KissMeData/031860/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194300,559260311,832,832,832,832,8206
20230619,194200,559260311,832,832,832,832,0
20230619,194100,559260311,832,832,832,832,0
20230619,194000,559260311,832,832,832,832,0
20230619,193900,559260311,832,832,832,832,0
20230619,193800,559260311,832,832,832,832,0
20230619,193700,559260311,832,832,832,832,0
20230619,193600,559260311,832,832,832,832,0
20230619,193500,559260311,832,832,832,832,0
20230619,193400,559260311,832,832,832,832,0
20230619,193300,559260311,832,832,832,832,0
20230619,193200,559260311,832,832,832,832,0
20230619,193100,559260311,832,832,832,832,0
20230619,193000,559260311,832,832,832,832,0
20230619,192900,559260311,832,832,832,832,0
20230619,192800,559260311,832,832,832,832,0
20230619,192700,559260311,832,832,832,832,0
20230619,192600,559260311,832,832,832,832,0
20230619,192500,559260311,832,832,832,832,0
20230619,192400,559260311,832,832,832,832,0
20230619,192300,559260311,832,832,832,832,0
20230619,192200,559260311,832,832,832,832,0
20230619,192100,559260311,832,832,832,832,0
20230619,192000,559260311,832,832,832,832,0
20230619,191900,559260311,832,832,832,832,0
20230619,191800,559260311,832,832,832,832,0
20230619,191700,559260311,832,832,832,832,0
20230619,191600,559260311,832,832,832,832,0
20230619,191500,559260311,832,832,832,832,0
20230619,191400,559260311,832,832,832,832,0
20230619,191300,559260311,832,832,832,832,8206
20230619,191200,559260311,832,832,832,832,0
20230619,191100,559260311,832,832,832,832,0
20230619,191000,559260311,832,832,832,832,0
20230619,190900,559260311,832,832,832,832,0
20230619,190800,559260311,832,832,832,832,0
20230619,190700,559260311,832,832,832,832,0
20230619,190600,559260311,832,832,832,832,0
20230619,190500,559260311,832,832,832,832,0
20230619,190400,559260311,832,832,832,832,0
20230619,190300,559260311,832,832,832,832,0
20230619,190200,559260311,832,832,832,832,0
20230619,190100,559260311,832,832,832,832,0
20230619,190000,559260311,832,832,832,832,0
20230619,185900,559260311,832,832,832,832,0
20230619,185800,559260311,832,832,832,832,0
20230619,185700,559260311,832,832,832,832,0
20230619,185600,559260311,832,832,832,832,0
20230619,185500,559260311,832,832,832,832,0
20230619,185400,559260311,832,832,832,832,0
20230619,185300,559260311,832,832,832,832,0
20230619,185200,559260311,832,832,832,832,0
20230619,185100,559260311,832,832,832,832,0
20230619,185000,559260311,832,832,832,832,0
20230619,184900,559260311,832,832,832,832,0
20230619,184800,559260311,832,832,832,832,0
20230619,184700,559260311,832,832,832,832,0
20230619,184600,559260311,832,832,832,832,0
20230619,184500,559260311,832,832,832,832,0
20230619,184400,559260311,832,832,832,832,0
20230619,184300,559260311,832,832,832,832,8206
20230619,184200,559260311,832,832,832,832,0
20230619,184100,559260311,832,832,832,832,0
20230619,184000,559260311,832,832,832,832,0
20230619,183900,559260311,832,832,832,832,0
20230619,183800,559260311,832,832,832,832,0
20230619,183700,559260311,832,832,832,832,0
20230619,183600,559260311,832,832,832,832,0
20230619,183500,559260311,832,832,832,832,0
20230619,183400,559260311,832,832,832,832,0
20230619,183300,559260311,832,832,832,832,0
20230619,183200,559260311,832,832,832,832,0
20230619,183100,559260311,832,832,832,832,0
20230619,183000,559260311,832,832,832,832,0
20230619,182900,559260311,832,832,832,832,0
20230619,182800,559260311,832,832,832,832,0
20230619,182700,559260311,832,832,832,832,0
20230619,182600,559260311,832,832,832,832,0
20230619,182500,559260311,832,832,832,832,0
20230619,182400,559260311,832,832,832,832,0
20230619,182300,559260311,832,832,832,832,0
20230619,182200,559260311,832,832,832,832,0
20230619,182100,559260311,832,832,832,832,0
20230619,182000,559260311,832,832,832,832,0
20230619,181900,559260311,832,832,832,832,0
20230619,181800,559260311,832,832,832,832,0
20230619,181700,559260311,832,832,832,832,0
20230619,181600,559260311,832,832,832,832,0
20230619,181500,559260311,832,832,832,832,0
20230619,181400,559260311,832,832,832,832,0
20230619,181300,559260311,832,832,832,832,8206
20230619,181200,559260311,832,832,832,832,0
20230619,181100,559260311,832,832,832,832,0
20230619,181000,559260311,832,832,832,832,0
20230619,180900,559260311,832,832,832,832,0
20230619,180800,559260311,832,832,832,832,0
20230619,180700,559260311,832,832,832,832,0
20230619,180600,559260311,832,832,832,832,0
20230619,180500,559260311,832,832,832,832,0
20230619,180400,559260311,832,832,832,832,0
20230619,180300,559260311,832,832,832,832,0
20230619,180200,559260311,832,832,832,832,0
20230619,180100,559260311,832,832,832,832,0
20230619,180000,559260311,832,832,832,832,0
20230619,175900,559260311,832,832,832,832,0
20230619,175800,559260311,832,832,832,832,0
20230619,175700,559260311,832,832,832,832,0
20230619,175600,559260311,832,832,832,832,0
20230619,175500,559260311,832,832,832,832,0
20230619,175400,559260311,832,832,832,832,0
20230619,175300,559260311,832,832,832,832,0
20230619,175200,559260311,832,832,832,832,0
20230619,175100,559260311,832,832,832,832,0
20230619,175000,559260311,832,832,832,832,0
20230619,174900,559260311,832,832,832,832,0
20230619,174800,559260311,832,832,832,832,0
20230619,174700,559260311,832,832,832,832,0
20230619,174600,559260311,832,832,832,832,0
20230619,174500,559260311,832,832,832,832,0
20230619,174400,559260311,832,832,832,832,0
20230619,174300,559260311,832,832,832,832,8206
20230619,174200,559260311,832,832,832,832,0
20230619,174100,559260311,832,832,832,832,0
20230619,174000,559260311,832,832,832,832,0
20230619,173900,559260311,832,832,832,832,0
20230619,173800,559260311,832,832,832,832,0
20230619,173700,559260311,832,832,832,832,0
20230619,173600,559260311,832,832,832,832,0
20230619,173500,559260311,832,832,832,832,0
20230619,173400,559260311,832,832,832,832,0
20230619,173300,559260311,832,832,832,832,0
20230619,173200,559260311,832,832,832,832,0
20230619,173100,559260311,832,832,832,832,0
20230619,173000,559260311,832,832,832,832,0
20230619,172900,559260311,832,832,832,832,0
20230619,172800,559260311,832,832,832,832,0
20230619,172700,559260311,832,832,832,832,0
20230619,172600,559260311,832,832,832,832,0
20230619,172500,559260311,832,832,832,832,0
20230619,172400,559260311,832,832,832,832,0
20230619,172300,559260311,832,832,832,832,0
20230619,172200,559260311,832,832,832,832,0
20230619,172100,559260311,832,832,832,832,0
20230619,172000,559260311,832,832,832,832,0
20230619,171900,559260311,832,832,832,832,0
20230619,171800,559260311,832,832,832,832,0
20230619,171700,559260311,832,832,832,832,0
20230619,171600,559260311,832,832,832,832,0
20230619,171500,559260311,832,832,832,832,0
20230619,171400,559260311,832,832,832,832,0
20230619,171300,559260311,832,832,832,832,8206
20230619,171200,559260311,832,832,832,832,0
20230619,171100,559260311,832,832,832,832,0
20230619,171000,559260311,832,832,832,832,0
20230619,170900,559260311,832,832,832,832,0
20230619,170800,559260311,832,832,832,832,0
20230619,170700,559260311,832,832,832,832,0
20230619,170600,559260311,832,832,832,832,0
20230619,170500,559260311,832,832,832,832,0
20230619,170400,559260311,832,832,832,832,0
20230619,170300,559260311,832,832,832,832,0
20230619,170200,559260311,832,832,832,832,0
20230619,170100,559260311,832,832,832,832,0
20230619,170000,559260311,832,832,832,832,0
20230619,165900,559260311,832,832,832,832,0
20230619,165800,559260311,832,832,832,832,0
20230619,165700,559260311,832,832,832,832,0
20230619,165600,559260311,832,832,832,832,0
20230619,165500,559260311,832,832,832,832,0
20230619,165400,559260311,832,832,832,832,0
20230619,165300,559260311,832,832,832,832,0
20230619,165200,559260311,832,832,832,832,0
20230619,165100,559260311,832,832,832,832,0
20230619,165000,559260311,832,832,832,832,0
20230619,164900,559260311,832,832,832,832,0
20230619,164800,559260311,832,832,832,832,0
20230619,164700,559260311,832,832,832,832,0
20230619,164600,559260311,832,832,832,832,0
20230619,164500,559260311,832,832,832,832,0
20230619,164400,559260311,832,832,832,832,0
20230619,164300,559260311,832,832,832,832,8206
20230619,164200,559260311,832,832,832,832,0
20230619,164100,559260311,832,832,832,832,0
20230619,164000,559260311,832,832,832,832,0
20230619,163900,559260311,832,832,832,832,0
20230619,163800,559260311,832,832,832,832,0
20230619,163700,559260311,832,832,832,832,0
20230619,163600,559260311,832,832,832,832,0
20230619,163500,559260311,832,832,832,832,0
20230619,163400,559260311,832,832,832,832,0
20230619,163300,559260311,832,832,832,832,0
20230619,163200,559260311,832,832,832,832,0
20230619,163100,559260311,832,832,832,832,0
20230619,163000,559260311,832,832,832,832,0
20230619,162900,559260311,832,832,832,832,0
20230619,162800,559260311,832,832,832,832,0
20230619,162700,559260311,832,832,832,832,0
20230619,162600,559260311,832,832,832,832,0
20230619,162500,559260311,832,832,832,832,0
20230619,162400,559260311,832,832,832,832,0
20230619,162300,559260311,832,832,832,832,0
20230619,162200,559260311,832,832,832,832,0
20230619,162100,559260311,832,832,832,832,0
20230619,162000,559260311,832,832,832,832,0
20230619,161900,559260311,832,832,832,832,0
20230619,161800,559260311,832,832,832,832,0
20230619,161700,559260311,832,832,832,832,0
20230619,161600,559260311,832,832,832,832,0
20230619,161500,559260311,832,832,832,832,0
20230619,161400,559260311,832,832,832,832,0
20230619,161300,559260311,832,832,832,832,8206
20230619,161200,559260311,832,832,832,832,0
20230619,161100,559260311,832,832,832,832,0
20230619,161000,559260311,832,832,832,832,0
20230619,160900,559260311,832,832,832,832,0
20230619,160800,559260311,832,832,832,832,0
20230619,160700,559260311,832,832,832,832,0
20230619,160600,559260311,832,832,832,832,0
20230619,160500,559260311,832,832,832,832,0
20230619,160400,559260311,832,832,832,832,0
20230619,160300,559260311,832,832,832,832,0
20230619,160200,559260311,832,832,832,832,0
20230619,160100,559260311,832,832,832,832,0
20230619,160000,559260311,832,832,832,832,0
20230619,155900,559260311,832,832,832,832,0
20230619,155800,559260311,832,832,832,832,0
20230619,155700,559260311,832,832,832,832,0
20230619,155600,559260311,832,832,832,832,0
20230619,155500,559260311,832,832,832,832,0
20230619,155400,559260311,832,832,832,832,0
20230619,155300,559260311,832,832,832,832,0
20230619,155200,559260311,832,832,832,832,0
20230619,155100,559260311,832,832,832,832,0
20230619,155000,559260311,832,832,832,832,0
20230619,154900,559260311,832,832,832,832,0
20230619,154800,559260311,832,832,832,832,0
20230619,154700,559260311,832,832,832,832,0
20230619,154600,559260311,832,832,832,832,0
20230619,154500,559260311,832,832,832,832,0
20230619,154400,559260311,832,832,832,832,0
20230619,154300,559260311,832,832,832,832,8206
20230619,154200,559260311,832,832,832,832,0
20230619,154100,559260311,832,832,832,832,0
20230619,154000,559260311,832,832,832,832,0
20230619,153900,559260311,832,832,832,832,0
20230619,153800,559260311,832,832,832,832,0
20230619,153700,559260311,832,832,832,832,0
20230619,153600,559260311,832,832,832,832,0
20230619,153500,559260311,832,832,832,832,0
20230619,153400,559260311,832,832,832,832,0
20230619,153300,559260311,832,832,832,832,0
20230619,153200,559260311,832,832,832,832,0
20230619,153100,559260311,832,832,832,832,0
20230619,153000,559260311,832,832,832,832,8206
20230619,152900,552432919,832,832,832,832,0
20230619,152800,552432919,832,832,832,832,0
20230619,152700,552432919,832,832,832,832,0
20230619,152600,552432919,832,832,832,832,0
20230619,152500,552432919,832,832,832,832,0
20230619,152400,552432919,832,832,832,832,0
20230619,152300,552432919,832,832,832,832,0
20230619,152200,552432919,832,832,832,832,0
20230619,152100,552432919,832,832,832,832,0
20230619,152000,552432919,832,832,832,832,0
20230619,151900,552432919,832,832,836,828,3716
20230619,151800,549352995,836,836,836,836,0
20230619,151700,549352995,836,836,836,836,0
20230619,151600,549352995,836,834,836,834,1172
20230619,151500,548375481,834,834,834,834,0
20230619,151400,548375481,834,833,834,833,30
20230619,151300,548350481,834,830,835,828,1833
20230619,151200,546830568,832,835,835,832,75
20230619,151100,546768142,835,835,837,835,341
20230619,151000,546483405,835,835,835,835,1200
20230619,150900,545481405,835,834,835,834,2
20230619,150800,545479736,834,834,834,834,546
20230619,150700,545024372,834,834,834,834,0
20230619,150600,545024372,834,833,834,833,2
20230619,150500,545022705,834,832,834,832,2136
20230619,150400,543243644,828,830,830,828,1811
20230619,150300,541743742,833,833,833,827,3961
20230619,150200,538461811,834,834,834,834,51
20230619,150100,538419277,834,833,834,833,2
20230619,150000,538417610,834,834,834,834,1001
20230619,145900,537582776,833,833,833,833,70
20230619,145800,537524466,834,833,834,833,75
20230619,145700,537461989,832,832,832,832,0
20230619,145600,537461989,832,832,832,832,10
20230619,145500,537453669,834,834,834,834,21
20230619,145400,537436155,835,835,835,834,3
20230619,145300,537433651,831,836,836,831,1567
20230619,145200,536130639,836,836,837,836,53
20230619,145100,536086305,836,836,836,836,0
20230619,145000,536086305,836,836,836,836,2
20230619,144900,536084633,837,837,837,828,8001
20230619,144800,529450570,838,838,838,838,0
20230619,144700,529450570,838,838,838,838,0
20230619,144600,529450570,838,837,838,836,3310
20230619,144500,526683402,838,835,838,835,1697
20230619,144400,525265708,836,836,836,836,300
20230619,144300,525014908,836,835,836,835,58
20230619,144200,524966477,835,835,835,835,9
20230619,144100,524958962,835,835,835,835,1
20230619,144000,524958127,836,834,836,834,3975
20230619,143900,521642969,833,834,834,832,5093
20230619,143800,517401089,834,835,835,834,1000
20230619,143700,516567088,836,837,838,834,5121
20230619,143600,512293601,838,838,838,838,0
20230619,143500,512293601,838,838,838,838,2
20230619,143400,512291925,838,838,838,838,0
20230619,143300,512291925,838,838,838,838,310
20230619,143200,512032145,838,837,838,837,2
20230619,143100,512030470,838,838,838,838,0
20230619,143000,512030470,838,838,838,838,0
20230619,142900,512030470,838,838,838,838,0
20230619,142800,512030470,838,838,838,838,0
20230619,142700,512030470,838,835,838,835,217
20230619,142600,511849258,836,837,837,836,496
20230619,142500,511434307,838,838,838,838,0
20230619,142400,511434307,838,837,838,837,38
20230619,142300,511402500,837,837,837,837,0
20230619,142200,511402500,837,837,837,837,1
20230619,142100,511401663,836,836,836,836,0
20230619,142000,511401663,836,836,836,836,0
20230619,141900,511401663,836,836,836,836,472
20230619,141800,511007071,837,837,837,837,122
20230619,141700,510904957,836,836,836,836,529
20230619,141600,510462713,836,836,836,836,0
20230619,141500,510462713,836,834,836,834,778
20230619,141400,509813857,833,833,833,833,0
20230619,141300,509813857,833,834,834,833,2
20230619,141200,509812190,834,834,834,834,22
20230619,141100,509793842,834,834,834,834,1
20230619,141000,509793008,831,831,831,831,1320
20230619,140900,508696088,832,832,832,832,0
20230619,140800,508696088,832,831,832,831,539
20230619,140700,508248178,831,831,831,831,1
20230619,140600,508247347,829,829,829,829,0
20230619,140500,508247347,829,829,829,829,0
20230619,140400,508247347,829,831,832,829,3001
20230619,140300,505750541,829,830,830,829,4543
20230619,140200,501979852,830,832,833,830,1043
20230619,140100,501113080,832,829,832,829,6
20230619,140000,501108091,833,828,833,828,16
20230619,135900,501094785,832,829,832,829,3911
20230619,135800,497852536,831,832,832,831,3171
20230619,135700,495217434,834,833,834,833,3
20230619,135600,495214934,833,833,833,833,10
20230619,135500,495206604,833,833,833,833,0
20230619,135400,495206604,833,831,833,829,2004
20230619,135300,493543778,836,836,836,828,1101
20230619,135200,492624004,836,836,836,836,2
20230619,135100,492622332,834,835,837,834,402
20230619,135000,492286324,833,833,833,833,669
20230619,134900,491729047,833,833,833,833,0
20230619,134800,491729047,833,833,833,833,0
20230619,134700,491729047,833,833,833,833,360
20230619,134600,491429167,832,833,833,832,18
20230619,134500,491414174,833,833,833,833,1
20230619,134400,491413341,834,834,834,834,2
20230619,134300,491411673,834,837,837,834,6
20230619,134200,491406656,835,836,836,835,4939
20230619,134100,487277658,838,838,838,838,2000
20230619,134000,485601658,838,838,838,838,0
20230619,133900,485601658,838,837,838,837,2298
20230619,133800,483675938,837,836,837,836,2392
20230619,133700,481675030,836,836,836,836,0
20230619,133600,481675030,836,836,836,836,2001
20230619,133500,480002194,838,838,838,838,0
20230619,133400,480002194,838,838,838,838,0
20230619,133300,480002194,838,838,838,838,1
20230619,133200,480001356,836,837,837,836,4
20230619,133100,479998011,842,842,842,842,0
20230619,133000,479998011,842,842,842,842,0
20230619,132900,479998011,842,842,842,842,2372
20230619,132800,478000787,843,843,843,843,0
20230619,132700,478000787,843,843,843,843,0
20230619,132600,478000787,843,833,844,833,1521
20230619,132500,476718916,836,837,837,836,25
20230619,132400,476698011,844,841,844,841,3760
20230619,132300,473532717,841,839,842,839,2967
20230619,132200,471037525,840,839,840,839,51
20230619,132100,470994735,840,837,840,837,2066
20230619,132000,469262036,837,835,838,835,621
20230619,131900,468742930,836,835,836,835,210
20230619,131800,468567550,836,831,836,831,3128
20230619,131700,465963949,832,829,832,828,4181
20230619,131600,462501519,832,832,832,832,0
20230619,131500,462501519,832,828,832,828,1031
20230619,131400,461647074,828,832,832,828,1395
20230619,131300,460487041,832,831,832,829,1205
20230619,131200,459484488,832,837,837,830,84
20230619,131100,459414673,830,830,839,830,2368
20230619,131000,457435495,829,828,829,826,14555
20230619,130900,445377840,828,828,828,826,8902
20230619,130800,438006995,828,827,828,827,2
20230619,130700,438005340,828,828,828,828,0
20230619,130600,438005340,828,828,829,826,3952
20230619,130500,434740971,829,828,829,827,61
20230619,130400,434690447,829,829,829,827,1143
20230619,130300,433744040,829,824,829,824,2081
20230619,130200,432022948,821,825,825,821,2005
20230619,130100,430372648,827,827,827,827,0
20230619,130000,430372648,827,822,827,821,6376
20230619,125900,425121957,823,823,823,820,12175
20230619,125800,415132088,824,828,828,820,12198
20230619,125700,405111071,830,830,830,830,7
20230619,125600,405105261,829,830,830,828,39
20230619,125500,405072950,829,832,832,829,895
20230619,125400,404330992,828,831,832,828,512
20230619,125300,403905323,831,829,831,828,304
20230619,125200,403653007,828,828,828,828,8
20230619,125100,403646383,828,829,830,828,3
20230619,125000,403643896,828,832,833,828,36
20230619,124900,403614013,833,830,833,830,8
20230619,124800,403607368,826,830,831,826,6969
20230619,124700,397841034,831,832,832,831,1820
20230619,124600,396328523,835,834,835,834,302
20230619,124500,396076654,836,836,836,836,0
20230619,124400,396076654,836,835,836,835,2
20230619,124300,396074983,836,836,836,836,0
20230619,124200,396074983,836,836,836,836,0
20230619,124100,396074983,836,835,836,835,6
20230619,124000,396069968,836,836,836,836,11
20230619,123900,396060772,838,834,838,832,781
20230619,123800,395409325,834,833,834,833,2
20230619,123700,395407658,832,834,834,832,16
20230619,123600,395394321,834,831,834,831,3
20230619,123500,395391823,833,833,833,831,2503
20230619,123400,393306827,833,831,833,831,3
20230619,123300,393304331,833,831,833,831,2
20230619,123200,393302667,833,832,833,831,3204
20230619,123100,390636438,831,831,832,831,3
20230619,123000,390633944,832,830,832,830,144
20230619,122900,390514282,830,830,830,830,0
20230619,122800,390514282,830,832,832,830,71
20230619,122700,390455272,833,833,833,833,0
20230619,122600,390455272,833,833,833,833,50
20230619,122500,390413622,830,830,830,830,0
20230619,122400,390413622,830,830,830,830,19
20230619,122300,390397852,830,835,835,830,24001
20230619,122200,370454660,836,836,836,836,10
20230619,122100,370446300,836,833,836,833,417
20230619,122000,370098936,832,833,834,832,6631
20230619,121900,364575309,833,837,837,833,8140
20230619,121800,357792328,839,837,839,837,105
20230619,121700,357704243,840,839,840,839,106
20230619,121600,357615308,839,839,839,839,40
20230619,121500,357581748,840,840,840,840,0
20230619,121400,357581748,840,840,840,840,0
20230619,121300,357581748,840,838,840,838,409
20230619,121200,357239004,837,837,837,837,100
20230619,121100,357155304,836,836,836,836,146
20230619,121000,357033248,836,837,837,834,3387
20230619,120900,354201571,837,837,837,837,0
20230619,120800,354201571,837,837,837,837,0
20230619,120700,354201571,837,837,837,837,7
20230619,120600,354195712,837,837,837,837,9
20230619,120500,354188179,837,838,839,837,191
20230619,120400,354028036,838,837,838,837,62
20230619,120300,353976083,837,841,841,837,34
20230619,120200,353947602,843,843,843,843,0
20230619,120100,353947602,843,841,843,841,20
20230619,120000,353930760,842,841,842,837,26
20230619,115900,353908921,843,840,843,840,90
20230619,115800,353833169,841,838,841,838,254
20230619,115700,353620083,838,838,838,838,0
20230619,115600,353620083,838,837,838,837,156
20230619,115500,353489361,836,836,836,834,111
20230619,115400,353396675,836,839,839,836,4895
20230619,115300,349297210,839,843,843,839,2023
20230619,115200,347598684,842,842,842,842,52
20230619,115100,347554900,843,841,843,841,65
20230619,115000,347500171,840,840,840,840,0
20230619,114900,347500171,840,840,840,840,0
20230619,114800,347500171,840,840,840,840,0
20230619,114700,347500171,840,841,841,840,4
20230619,114600,347496808,842,842,842,842,0
20230619,114500,347496808,842,842,842,842,0
20230619,114400,347496808,842,840,843,840,222
20230619,114300,347310307,840,840,840,839,1118
20230619,114200,346371188,839,841,841,839,4643
20230619,114100,342469564,843,843,843,843,4
20230619,114000,342466192,844,843,844,843,464
20230619,113900,342074988,842,842,842,842,2239
20230619,113800,340189750,844,844,844,844,0
20230619,113700,340189750,844,844,844,844,0
20230619,113600,340189750,844,845,845,844,1201
20230619,113500,339174906,845,845,845,845,0
20230619,113400,339174906,845,844,845,844,2518
20230619,113300,337049713,844,844,845,844,241
20230619,113200,336846308,844,843,844,843,1102
20230619,113100,335916224,843,843,843,843,1
20230619,113000,335915381,841,841,841,841,0
20230619,112900,335915381,841,841,841,841,0
20230619,112800,335915381,841,841,841,841,0
20230619,112700,335915381,841,844,844,841,4999
20230619,112600,331705031,844,845,845,844,192
20230619,112500,331542963,845,845,845,845,0
20230619,112400,331542963,845,844,845,844,5547
20230619,112300,326860101,844,844,844,844,647
20230619,112200,326314033,844,844,844,844,174
20230619,112100,326167177,844,845,845,844,3
20230619,112000,326164644,844,845,845,844,2669
20230619,111900,323911391,846,845,846,845,47
20230619,111800,323871665,846,845,846,845,1003
20230619,111700,323023130,845,845,846,845,5
20230619,111600,323018904,845,845,845,845,213
20230619,111500,322838919,845,845,845,845,369
20230619,111400,322527114,846,846,846,845,81
20230619,111300,322458626,846,847,847,846,260
20230619,111200,322238665,850,848,850,846,657
20230619,111100,321682561,849,849,850,849,2166
20230619,111000,319841629,850,849,850,848,1900
20230619,110900,318227450,849,849,849,849,647
20230619,110800,317678147,848,844,848,844,1123
20230619,110700,316728777,844,844,844,844,2292
20230619,110600,314794329,844,844,844,844,20
20230619,110500,314777449,844,843,844,843,200
20230619,110400,314608652,843,843,843,843,100
20230619,110300,314524352,842,842,842,842,0
20230619,110200,314524352,842,842,842,842,1
20230619,110100,314523510,842,843,843,842,6
20230619,110000,314518454,844,844,844,844,0
20230619,105900,314518454,844,838,844,838,1836
20230619,105800,312978050,837,837,837,837,366
20230619,105700,312671708,837,837,837,837,0
20230619,105600,312671708,837,835,837,835,1801
20230619,105500,311167871,835,835,835,835,11
20230619,105400,311158686,836,836,836,836,3
20230619,105300,311156178,835,835,835,835,0
20230619,105200,311156178,835,835,835,835,0
20230619,105100,311156178,835,836,836,835,10000
20230619,105000,302806173,838,839,839,838,8
20230619,104900,302799463,839,839,839,839,2
20230619,104800,302797785,840,840,840,840,0
20230619,104700,302797785,840,839,840,839,100
20230619,104600,302713787,839,836,840,836,351
20230619,104500,302419976,836,836,836,836,0
20230619,104400,302419976,836,836,836,836,0
20230619,104300,302419976,836,835,836,835,3
20230619,104200,302417469,833,833,833,833,0
20230619,104100,302417469,833,835,837,833,31
20230619,104000,302391552,838,838,838,838,0
20230619,103900,302391552,838,838,838,838,1
20230619,103800,302390714,832,832,832,832,0
20230619,103700,302390714,832,839,839,832,9292
20230619,103600,294628370,839,839,839,839,16
20230619,103500,294614946,839,839,839,839,19
20230619,103400,294599005,839,841,841,839,435
20230619,103300,294233182,841,841,841,841,80
20230619,103200,294165902,841,841,841,841,1
20230619,103100,294165061,843,843,843,843,1
20230619,103000,294164218,843,843,843,843,3
20230619,102900,294161689,844,844,844,844,61
20230619,102800,294110205,845,842,845,842,760
20230619,102700,293468859,842,843,843,842,2
20230619,102600,293467174,837,841,841,837,1339
20230619,102500,292344003,842,842,842,842,0
20230619,102400,292344003,842,843,843,841,2247
20230619,102300,290451976,845,843,845,843,2
20230619,102200,290450288,844,844,844,844,30
20230619,102100,290424968,845,845,845,845,16
20230619,102000,290411448,845,845,845,845,0
20230619,101900,290411448,845,845,845,845,90
20230619,101800,290335398,846,846,846,846,1
20230619,101700,290334552,849,849,849,849,2056
20230619,101600,288589008,850,847,850,847,852
20230619,101500,287867361,850,847,850,844,4304
20230619,101400,284228103,852,846,852,846,10701
20230619,101300,275137335,844,844,844,844,112
20230619,101200,275042807,846,846,846,843,572
20230619,101100,274559056,846,846,846,846,0
20230619,101000,274559056,846,845,846,845,100
20230619,100900,274474466,846,846,846,846,100
20230619,100800,274389866,846,846,846,846,0
20230619,100700,274389866,846,843,846,842,2501
20230619,100600,272281742,847,844,847,844,1046
20230619,100500,271398158,844,843,844,842,2401
20230619,100400,269372384,843,843,843,843,55
20230619,100300,269326019,842,842,842,842,80
20230619,100200,269258659,842,843,843,842,196
20230619,100100,269093477,843,847,848,843,3042
20230619,100000,266526945,848,846,848,846,513
20230619,095900,266092104,848,845,848,843,2186
20230619,095800,264247645,844,838,845,838,265
20230619,095700,264024995,838,838,838,838,0
20230619,095600,264024995,838,837,838,835,339
20230619,095500,263741362,837,837,837,837,10
20230619,095400,263732992,837,835,837,830,548
20230619,095300,263275496,838,844,844,822,3184
20230619,095200,260611804,844,842,844,842,261
20230619,095100,260391772,840,845,845,840,85
20230619,095000,260320167,846,849,853,846,2988
20230619,094900,257781446,850,838,850,838,33678
20230619,094800,229270892,838,837,838,837,2080
20230619,094700,227527853,838,831,838,828,12589
20230619,094600,217015294,830,825,830,825,10392
20230619,094500,208400768,825,822,825,822,7210
20230619,094400,202459364,822,822,822,822,10
20230619,094300,202451144,824,824,824,824,0
20230619,094200,202451144,824,824,824,824,0
20230619,094100,202451144,824,824,824,824,0
20230619,094000,202451144,824,824,824,824,1
20230619,093900,202450320,815,822,822,815,28283
20230619,093800,179335285,824,824,825,824,3759
20230619,093700,176235322,824,825,825,824,62
20230619,093600,176184177,824,818,824,818,2990
20230619,093500,173729717,818,820,826,818,13512
20230619,093400,162644680,825,821,826,820,10093
20230619,093300,154329935,818,818,820,818,173
20230619,093200,154188417,822,822,823,816,41583
20230619,093100,120056601,819,823,823,819,196
20230619,093000,119895482,823,821,823,819,10187
20230619,092900,111537607,822,824,827,822,4672
20230619,092800,107687644,826,826,826,824,11004
20230619,092700,98600342,828,827,828,827,6002
20230619,092600,93631406,826,827,828,826,64
20230619,092500,93578526,827,827,827,827,50
20230619,092400,93537176,828,828,828,828,100
20230619,092300,93454376,829,824,829,824,3475
20230619,092200,90582488,825,824,825,824,827
20230619,092100,89900439,823,823,823,823,33
20230619,092000,89873280,823,823,823,823,10
20230619,091900,89865050,823,822,823,822,620
20230619,091800,89355385,822,822,822,822,1405
20230619,091700,88200475,822,822,824,819,1965
20230619,091600,86586125,818,821,821,818,1766
20230619,091500,85139189,820,824,824,820,7041
20230619,091400,79361675,829,829,829,829,10
20230619,091300,79353385,829,824,829,824,10492
20230619,091200,70706415,824,826,826,824,116
20230619,091100,70610771,819,829,829,819,8773
20230619,091000,63405144,829,829,829,829,81
20230619,090900,63337995,830,828,830,828,4805
20230619,090800,59352316,828,834,836,820,22007
20230619,090700,41272604,838,829,838,829,8311
20230619,090600,34329166,828,821,828,820,10330
20230619,090500,25818930,821,823,824,821,1102
20230619,090400,24910892,820,820,820,819,10336
20230619,090300,16435377,820,832,832,820,6573
20230619,090200,11027048,832,831,832,830,1230
20230619,090100,10003828,830,831,840,830,5145
20230619,090000,5733061,835,844,844,835,6811