KissMeData/031860/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201000,663081727,898,898,898,898,13306
20230615,200900,663081727,898,898,898,898,0
20230615,200800,663081727,898,898,898,898,0
20230615,200700,663081727,898,898,898,898,0
20230615,200600,663081727,898,898,898,898,0
20230615,200500,663081727,898,898,898,898,0
20230615,200400,663081727,898,898,898,898,0
20230615,200300,663081727,898,898,898,898,0
20230615,200200,663081727,898,898,898,898,0
20230615,200100,663081727,898,898,898,898,0
20230615,200000,663081727,898,898,898,898,0
20230615,195900,663081727,898,898,898,898,0
20230615,195800,663081727,898,898,898,898,0
20230615,195700,663081727,898,898,898,898,0
20230615,195600,663081727,898,898,898,898,0
20230615,195500,663081727,898,898,898,898,0
20230615,195400,663081727,898,898,898,898,0
20230615,195300,663081727,898,898,898,898,0
20230615,195200,663081727,898,898,898,898,0
20230615,195100,663081727,898,898,898,898,0
20230615,195000,663081727,898,898,898,898,0
20230615,194900,663081727,898,898,898,898,0
20230615,194800,663081727,898,898,898,898,0
20230615,194700,663081727,898,898,898,898,0
20230615,194600,663081727,898,898,898,898,0
20230615,194500,663081727,898,898,898,898,0
20230615,194400,663081727,898,898,898,898,0
20230615,194300,663081727,898,898,898,898,0
20230615,194200,663081727,898,898,898,898,0
20230615,194100,663081727,898,898,898,898,0
20230615,194000,663081727,898,898,898,898,13306
20230615,193900,663081727,898,898,898,898,0
20230615,193800,663081727,898,898,898,898,0
20230615,193700,663081727,898,898,898,898,0
20230615,193600,663081727,898,898,898,898,0
20230615,193500,663081727,898,898,898,898,0
20230615,193400,663081727,898,898,898,898,0
20230615,193300,663081727,898,898,898,898,0
20230615,193200,663081727,898,898,898,898,0
20230615,193100,663081727,898,898,898,898,0
20230615,193000,663081727,898,898,898,898,0
20230615,192900,663081727,898,898,898,898,0
20230615,192800,663081727,898,898,898,898,0
20230615,192700,663081727,898,898,898,898,0
20230615,192600,663081727,898,898,898,898,0
20230615,192500,663081727,898,898,898,898,0
20230615,192400,663081727,898,898,898,898,0
20230615,192300,663081727,898,898,898,898,0
20230615,192200,663081727,898,898,898,898,0
20230615,192100,663081727,898,898,898,898,0
20230615,192000,663081727,898,898,898,898,0
20230615,191900,663081727,898,898,898,898,0
20230615,191800,663081727,898,898,898,898,0
20230615,191700,663081727,898,898,898,898,0
20230615,191600,663081727,898,898,898,898,0
20230615,191500,663081727,898,898,898,898,0
20230615,191400,663081727,898,898,898,898,0
20230615,191300,663081727,898,898,898,898,0
20230615,191200,663081727,898,898,898,898,0
20230615,191100,663081727,898,898,898,898,0
20230615,191000,663081727,898,898,898,898,13306
20230615,190900,663081727,898,898,898,898,0
20230615,190800,663081727,898,898,898,898,0
20230615,190700,663081727,898,898,898,898,0
20230615,190600,663081727,898,898,898,898,0
20230615,190500,663081727,898,898,898,898,0
20230615,190400,663081727,898,898,898,898,0
20230615,190300,663081727,898,898,898,898,0
20230615,190200,663081727,898,898,898,898,0
20230615,190100,663081727,898,898,898,898,0
20230615,190000,663081727,898,898,898,898,0
20230615,185900,663081727,898,898,898,898,0
20230615,185800,663081727,898,898,898,898,0
20230615,185700,663081727,898,898,898,898,0
20230615,185600,663081727,898,898,898,898,0
20230615,185500,663081727,898,898,898,898,0
20230615,185400,663081727,898,898,898,898,0
20230615,185300,663081727,898,898,898,898,0
20230615,185200,663081727,898,898,898,898,0
20230615,185100,663081727,898,898,898,898,0
20230615,185000,663081727,898,898,898,898,0
20230615,184900,663081727,898,898,898,898,0
20230615,184800,663081727,898,898,898,898,0
20230615,184700,663081727,898,898,898,898,0
20230615,184600,663081727,898,898,898,898,0
20230615,184500,663081727,898,898,898,898,0
20230615,184400,663081727,898,898,898,898,0
20230615,184300,663081727,898,898,898,898,0
20230615,184200,663081727,898,898,898,898,0
20230615,184100,663081727,898,898,898,898,0
20230615,184000,663081727,898,898,898,898,13306
20230615,183900,663081727,898,898,898,898,0
20230615,183800,663081727,898,898,898,898,0
20230615,183700,663081727,898,898,898,898,0
20230615,183600,663081727,898,898,898,898,0
20230615,183500,663081727,898,898,898,898,0
20230615,183400,663081727,898,898,898,898,0
20230615,183300,663081727,898,898,898,898,0
20230615,183200,663081727,898,898,898,898,0
20230615,183100,663081727,898,898,898,898,0
20230615,183000,663081727,898,898,898,898,0
20230615,182900,663081727,898,898,898,898,0
20230615,182800,663081727,898,898,898,898,0
20230615,182700,663081727,898,898,898,898,0
20230615,182600,663081727,898,898,898,898,0
20230615,182500,663081727,898,898,898,898,0
20230615,182400,663081727,898,898,898,898,0
20230615,182300,663081727,898,898,898,898,0
20230615,182200,663081727,898,898,898,898,0
20230615,182100,663081727,898,898,898,898,0
20230615,182000,663081727,898,898,898,898,0
20230615,181900,663081727,898,898,898,898,0
20230615,181800,663081727,898,898,898,898,0
20230615,181700,663081727,898,898,898,898,0
20230615,181600,663081727,898,898,898,898,0
20230615,181500,663081727,898,898,898,898,0
20230615,181400,663081727,898,898,898,898,0
20230615,181300,663081727,898,898,898,898,0
20230615,181200,663081727,898,898,898,898,0
20230615,181100,663081727,898,898,898,898,0
20230615,181000,663081727,898,898,898,898,13306
20230615,180900,663081727,898,898,898,898,0
20230615,180800,663081727,898,898,898,898,0
20230615,180700,663081727,898,898,898,898,0
20230615,180600,663081727,898,898,898,898,0
20230615,180500,663081727,898,898,898,898,0
20230615,180400,663081727,898,898,898,898,0
20230615,180300,663081727,898,898,898,898,0
20230615,180200,663081727,898,898,898,898,0
20230615,180100,663081727,898,898,898,898,0
20230615,180000,663081727,898,898,898,898,0
20230615,175900,663081727,898,898,898,898,0
20230615,175800,663081727,898,898,898,898,0
20230615,175700,663081727,898,898,898,898,0
20230615,175600,663081727,898,898,898,898,0
20230615,175500,663081727,898,898,898,898,0
20230615,175400,663081727,898,898,898,898,0
20230615,175300,663081727,898,898,898,898,0
20230615,175200,663081727,898,898,898,898,0
20230615,175100,663081727,898,898,898,898,0
20230615,175000,663081727,898,898,898,898,0
20230615,174900,663081727,898,898,898,898,0
20230615,174800,663081727,898,898,898,898,0
20230615,174700,663081727,898,898,898,898,0
20230615,174600,663081727,898,898,898,898,0
20230615,174500,663081727,898,898,898,898,0
20230615,174400,663081727,898,898,898,898,0
20230615,174300,663081727,898,898,898,898,0
20230615,174200,663081727,898,898,898,898,0
20230615,174100,663081727,898,898,898,898,0
20230615,174000,663081727,898,898,898,898,13306
20230615,173900,663081727,898,898,898,898,0
20230615,173800,663081727,898,898,898,898,0
20230615,173700,663081727,898,898,898,898,0
20230615,173600,663081727,898,898,898,898,0
20230615,173500,663081727,898,898,898,898,0
20230615,173400,663081727,898,898,898,898,0
20230615,173300,663081727,898,898,898,898,0
20230615,173200,663081727,898,898,898,898,0
20230615,173100,663081727,898,898,898,898,0
20230615,173000,663081727,898,898,898,898,0
20230615,172900,663081727,898,898,898,898,0
20230615,172800,663081727,898,898,898,898,0
20230615,172700,663081727,898,898,898,898,0
20230615,172600,663081727,898,898,898,898,0
20230615,172500,663081727,898,898,898,898,0
20230615,172400,663081727,898,898,898,898,0
20230615,172300,663081727,898,898,898,898,0
20230615,172200,663081727,898,898,898,898,0
20230615,172100,663081727,898,898,898,898,0
20230615,172000,663081727,898,898,898,898,0
20230615,171900,663081727,898,898,898,898,0
20230615,171800,663081727,898,898,898,898,0
20230615,171700,663081727,898,898,898,898,0
20230615,171600,663081727,898,898,898,898,0
20230615,171500,663081727,898,898,898,898,0
20230615,171400,663081727,898,898,898,898,0
20230615,171300,663081727,898,898,898,898,0
20230615,171200,663081727,898,898,898,898,0
20230615,171100,663081727,898,898,898,898,0
20230615,171000,663081727,898,898,898,898,13306
20230615,170900,663081727,898,898,898,898,0
20230615,170800,663081727,898,898,898,898,0
20230615,170700,663081727,898,898,898,898,0
20230615,170600,663081727,898,898,898,898,0
20230615,170500,663081727,898,898,898,898,0
20230615,170400,663081727,898,898,898,898,0
20230615,170300,663081727,898,898,898,898,0
20230615,170200,663081727,898,898,898,898,0
20230615,170100,663081727,898,898,898,898,0
20230615,170000,663081727,898,898,898,898,0
20230615,165900,663081727,898,898,898,898,0
20230615,165800,663081727,898,898,898,898,0
20230615,165700,663081727,898,898,898,898,0
20230615,165600,663081727,898,898,898,898,0
20230615,165500,663081727,898,898,898,898,0
20230615,165400,663081727,898,898,898,898,0
20230615,165300,663081727,898,898,898,898,0
20230615,165200,663081727,898,898,898,898,0
20230615,165100,663081727,898,898,898,898,0
20230615,165000,663081727,898,898,898,898,0
20230615,164900,663081727,898,898,898,898,0
20230615,164800,663081727,898,898,898,898,0
20230615,164700,663081727,898,898,898,898,0
20230615,164600,663081727,898,898,898,898,0
20230615,164500,663081727,898,898,898,898,0
20230615,164400,663081727,898,898,898,898,0
20230615,164300,663081727,898,898,898,898,0
20230615,164200,663081727,898,898,898,898,0
20230615,164100,663081727,898,898,898,898,0
20230615,164000,663081727,898,898,898,898,13306
20230615,163900,663081727,898,898,898,898,0
20230615,163800,663081727,898,898,898,898,0
20230615,163700,663081727,898,898,898,898,0
20230615,163600,663081727,898,898,898,898,0
20230615,163500,663081727,898,898,898,898,0
20230615,163400,663081727,898,898,898,898,0
20230615,163300,663081727,898,898,898,898,0
20230615,163200,663081727,898,898,898,898,0
20230615,163100,663081727,898,898,898,898,0
20230615,163000,663081727,898,898,898,898,0
20230615,162900,663081727,898,898,898,898,0
20230615,162800,663081727,898,898,898,898,0
20230615,162700,663081727,898,898,898,898,0
20230615,162600,663081727,898,898,898,898,0
20230615,162500,663081727,898,898,898,898,0
20230615,162400,663081727,898,898,898,898,0
20230615,162300,663081727,898,898,898,898,0
20230615,162200,663081727,898,898,898,898,0
20230615,162100,663081727,898,898,898,898,0
20230615,162000,663081727,898,898,898,898,0
20230615,161900,663081727,898,898,898,898,0
20230615,161800,663081727,898,898,898,898,0
20230615,161700,663081727,898,898,898,898,0
20230615,161600,663081727,898,898,898,898,0
20230615,161500,663081727,898,898,898,898,0
20230615,161400,663081727,898,898,898,898,0
20230615,161300,663081727,898,898,898,898,0
20230615,161200,663081727,898,898,898,898,0
20230615,161100,663081727,898,898,898,898,0
20230615,161000,663081727,898,898,898,898,13306
20230615,160900,663081727,898,898,898,898,0
20230615,160800,663081727,898,898,898,898,0
20230615,160700,663081727,898,898,898,898,0
20230615,160600,663081727,898,898,898,898,0
20230615,160500,663081727,898,898,898,898,0
20230615,160400,663081727,898,898,898,898,0
20230615,160300,663081727,898,898,898,898,0
20230615,160200,663081727,898,898,898,898,0
20230615,160100,663081727,898,898,898,898,0
20230615,160000,663081727,898,898,898,898,0
20230615,155900,663081727,898,898,898,898,0
20230615,155800,663081727,898,898,898,898,0
20230615,155700,663081727,898,898,898,898,0
20230615,155600,663081727,898,898,898,898,0
20230615,155500,663081727,898,898,898,898,0
20230615,155400,663081727,898,898,898,898,0
20230615,155300,663081727,898,898,898,898,0
20230615,155200,663081727,898,898,898,898,0
20230615,155100,663081727,898,898,898,898,0
20230615,155000,663081727,898,898,898,898,0
20230615,154900,663081727,898,898,898,898,0
20230615,154800,663081727,898,898,898,898,0
20230615,154700,663081727,898,898,898,898,0
20230615,154600,663081727,898,898,898,898,0
20230615,154500,663081727,898,898,898,898,0
20230615,154400,663081727,898,898,898,898,0
20230615,154300,663081727,898,898,898,898,0
20230615,154200,663081727,898,898,898,898,0
20230615,154100,663081727,898,898,898,898,0
20230615,154000,663081727,898,898,898,898,13306
20230615,153900,663081727,898,898,898,898,0
20230615,153800,663081727,898,898,898,898,0
20230615,153700,663081727,898,898,898,898,0
20230615,153600,663081727,898,898,898,898,0
20230615,153500,663081727,898,898,898,898,0
20230615,153400,663081727,898,898,898,898,0
20230615,153300,663081727,898,898,898,898,0
20230615,153200,663081727,898,898,898,898,0
20230615,153100,663081727,898,898,898,898,0
20230615,153000,663081727,898,898,898,898,13306
20230615,152900,651132939,905,905,905,905,0
20230615,152800,651132939,905,905,905,905,0
20230615,152700,651132939,905,905,905,905,0
20230615,152600,651132939,905,905,905,905,0
20230615,152500,651132939,905,905,905,905,0
20230615,152400,651132939,905,905,905,905,0
20230615,152300,651132939,905,905,905,905,0
20230615,152200,651132939,905,905,905,905,0
20230615,152100,651132939,905,905,905,905,0
20230615,152000,651132939,905,905,905,905,0
20230615,151900,651132939,905,905,905,905,2
20230615,151800,651131129,905,906,906,901,30014
20230615,151700,624079284,905,906,906,905,1340
20230615,151600,622865582,907,907,907,907,1
20230615,151500,622864675,908,908,908,908,0
20230615,151400,622864675,908,908,908,908,0
20230615,151300,622864675,908,908,908,908,0
20230615,151200,622864675,908,908,908,908,0
20230615,151100,622864675,908,906,908,905,1927
20230615,151000,621119677,908,907,908,907,3
20230615,150900,621116955,908,908,908,908,0
20230615,150800,621116955,908,908,908,908,1
20230615,150700,621116047,905,905,905,905,491
20230615,150600,620671692,905,904,905,904,301
20230615,150500,620399322,904,904,904,904,0
20230615,150400,620399322,904,904,904,904,0
20230615,150300,620399322,904,902,904,901,5
20230615,150200,620394809,905,904,905,904,4101
20230615,150100,616687504,904,904,904,904,9
20230615,150000,616679368,903,899,903,899,6
20230615,145900,616673962,905,905,905,898,10111
20230615,145800,607581182,905,905,905,905,0
20230615,145700,607581182,905,905,905,905,10
20230615,145600,607572132,905,905,905,905,10
20230615,145500,607563082,905,902,905,898,10402
20230615,145400,598204748,904,904,904,904,10
20230615,145300,598195708,904,904,904,904,0
20230615,145200,598195708,904,904,904,904,0
20230615,145100,598195708,904,903,904,900,5001
20230615,145000,593688786,905,905,905,905,0
20230615,144900,593688786,905,905,905,905,1
20230615,144800,593687881,905,904,905,901,5001
20230615,144700,589175431,905,905,905,905,0
20230615,144600,589175431,905,905,905,905,1
20230615,144500,589174526,906,906,906,906,0
20230615,144400,589174526,906,906,906,906,0
20230615,144300,589174526,906,906,906,906,58
20230615,144200,589121978,908,908,908,908,0
20230615,144100,589121978,908,903,908,902,20001
20230615,144000,571080939,910,910,910,910,0
20230615,143900,571080939,910,910,910,910,0
20230615,143800,571080939,910,909,910,909,51
20230615,143700,571034579,902,910,910,902,15001
20230615,143600,557487430,910,908,910,904,1823
20230615,143500,555837755,908,908,908,908,0
20230615,143400,555837755,908,906,908,906,284
20230615,143300,555580180,907,904,907,900,15950
20230615,143200,541195698,906,906,906,906,30
20230615,143100,541168518,908,908,908,908,0
20230615,143000,541168518,908,908,908,908,0
20230615,142900,541168518,908,907,908,907,379
20230615,142800,540824757,907,907,907,907,0
20230615,142700,540824757,907,905,907,900,11001
20230615,142600,530902283,907,906,907,906,101
20230615,142500,530810776,908,904,908,904,5137
20230615,142400,526166924,906,906,906,906,0
20230615,142300,526166924,906,906,906,906,0
20230615,142200,526166924,906,906,906,906,0
20230615,142100,526166924,906,906,906,906,0
20230615,142000,526166924,906,906,906,906,400
20230615,141900,525804524,906,906,906,906,0
20230615,141800,525804524,906,905,906,905,3
20230615,141700,525801807,905,905,905,905,2
20230615,141600,525799997,906,906,906,906,0
20230615,141500,525799997,906,906,906,906,98
20230615,141400,525711209,906,906,906,906,868
20230615,141300,524924801,906,905,906,905,103
20230615,141200,524831484,906,906,906,906,0
20230615,141100,524831484,906,906,906,906,1000
20230615,141000,523925484,906,905,906,905,88
20230615,140900,523845843,906,905,908,905,13028
20230615,140800,512047573,905,905,905,905,0
20230615,140700,512047573,905,905,905,905,0
20230615,140600,512047573,905,904,905,904,1002
20230615,140500,511140764,905,905,905,905,0
20230615,140400,511140764,905,905,905,905,0
20230615,140300,511140764,905,905,905,905,0
20230615,140200,511140764,905,905,905,905,0
20230615,140100,511140764,905,905,905,905,0
20230615,140000,511140764,905,904,905,904,5506
20230615,135900,506163339,905,905,905,905,10
20230615,135800,506154289,905,905,905,905,0
20230615,135700,506154289,905,905,905,905,0
20230615,135600,506154289,905,904,905,904,78
20230615,135500,506083776,904,904,904,904,333
20230615,135400,505782744,905,904,905,904,2
20230615,135300,505780935,905,905,905,905,0
20230615,135200,505780935,905,905,905,905,0
20230615,135100,505780935,905,905,905,905,100
20230615,135000,505690435,905,905,905,905,0
20230615,134900,505690435,905,905,905,905,100
20230615,134800,505599935,905,905,905,905,1
20230615,134700,505599030,904,904,904,904,0
20230615,134600,505599030,904,904,904,904,3
20230615,134500,505596318,905,905,905,905,0
20230615,134400,505596318,905,905,905,905,1
20230615,134300,505595413,904,904,904,904,5
20230615,134200,505590893,901,901,901,901,0
20230615,134100,505590893,901,901,901,901,0
20230615,134000,505590893,901,901,901,901,0
20230615,133900,505590893,901,902,902,901,1405
20230615,133800,504324987,904,904,904,904,0
20230615,133700,504324987,904,904,904,904,2
20230615,133600,504323179,900,900,900,900,0
20230615,133500,504323179,900,900,900,899,1126
20230615,133400,503309905,900,900,900,900,5000
20230615,133300,498809905,905,905,905,905,0
20230615,133200,498809905,905,905,905,905,20
20230615,133100,498791805,899,899,899,899,0
20230615,133000,498791805,899,899,899,899,0
20230615,132900,498791805,899,899,899,899,0
20230615,132800,498791805,899,900,900,899,6000
20230615,132700,493396425,905,905,905,905,0
20230615,132600,493396425,905,905,905,905,0
20230615,132500,493396425,905,905,905,905,0
20230615,132400,493396425,905,900,905,900,347
20230615,132300,493084120,900,899,900,899,9145
20230615,132200,484858111,899,899,899,899,13893
20230615,132100,472368304,899,899,899,899,1052
20230615,132000,471422556,899,902,902,898,31950
20230615,131900,442688653,905,905,905,905,0
20230615,131800,442688653,905,902,905,901,301
20230615,131700,442417399,902,902,902,902,1000
20230615,131600,441515399,905,905,905,905,10
20230615,131500,441506349,905,905,905,905,0
20230615,131400,441506349,905,905,905,905,0
20230615,131300,441506349,905,902,905,901,59
20230615,131200,441453129,902,902,902,902,896
20230615,131100,440644937,902,902,902,902,1047
20230615,131000,439700543,906,906,906,906,0
20230615,130900,439700543,906,906,906,906,0
20230615,130800,439700543,906,906,906,906,0
20230615,130700,439700543,906,906,906,906,1
20230615,130600,439699637,908,908,908,908,0
20230615,130500,439699637,908,908,908,908,0
20230615,130400,439699637,908,908,908,901,1201
20230615,130300,438615260,908,908,908,908,0
20230615,130200,438615260,908,908,908,908,0
20230615,130100,438615260,908,908,908,908,0
20230615,130000,438615260,908,908,908,908,0
20230615,125900,438615260,908,908,908,908,0
20230615,125800,438615260,908,908,908,908,0
20230615,125700,438615260,908,908,908,908,0
20230615,125600,438615260,908,908,908,908,0
20230615,125500,438615260,908,907,908,907,415
20230615,125400,438238853,907,905,907,905,2
20230615,125300,438237041,907,907,907,907,0
20230615,125200,438237041,907,907,907,907,10
20230615,125100,438227971,907,907,908,907,346
20230615,125000,437914148,907,905,908,901,2490
20230615,124900,435664944,906,906,906,899,24003
20230615,124800,414054075,907,907,907,907,0
20230615,124700,414054075,907,907,907,907,0
20230615,124600,414054075,907,907,907,907,80
20230615,124500,413981515,907,906,907,906,118
20230615,124400,413874606,906,906,906,906,0
20230615,124300,413874606,906,905,906,905,55
20230615,124200,413824829,905,905,905,905,0
20230615,124100,413824829,905,905,905,905,1
20230615,124000,413823924,905,906,906,901,2825
20230615,123900,411278583,907,905,907,902,6522
20230615,123800,405392192,910,910,910,910,0
20230615,123700,405392192,910,910,910,910,0
20230615,123600,405392192,910,906,911,904,2589
20230615,123500,403044826,906,902,906,900,9001
20230615,123400,394935395,906,906,906,900,15001
20230615,123300,381403816,912,911,912,911,9
20230615,123200,381395616,911,910,913,900,29123
20230615,123100,355098472,913,913,913,913,0
20230615,123000,355098472,913,913,913,913,0
20230615,122900,355098472,913,913,913,913,10
20230615,122800,355089342,913,913,913,913,0
20230615,122700,355089342,913,913,913,913,115
20230615,122600,354984347,913,913,913,913,50
20230615,122500,354938697,913,913,913,913,6
20230615,122400,354933219,913,910,913,910,6
20230615,122300,354927750,910,910,910,910,1
20230615,122200,354926840,913,915,915,913,4487
20230615,122100,350825677,919,919,919,919,0
20230615,122000,350825677,919,919,919,919,0
20230615,121900,350825677,919,919,919,919,0
20230615,121800,350825677,919,919,919,919,0
20230615,121700,350825677,919,919,919,919,0
20230615,121600,350825677,919,919,919,919,0
20230615,121500,350825677,919,919,919,919,0
20230615,121400,350825677,919,919,919,919,0
20230615,121300,350825677,919,919,919,919,0
20230615,121200,350825677,919,919,919,919,0
20230615,121100,350825677,919,919,919,919,0
20230615,121000,350825677,919,919,919,919,1
20230615,120900,350824758,920,920,920,920,0
20230615,120800,350824758,920,920,920,920,0
20230615,120700,350824758,920,920,920,920,0
20230615,120600,350824758,920,920,920,920,0
20230615,120500,350824758,920,917,920,917,1534
20230615,120400,349416175,917,914,917,914,3000
20230615,120300,346670751,914,914,914,914,0
20230615,120200,346670751,914,914,914,914,0
20230615,120100,346670751,914,914,914,914,6
20230615,120000,346665267,914,914,914,914,0
20230615,115900,346665267,914,914,914,914,1
20230615,115800,346664353,913,913,913,913,93
20230615,115700,346579444,913,913,913,913,63
20230615,115600,346521925,913,913,913,913,1
20230615,115500,346521012,913,913,913,913,0
20230615,115400,346521012,913,913,913,913,90
20230615,115300,346438842,913,913,913,913,0
20230615,115200,346438842,913,910,913,910,550
20230615,115100,345938339,910,908,910,908,4741
20230615,115000,341630505,908,908,908,908,0
20230615,114900,341630505,908,907,908,907,6
20230615,114800,341625062,908,908,908,908,0
20230615,114700,341625062,908,908,908,908,1
20230615,114600,341624154,909,909,909,909,0
20230615,114500,341624154,909,909,909,909,0
20230615,114400,341624154,909,909,909,909,0
20230615,114300,341624154,909,909,909,909,4
20230615,114200,341620518,909,909,909,909,2
20230615,114100,341618700,908,908,908,908,7
20230615,114000,341612344,909,909,909,909,0
20230615,113900,341612344,909,909,909,909,700
20230615,113800,340976044,909,909,909,909,0
20230615,113700,340976044,909,907,909,905,3829
20230615,113600,337507795,909,908,909,908,1001
20230615,113500,336598886,909,909,909,909,0
20230615,113400,336598886,909,908,909,908,76
20230615,113300,336529877,908,905,908,905,1341
20230615,113200,335316259,905,905,905,905,0
20230615,113100,335316259,905,905,905,905,1
20230615,113000,335315354,904,905,905,904,1011
20230615,112900,334401399,902,904,904,902,1500
20230615,112800,333048381,905,905,905,905,8
20230615,112700,333041141,905,902,905,902,47
20230615,112600,332998654,902,902,902,902,0
20230615,112500,332998654,902,902,902,902,297
20230615,112400,332730760,902,902,902,902,2
20230615,112300,332728956,902,900,902,900,11
20230615,112200,332719054,903,903,903,903,1
20230615,112100,332718151,899,902,902,899,3000
20230615,112000,330018111,902,903,903,902,1085
20230615,111900,329039425,904,903,904,903,6
20230615,111800,329034006,899,902,902,899,4500
20230615,111700,324987193,904,903,904,903,65
20230615,111600,324928434,906,902,906,900,3012
20230615,111500,322217552,906,902,906,900,3003
20230615,111400,319513803,909,909,909,900,10117
20230615,111300,310384772,909,906,909,906,4
20230615,111200,310381141,910,910,910,910,0
20230615,111100,310381141,910,910,910,910,0
20230615,111000,310381141,910,910,910,910,0
20230615,110900,310381141,910,910,910,900,30003
20230615,110800,283376454,903,905,905,903,20000
20230615,110700,265312782,910,905,910,903,20009
20230615,110600,247223513,905,909,909,905,20000
20230615,110500,229107318,910,911,911,910,9571
20230615,110400,220394206,917,917,917,917,0
20230615,110300,220394206,917,911,917,911,5001
20230615,110200,215838289,916,916,916,916,1100
20230615,110100,214830689,911,911,911,911,1000
20230615,110000,213919689,910,911,911,910,7000
20230615,105900,207548993,911,912,912,911,2131
20230615,105800,205607151,911,912,912,911,5700
20230615,105700,200412320,920,920,920,920,0
20230615,105600,200412320,920,913,920,913,1103
20230615,105500,199405274,920,920,920,920,0
20230615,105400,199405274,920,920,920,920,30
20230615,105300,199377674,920,914,920,911,11001
20230615,105200,189340027,914,916,921,914,1214
20230615,105100,188229565,916,916,916,916,1
20230615,105000,188228649,914,914,914,914,720
20230615,104900,187570569,914,915,915,914,2514
20230615,104800,185272238,915,916,916,915,2321
20230615,104700,183148522,920,920,920,920,0
20230615,104600,183148522,920,920,920,920,0
20230615,104500,183148522,920,920,920,920,77
20230615,104400,183077682,921,921,921,921,0
20230615,104300,183077682,921,921,921,921,0
20230615,104200,183077682,921,922,922,914,3002
20230615,104100,180333839,914,921,921,914,5000
20230615,104000,175755181,925,925,925,925,0
20230615,103900,175755181,925,925,925,925,0
20230615,103800,175755181,925,925,925,925,0
20230615,103700,175755181,925,925,925,925,0
20230615,103600,175755181,925,925,925,925,0
20230615,103500,175755181,925,925,925,925,2
20230615,103400,175753331,926,922,926,922,11000
20230615,103300,165579561,923,923,923,923,0
20230615,103200,165579561,923,923,924,917,20110
20230615,103100,147110486,922,926,929,922,617
20230615,103000,146540932,926,928,930,926,119
20230615,102900,146430482,930,930,930,930,0
20230615,102800,146430482,930,930,930,930,0
20230615,102700,146430482,930,930,930,930,1
20230615,102600,146429552,935,935,935,930,2368
20230615,102500,144225040,931,936,937,931,376
20230615,102400,143872925,938,938,938,938,1
20230615,102300,143871987,940,932,940,932,25338
20230615,102200,120151839,932,924,932,924,21001
20230615,102100,100639898,924,921,924,921,9000
20230615,102000,92328821,921,921,921,921,1
20230615,101900,92327900,919,919,919,919,0
20230615,101800,92327900,919,919,919,919,203
20230615,101700,92141343,920,920,920,920,1
20230615,101600,92140423,921,921,921,921,0
20230615,101500,92140423,921,921,921,921,0
20230615,101400,92140423,921,921,921,921,1
20230615,101300,92139502,921,921,921,921,1
20230615,101200,92138581,924,924,924,924,0
20230615,101100,92138581,924,924,924,924,0
20230615,101000,92138581,924,924,924,924,0
20230615,100900,92138581,924,924,924,924,0
20230615,100800,92138581,924,924,924,924,0
20230615,100700,92138581,924,924,924,924,0
20230615,100600,92138581,924,924,924,924,0
20230615,100500,92138581,924,924,924,924,0
20230615,100400,92138581,924,924,924,924,0
20230615,100300,92138581,924,915,924,913,3878
20230615,100200,88595616,917,917,917,917,1
20230615,100100,88594699,918,918,918,918,1
20230615,100000,88593781,918,918,918,918,50
20230615,095900,88547881,918,921,921,918,2373
20230615,095800,86365123,924,924,924,924,0
20230615,095700,86365123,924,924,924,924,0
20230615,095600,86365123,924,924,924,924,0
20230615,095500,86365123,924,924,924,924,0
20230615,095400,86365123,924,924,924,924,0
20230615,095300,86365123,924,923,924,919,124
20230615,095200,86250650,916,916,916,916,0
20230615,095100,86250650,916,920,920,913,26024
20230615,095000,62395664,924,924,924,924,0
20230615,094900,62395664,924,924,924,924,0
20230615,094800,62395664,924,924,924,924,0
20230615,094700,62395664,924,924,924,924,0
20230615,094600,62395664,924,924,924,924,0
20230615,094500,62395664,924,924,924,924,31
20230615,094400,62367020,924,924,924,924,100
20230615,094300,62274620,924,924,924,924,0
20230615,094200,62274620,924,924,924,924,0
20230615,094100,62274620,924,924,924,924,0
20230615,094000,62274620,924,924,924,924,0
20230615,093900,62274620,924,924,924,924,0
20230615,093800,62274620,924,924,924,924,0
20230615,093700,62274620,924,924,924,924,1
20230615,093600,62273696,924,924,924,924,51
20230615,093500,62226572,924,924,924,924,10
20230615,093400,62217332,924,922,924,922,114
20230615,093300,62112172,922,919,922,919,4370
20230615,093200,58095883,918,919,919,918,2843
20230615,093100,55483176,919,919,919,919,0
20230615,093000,55483176,919,922,922,919,5206
20230615,092900,50694498,922,922,923,922,690
20230615,092800,50058317,922,923,923,922,394
20230615,092700,49694919,923,923,923,923,0
20230615,092600,49694919,923,923,923,923,0
20230615,092500,49694919,923,923,923,923,0
20230615,092400,49694919,923,923,923,923,0
20230615,092300,49694919,923,923,923,923,0
20230615,092200,49694919,923,923,923,923,1100
20230615,092100,48679619,924,924,924,924,1284
20230615,092000,47493203,925,925,925,925,133
20230615,091900,47370178,925,925,925,925,0
20230615,091800,47370178,925,925,925,925,1
20230615,091700,47369253,924,924,924,924,716
20230615,091600,46707669,924,925,925,924,464
20230615,091500,46278533,925,925,925,925,0
20230615,091400,46278533,925,921,925,921,297
20230615,091300,46004992,921,929,929,921,19708
20230615,091200,27775982,929,940,940,929,7109
20230615,091100,21166450,940,930,940,930,106
20230615,091000,21067246,930,929,930,929,3817
20230615,090900,17520203,929,925,929,925,3716
20230615,090800,14078627,926,926,926,926,0
20230615,090700,14078627,926,926,926,926,0
20230615,090600,14078627,926,924,926,924,6004
20230615,090500,8520283,924,921,924,921,944
20230615,090400,7650856,925,926,926,921,428
20230615,090300,7255743,927,926,927,926,975
20230615,090200,6352892,922,922,922,922,300
20230615,090100,6076292,922,922,922,922,430
20230615,090000,5679832,927,927,927,920,6158