
20230615,164400,961879627,733,733,733,733,0
20230615,164300,961879627,733,733,733,733,0
20230615,164200,961879627,733,733,733,733,0
20230615,164100,961879627,733,733,733,733,0
20230615,164000,961879627,733,733,733,733,0
20230615,163900,961879627,733,733,733,733,0
20230615,163800,961879627,733,733,733,733,0
20230615,163700,961879627,733,733,733,733,0
20230615,163600,961879627,733,733,733,733,0
20230615,163500,961879627,733,733,733,733,9230
20230615,163400,961879627,733,733,733,733,0
20230615,163300,961879627,733,733,733,733,0
20230615,163200,961879627,733,733,733,733,0
20230615,163100,961879627,733,733,733,733,0
20230615,163000,961879627,733,733,733,733,0
20230615,162900,961879627,733,733,733,733,0
20230615,162800,961879627,733,733,733,733,0
20230615,162700,961879627,733,733,733,733,0
20230615,162600,961879627,733,733,733,733,0
20230615,162500,961879627,733,733,733,733,0
20230615,162400,961879627,733,733,733,733,0
20230615,162300,961879627,733,733,733,733,0
20230615,162200,961879627,733,733,733,733,0
20230615,162100,961879627,733,733,733,733,0
20230615,162000,961879627,733,733,733,733,0
20230615,161900,961879627,733,733,733,733,0
20230615,161800,961879627,733,733,733,733,0
20230615,161700,961879627,733,733,733,733,0
20230615,161600,961879627,733,733,733,733,0
20230615,161500,961879627,733,733,733,733,0
20230615,161400,961879627,733,733,733,733,0
20230615,161300,961879627,733,733,733,733,0
20230615,161200,961879627,733,733,733,733,0
20230615,161100,961879627,733,733,733,733,0
20230615,161000,961879627,733,733,733,733,0
20230615,160900,961879627,733,733,733,733,0
20230615,160800,961879627,733,733,733,733,0
20230615,160700,961879627,733,733,733,733,0
20230615,160600,961879627,733,733,733,733,0
20230615,160500,961879627,733,733,733,733,9230
20230615,160400,961879627,733,733,733,733,0
20230615,160300,961879627,733,733,733,733,0
20230615,160200,961879627,733,733,733,733,0
20230615,160100,961879627,733,733,733,733,0
20230615,160000,961879627,733,733,733,733,0
20230615,155900,961879627,733,733,733,733,0
20230615,155800,961879627,733,733,733,733,0
20230615,155700,961879627,733,733,733,733,0
20230615,155600,961879627,733,733,733,733,0
20230615,155500,961879627,733,733,733,733,0
20230615,155400,961879627,733,733,733,733,0
20230615,155300,961879627,733,733,733,733,0
20230615,155200,961879627,733,733,733,733,0
20230615,155100,961879627,733,733,733,733,0
20230615,155000,961879627,733,733,733,733,0
20230615,154900,961879627,733,733,733,733,0
20230615,154800,961879627,733,733,733,733,0
20230615,154700,961879627,733,733,733,733,0
20230615,154600,961879627,733,733,733,733,0
20230615,154500,961879627,733,733,733,733,0
20230615,154400,961879627,733,733,733,733,0
20230615,154300,961879627,733,733,733,733,0
20230615,154200,961879627,733,733,733,733,0
20230615,154100,961879627,733,733,733,733,0
20230615,154000,961879627,733,733,733,733,0
20230615,153900,961879627,733,733,733,733,0
20230615,153800,961879627,733,733,733,733,0
20230615,153700,961879627,733,733,733,733,0
20230615,153600,961879627,733,733,733,733,0
20230615,153500,961879627,733,733,733,733,9230
20230615,153400,961879627,733,733,733,733,0
20230615,153300,961879627,733,733,733,733,0
20230615,153200,961879627,733,733,733,733,0
20230615,153100,961879627,733,733,733,733,0
20230615,153000,961879627,733,733,733,733,9230
20230615,152900,955114037,734,734,734,734,0
20230615,152800,955114037,734,734,734,734,0
20230615,152700,955114037,734,734,734,734,0
20230615,152600,955114037,734,734,734,734,0
20230615,152500,955114037,734,734,734,734,0
20230615,152400,955114037,734,734,734,734,0
20230615,152300,955114037,734,734,734,734,0
20230615,152200,955114037,734,734,734,734,0
20230615,152100,955114037,734,734,734,734,0
20230615,152000,955114037,734,734,734,734,0
20230615,151900,955114037,734,733,734,733,6210
20230615,151800,950555899,733,733,734,733,10256
20230615,151700,943037313,733,733,733,733,1009
20230615,151600,942297716,733,733,733,733,2360
20230615,151500,940567836,733,733,733,733,19
20230615,151400,940553909,733,733,733,733,1032
20230615,151300,939797453,733,733,733,732,6648
20230615,151200,934925786,733,733,733,733,34
20230615,151100,934900864,732,734,734,732,44804
20230615,151000,902092828,734,734,734,734,10
20230615,150900,902085488,734,734,734,733,360
20230615,150800,901821587,734,734,734,734,721
20230615,150700,901292373,733,734,734,733,156
20230615,150600,901177957,734,734,734,734,37
20230615,150500,901150799,734,734,734,734,439
20230615,150400,900828573,734,734,734,734,8
20230615,150300,900822701,734,734,734,734,5031
20230615,150200,897129947,734,734,734,734,10
20230615,150100,897122607,734,734,734,733,114
20230615,150000,897039031,734,734,734,734,372
20230615,145900,896765983,734,734,734,734,20
20230615,145800,896751303,734,735,735,734,6600
20230615,145700,891904803,735,735,735,735,2700
20230615,145600,889920303,735,735,735,735,0
20230615,145500,889920303,735,735,735,735,0
20230615,145400,889920303,735,734,735,734,15
20230615,145300,889909289,734,734,735,734,18682
20230615,145200,876191543,734,734,734,734,770
20230615,145100,875626363,734,734,734,734,5115
20230615,145000,871871953,733,733,733,733,331
20230615,144900,871629330,733,733,733,733,4
20230615,144800,871626398,733,733,733,733,1390
20230615,144700,870607528,733,733,733,733,5139
20230615,144600,866840641,733,733,733,733,1
20230615,144500,866839908,732,732,732,732,0
20230615,144400,866839908,732,732,732,732,1000
20230615,144300,866107908,732,732,732,732,400
20230615,144200,865815108,733,732,733,732,13001
20230615,144100,856298375,733,733,733,733,20
20230615,144000,856283715,733,732,733,732,133
20230615,143900,856186326,733,733,733,733,218
20230615,143800,856026532,733,733,733,733,781
20230615,143700,855454059,733,733,733,733,660
20230615,143600,854970279,733,733,733,732,13153
20230615,143500,845337130,733,733,733,733,5543
20230615,143400,841274111,732,732,732,732,0
20230615,143300,841274111,732,732,732,732,410
20230615,143200,840973991,732,733,733,732,70
20230615,143100,840922693,733,733,733,733,32
20230615,143000,840899237,733,733,733,733,50
20230615,142900,840862587,734,734,734,734,0
20230615,142800,840862587,734,734,734,734,13
20230615,142700,840853045,734,734,734,734,30
20230615,142600,840831025,732,733,733,732,1777
20230615,142500,839530166,733,733,733,733,0
20230615,142400,839530166,733,733,733,733,0
20230615,142300,839530166,733,733,733,733,16225
20230615,142200,827637241,734,734,734,734,13
20230615,142100,827627699,734,734,734,734,151
20230615,142000,827516865,734,734,734,734,1899
20230615,141900,826122999,734,734,734,734,25
20230615,141800,826104649,734,734,734,734,429
20230615,141700,825789763,734,734,734,734,200
20230615,141600,825642963,734,733,734,733,1188
20230615,141500,824772158,734,734,734,734,0
20230615,141400,824772158,734,734,734,734,3895
20230615,141300,821913228,734,734,734,734,1562
20230615,141200,820766720,734,734,734,734,4007
20230615,141100,817825582,734,734,734,734,1173
20230615,141000,816964600,734,733,734,733,385
20230615,140900,816682394,733,733,733,733,0
20230615,140800,816682394,733,734,734,733,94
20230615,140700,816613488,734,734,734,734,6064
20230615,140600,812162512,734,734,734,734,1365
20230615,140500,811160602,734,734,734,734,5
20230615,140400,811156932,734,734,734,734,0
20230615,140300,811156932,734,734,734,734,700
20230615,140200,810643132,734,734,734,734,0
20230615,140100,810643132,734,734,734,734,1362
20230615,140000,809643424,734,734,734,734,8
20230615,135900,809637552,734,734,734,734,33
20230615,135800,809613330,734,734,734,734,1500
20230615,135700,808512330,734,734,734,733,610
20230615,135600,808064690,734,732,734,732,11478
20230615,135500,799652558,732,733,733,732,4020
20230615,135400,796709524,733,733,733,733,100
20230615,135300,796636224,733,733,733,733,100
20230615,135200,796562924,733,733,733,733,700
20230615,135100,796049824,732,732,732,732,0
20230615,135000,796049824,732,733,733,732,14000
20230615,134900,785800448,733,733,733,733,788
20230615,134800,785222844,733,733,733,733,2
20230615,134700,785221378,734,734,734,733,3045
20230615,134600,782989348,734,733,734,733,5117
20230615,134500,779233475,733,734,734,733,5001
20230615,134400,775567741,734,734,734,734,0
20230615,134300,775567741,734,734,734,734,544
20230615,134200,775168445,734,734,734,734,19
20230615,134100,775154499,734,734,734,734,0
20230615,134000,775154499,734,734,734,734,11
20230615,133900,775146425,734,734,734,734,1
20230615,133800,775145691,733,733,733,733,0
20230615,133700,775145691,733,733,733,733,14906
20230615,133600,764219593,734,734,734,734,5120
20230615,133500,760461513,734,734,734,734,0
20230615,133400,760461513,734,734,734,734,503
20230615,133300,760092311,734,734,734,734,1000
20230615,133200,759358311,734,734,734,734,1
20230615,133100,759357577,734,734,734,734,14
20230615,133000,759347301,734,734,734,734,5117
20230615,132900,755591423,734,734,734,734,2
20230615,132800,755589955,734,734,734,734,1363
20230615,132700,754589513,734,734,734,734,0
20230615,132600,754589513,734,734,734,734,0
20230615,132500,754589513,734,734,734,734,0
20230615,132400,754589513,734,734,734,734,5844
20230615,132300,750300017,734,734,734,734,2
20230615,132200,750298549,734,733,734,733,2078
20230615,132100,748775374,733,733,733,733,0
20230615,132000,748775374,733,733,733,733,5110
20230615,131900,745029744,734,734,734,734,1
20230615,131800,745029010,733,733,733,733,0
20230615,131700,745029010,733,733,733,733,110
20230615,131600,744948380,733,734,734,733,330
20230615,131500,744706390,733,733,733,733,347
20230615,131400,744452039,733,734,734,733,5126
20230615,131300,740689567,734,734,734,734,0
20230615,131200,740689567,734,734,734,734,6
20230615,131100,740685163,734,734,734,734,10
20230615,131000,740677823,734,734,734,733,203
20230615,130900,740528921,734,734,734,734,1105
20230615,130800,739717851,735,735,735,735,0
20230615,130700,739717851,735,735,735,735,0
20230615,130600,739717851,735,734,735,734,6123
20230615,130500,735223117,735,735,735,735,62
20230615,130400,735177547,735,735,735,735,5
20230615,130300,735173872,735,735,735,735,11
20230615,130200,735165787,735,735,735,735,102
20230615,130100,735090817,735,735,735,735,7244
20230615,130000,729766477,735,735,735,735,82
20230615,125900,729706207,735,735,735,735,170
20230615,125800,729581257,734,734,734,734,0
20230615,125700,729581257,734,734,734,734,97
20230615,125600,729510059,734,734,734,734,0
20230615,125500,729510059,734,734,734,734,0
20230615,125400,729510059,734,734,734,734,0
20230615,125300,729510059,734,735,735,734,437
20230615,125200,729188917,734,735,735,734,2004
20230615,125100,727717977,735,735,735,735,0
20230615,125000,727717977,735,735,735,735,142
20230615,124900,727613607,735,734,735,734,5197
20230615,124800,723793892,734,734,734,734,0
20230615,124700,723793892,734,734,734,734,500
20230615,124600,723426892,734,734,734,734,1
20230615,124500,723426158,734,734,734,734,619
20230615,124400,722971812,735,735,735,735,5
20230615,124300,722968137,734,734,734,734,5
20230615,124200,722964467,735,735,735,735,0
20230615,124100,722964467,735,734,735,734,2281
20230615,124000,721289953,734,734,734,734,200
20230615,123900,721143153,735,734,735,734,16149
20230615,123800,709287387,735,735,735,735,0
20230615,123700,709287387,735,735,735,735,5152
20230615,123600,705500667,735,735,735,735,3
20230615,123500,705498462,735,734,735,734,810
20230615,123400,704903522,735,735,735,734,86
20230615,123300,704840328,735,734,735,734,3992
20230615,123200,701910194,735,734,735,734,19
20230615,123100,701896242,734,734,734,734,43629
20230615,123000,669872556,734,734,734,734,1
20230615,122900,669871822,732,732,732,732,74
20230615,122800,669817654,732,732,732,732,0
20230615,122700,669817654,732,734,734,732,20047
20230615,122600,655138581,734,734,734,734,110
20230615,122500,655057841,734,734,734,734,0
20230615,122400,655057841,734,734,734,734,5122
20230615,122300,651298293,734,734,734,734,0
20230615,122200,651298293,734,734,734,734,0
20230615,122100,651298293,734,734,734,734,0
20230615,122000,651298293,734,734,734,734,0
20230615,121900,651298293,734,734,734,734,4
20230615,121800,651295357,734,734,734,734,341
20230615,121700,651045063,734,734,734,734,1
20230615,121600,651044329,734,734,734,734,13
20230615,121500,651034787,733,733,733,733,0
20230615,121400,651034787,733,734,734,733,2
20230615,121300,651033320,734,734,734,734,832
20230615,121200,650422632,734,734,734,734,0
20230615,121100,650422632,734,733,734,733,574
20230615,121000,650001790,733,733,733,733,2608
20230615,120900,648090126,733,733,733,733,4104
20230615,120800,645081894,732,733,733,732,2550
20230615,120700,643214994,733,733,733,733,23
20230615,120600,643198135,733,733,733,733,62
20230615,120500,643152689,733,732,733,732,735
20230615,120400,642613935,732,732,732,732,20
20230615,120300,642599295,732,732,732,732,20799
20230615,120200,627374427,732,733,733,732,130
20230615,120100,627279237,733,732,733,732,1151
20230615,120000,626436703,732,733,733,732,2378
20230615,115900,624695144,733,733,733,733,123
20230615,115800,624604985,733,733,733,733,707
20230615,115700,624086754,732,732,733,732,4605
20230615,115600,620711352,733,733,733,733,500
20230615,115500,620344852,733,733,734,733,8043
20230615,115400,614448733,733,733,733,733,867
20230615,115300,613813222,733,733,733,732,248
20230615,115200,613631449,733,733,733,733,2208
20230615,115100,612012985,733,733,733,733,34
20230615,115000,611988063,733,733,733,733,5143
20230615,114900,608218244,733,732,733,732,1062
20230615,114800,607440799,732,732,732,732,9629
20230615,114700,600392371,732,732,732,732,17
20230615,114600,600379927,732,732,732,732,70
20230615,114500,600328687,732,732,732,732,7
20230615,114400,600323563,732,731,732,731,4117
20230615,114300,597313919,732,732,732,732,100
20230615,114200,597240719,732,732,732,732,11
20230615,114100,597232667,732,732,732,732,543
20230615,114000,596835191,732,732,732,732,946
20230615,113900,596142719,732,732,732,732,4884
20230615,113800,592567631,732,732,732,732,4750
20230615,113700,589090631,733,733,733,732,2869
20230615,113600,586990498,733,733,733,733,42
20230615,113500,586959712,733,733,733,733,4004
20230615,113400,584024780,733,733,733,733,7
20230615,113300,584019649,733,733,733,732,22
20230615,113200,584003543,733,733,733,733,3
20230615,113100,584001344,732,732,732,732,13905
20230615,113000,573822884,732,732,732,732,141
20230615,112900,573719672,731,732,732,731,15556
20230615,112800,562339236,731,731,731,731,10409
20230615,112700,554730257,730,730,730,730,0
20230615,112600,554730257,730,731,731,730,6419
20230615,112500,550043968,730,730,731,730,9716
20230615,112400,542951287,731,731,731,730,1012
20230615,112300,542211525,731,731,731,731,13
20230615,112200,542202022,730,731,731,730,2457
20230615,112100,540408244,731,730,732,730,27977
20230615,112000,519984528,731,731,731,731,7326
20230615,111900,514629222,731,732,732,731,42355
20230615,111800,483667467,732,732,732,731,10509
20230615,111700,475984879,732,732,732,731,135
20230615,111600,475886159,732,732,732,732,208
20230615,111500,475733903,731,732,732,731,10004
20230615,111400,468420975,732,732,732,732,39
20230615,111300,468392427,732,732,732,732,3782
20230615,111200,465624003,732,732,732,732,10
20230615,111100,465616683,732,732,732,732,300
20230615,111000,465397083,732,732,732,731,2400
20230615,110900,463642283,732,731,732,731,4467
20230615,110800,460372739,732,732,732,731,232
20230615,110700,460203115,732,731,732,731,542
20230615,110600,459806376,731,732,732,731,41964
20230615,110500,429130392,732,733,733,732,120
20230615,110400,429042537,733,733,733,733,106
20230615,110300,428964839,732,731,732,731,10172
20230615,110200,421528835,731,733,733,731,10275
20230615,110100,414007447,733,733,733,733,9
20230615,110000,414000850,733,733,733,733,5
20230615,105900,413997185,733,733,733,733,2
20230615,105800,413995719,733,733,733,733,0
20230615,105700,413995719,733,733,733,733,200
20230615,105600,413849119,733,732,733,732,6671
20230615,105500,408965926,733,733,733,733,7
20230615,105400,408960795,733,733,733,733,4014
20230615,105300,406018533,733,732,733,732,11153
20230615,105200,397854536,732,732,732,732,84
20230615,105100,397793048,732,731,732,731,8062
20230615,105000,391899537,731,732,732,731,20035
20230615,104900,377253917,732,732,732,732,5199
20230615,104800,373448249,731,731,731,731,2355
20230615,104700,371726744,732,732,732,732,40
20230615,104600,371697464,732,732,732,732,5
20230615,104500,371693804,732,732,732,732,1023
20230615,104400,370944968,732,732,732,732,13200
20230615,104300,361282568,732,732,732,732,282
20230615,104200,361076144,732,732,732,732,5906
20230615,104100,356752952,732,732,732,732,201
20230615,104000,356605820,732,732,732,732,675
20230615,103900,356111720,732,732,732,732,1601
20230615,103800,354939788,732,732,732,731,30102
20230615,103700,332935144,732,732,732,731,326
20230615,103600,332696551,732,733,733,732,23449
20230615,103500,315531873,733,733,733,733,64
20230615,103400,315484961,732,733,733,732,1332
20230615,103300,314508735,733,733,733,733,3421
20230615,103200,312001142,733,733,733,733,0
20230615,103100,312001142,733,733,733,733,67
20230615,103000,311952031,733,733,733,732,45
20230615,102900,311919067,732,733,733,732,1704
20230615,102800,310670735,733,733,733,733,11
20230615,102700,310662672,732,732,732,732,0
20230615,102600,310662672,732,734,734,732,25144
20230615,102500,292253347,734,734,734,734,91
20230615,102400,292186553,734,734,734,734,3
20230615,102300,292184351,734,734,734,734,288
20230615,102200,291972959,734,734,734,734,33
20230615,102100,291948737,734,734,734,733,14919
20230615,102000,281011581,734,735,735,734,510
20230615,101900,280637240,734,734,734,734,1026
20230615,101800,279884156,734,734,734,734,3701
20230615,101700,277167622,734,734,734,734,1196
20230615,101600,276289758,734,734,734,734,216
20230615,101500,276131214,734,734,734,734,1079
20230615,101400,275339228,734,734,734,734,134
20230615,101300,275240872,734,734,734,734,243
20230615,101200,275062510,734,734,734,734,5000
20230615,101100,271392510,733,733,733,733,330
20230615,101000,271150620,733,734,734,733,730
20230615,100900,270614909,734,734,734,734,17555
20230615,100800,257729539,734,735,735,734,1060
20230615,100700,256951185,735,735,735,735,133
20230615,100600,256853430,735,735,735,735,23
20230615,100500,256836525,735,734,735,734,29
20230615,100400,256815220,734,734,734,734,1807
20230615,100300,255488882,734,735,735,734,2557
20230615,100200,253611487,735,735,735,735,39
20230615,100100,253582822,734,735,735,734,2880
20230615,100000,251468796,735,735,735,735,1612
20230615,095900,250283976,735,736,736,735,131921
20230615,095800,153322036,735,735,735,735,161
20230615,095700,153203701,736,736,736,736,745
20230615,095600,152655381,735,736,736,735,10760
20230615,095500,144736426,737,737,737,737,20
20230615,095400,144721686,736,736,736,736,0
20230615,095300,144721686,736,736,736,736,0
20230615,095200,144721686,736,736,737,736,30748
20230615,095100,122087285,736,736,736,736,2855
20230615,095000,119986005,736,736,736,736,0
20230615,094900,119986005,736,737,737,736,201
20230615,094800,119838068,737,736,737,736,19582
20230615,094700,105422134,737,737,737,737,12
20230615,094600,105413290,737,737,737,737,1541
20230615,094500,104277573,737,737,737,737,10
20230615,094400,104270203,737,737,737,737,25
20230615,094300,104251778,737,737,737,737,23818
20230615,094200,86697912,737,737,737,737,19
20230615,094100,86683909,737,737,737,737,38
20230615,094000,86655903,737,737,737,737,7104
20230615,093900,81420255,737,737,737,737,0
20230615,093800,81420255,737,738,738,737,3211
20230615,093700,79053737,738,738,738,738,1529
20230615,093600,77925335,738,738,738,737,635
20230615,093500,77456706,738,738,738,738,159
20230615,093400,77339364,738,738,738,737,11869
20230615,093300,68590903,739,739,739,739,1
20230615,093200,68590164,739,739,739,739,46
20230615,093100,68556170,739,739,739,739,39
20230615,093000,68527349,738,738,738,738,4
20230615,092900,68524397,738,737,738,737,7133
20230615,092800,63265794,737,739,739,737,716
20230615,092700,62737550,739,739,739,739,217
20230615,092600,62577187,738,739,739,738,2038
20230615,092500,61073105,739,739,739,739,23
20230615,092400,61056108,739,738,739,738,11150
20230615,092300,52816778,739,740,740,739,19
20230615,092200,52802729,740,739,740,739,3022
20230615,092100,50567349,740,740,740,740,9
20230615,092000,50560689,740,740,740,739,3088
20230615,091900,48277999,740,739,740,738,773
20230615,091800,47706753,739,739,739,738,190
20230615,091700,47566417,739,739,739,739,10
20230615,091600,47559027,739,740,740,739,2299
20230615,091500,45860057,740,740,740,739,2180
20230615,091400,44248959,740,740,740,740,515
20230615,091300,43867859,740,738,740,738,1170
20230615,091200,43003583,739,738,740,738,7989
20230615,091100,37099078,739,740,740,739,1885
20230615,091000,35704352,740,739,740,739,12529
20230615,090900,26442892,739,737,739,737,12877
20230615,090800,16949919,737,737,737,737,6516
20230615,090700,12147627,737,736,737,736,4008
20230615,090600,9194231,737,737,737,737,8
20230615,090500,9188335,737,736,737,736,1253
20230615,090400,8266105,736,736,737,736,4061
20230615,090300,5277166,736,737,737,736,1198
20230615,090200,4394603,737,737,737,737,1713
20230615,090100,3132122,737,737,737,737,734
20230615,090000,2591164,736,737,737,736,3515