KissMeData/096350/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183100,8417564760,608,608,608,608,140384
20230615,183000,8417564760,608,608,608,608,0
20230615,182900,8417564760,608,608,608,608,0
20230615,182800,8417564760,608,608,608,608,0
20230615,182700,8417564760,608,608,608,608,0
20230615,182600,8417564760,608,608,608,608,0
20230615,182500,8417564760,608,608,608,608,0
20230615,182400,8417564760,608,608,608,608,0
20230615,182300,8417564760,608,608,608,608,0
20230615,182200,8417564760,608,608,608,608,0
20230615,182100,8417564760,608,608,608,608,0
20230615,182000,8417564760,608,608,608,608,0
20230615,181900,8417564760,608,608,608,608,0
20230615,181800,8417564760,608,608,608,608,0
20230615,181700,8417564760,608,608,608,608,0
20230615,181600,8417564760,608,608,608,608,0
20230615,181500,8417564760,608,608,608,608,0
20230615,181400,8417564760,608,608,608,608,0
20230615,181300,8417564760,608,608,608,608,0
20230615,181200,8417564760,608,608,608,608,0
20230615,181100,8417564760,608,608,608,608,0
20230615,181000,8417564760,608,608,608,608,0
20230615,180900,8417564760,608,608,608,608,0
20230615,180800,8417564760,608,608,608,608,0
20230615,180700,8417564760,608,608,608,608,0
20230615,180600,8417564760,608,608,608,608,0
20230615,180500,8417564760,608,608,608,608,0
20230615,180400,8417564760,608,608,608,608,0
20230615,180300,8417564760,608,608,608,608,0
20230615,180200,8417564760,608,608,608,608,0
20230615,180100,8417564760,608,608,608,608,140384
20230615,180000,8417564760,608,608,608,608,0
20230615,175900,8417564760,608,608,608,608,0
20230615,175800,8417564760,608,608,608,608,0
20230615,175700,8417564760,608,608,608,608,0
20230615,175600,8417564760,608,608,608,608,0
20230615,175500,8417564760,608,608,608,608,0
20230615,175400,8417564760,608,608,608,608,0
20230615,175300,8417564760,608,608,608,608,0
20230615,175200,8417564760,608,608,608,608,0
20230615,175100,8417564760,608,608,608,608,0
20230615,175000,8417564760,608,608,608,608,0
20230615,174900,8417564760,608,608,608,608,0
20230615,174800,8417564760,608,608,608,608,0
20230615,174700,8417564760,608,608,608,608,0
20230615,174600,8417564760,608,608,608,608,0
20230615,174500,8417564760,608,608,608,608,0
20230615,174400,8417564760,608,608,608,608,0
20230615,174300,8417564760,608,608,608,608,0
20230615,174200,8417564760,608,608,608,608,0
20230615,174100,8417564760,608,608,608,608,0
20230615,174000,8417564760,608,608,608,608,0
20230615,173900,8417564760,608,608,608,608,0
20230615,173800,8417564760,608,608,608,608,0
20230615,173700,8417564760,608,608,608,608,0
20230615,173600,8417564760,608,608,608,608,0
20230615,173500,8417564760,608,608,608,608,0
20230615,173400,8417564760,608,608,608,608,0
20230615,173300,8417564760,608,608,608,608,0
20230615,173200,8417564760,608,608,608,608,0
20230615,173100,8417564760,608,608,608,608,140384
20230615,173000,8417564760,608,608,608,608,0
20230615,172900,8417564760,608,608,608,608,0
20230615,172800,8417564760,608,608,608,608,0
20230615,172700,8417564760,608,608,608,608,0
20230615,172600,8417564760,608,608,608,608,0
20230615,172500,8417564760,608,608,608,608,0
20230615,172400,8417564760,608,608,608,608,0
20230615,172300,8417564760,608,608,608,608,0
20230615,172200,8417564760,608,608,608,608,0
20230615,172100,8417564760,608,608,608,608,0
20230615,172000,8417564760,608,608,608,608,0
20230615,171900,8417564760,608,608,608,608,0
20230615,171800,8417564760,608,608,608,608,0
20230615,171700,8417564760,608,608,608,608,0
20230615,171600,8417564760,608,608,608,608,0
20230615,171500,8417564760,608,608,608,608,0
20230615,171400,8417564760,608,608,608,608,0
20230615,171300,8417564760,608,608,608,608,0
20230615,171200,8417564760,608,608,608,608,0
20230615,171100,8417564760,608,608,608,608,0
20230615,171000,8417564760,608,608,608,608,0
20230615,170900,8417564760,608,608,608,608,0
20230615,170800,8417564760,608,608,608,608,0
20230615,170700,8417564760,608,608,608,608,0
20230615,170600,8417564760,608,608,608,608,0
20230615,170500,8417564760,608,608,608,608,0
20230615,170400,8417564760,608,608,608,608,0
20230615,170300,8417564760,608,608,608,608,0
20230615,170200,8417564760,608,608,608,608,0
20230615,170100,8417564760,608,608,608,608,140384
20230615,170000,8417564760,608,608,608,608,0
20230615,165900,8417564760,608,608,608,608,0
20230615,165800,8417564760,608,608,608,608,0
20230615,165700,8417564760,608,608,608,608,0
20230615,165600,8417564760,608,608,608,608,0
20230615,165500,8417564760,608,608,608,608,0
20230615,165400,8417564760,608,608,608,608,0
20230615,165300,8417564760,608,608,608,608,0
20230615,165200,8417564760,608,608,608,608,0
20230615,165100,8417564760,608,608,608,608,0
20230615,165000,8417564760,608,608,608,608,0
20230615,164900,8417564760,608,608,608,608,0
20230615,164800,8417564760,608,608,608,608,0
20230615,164700,8417564760,608,608,608,608,0
20230615,164600,8417564760,608,608,608,608,0
20230615,164500,8417564760,608,608,608,608,0
20230615,164400,8417564760,608,608,608,608,0
20230615,164300,8417564760,608,608,608,608,0
20230615,164200,8417564760,608,608,608,608,0
20230615,164100,8417564760,608,608,608,608,0
20230615,164000,8417564760,608,608,608,608,0
20230615,163900,8417564760,608,608,608,608,0
20230615,163800,8417564760,608,608,608,608,0
20230615,163700,8417564760,608,608,608,608,0
20230615,163600,8417564760,608,608,608,608,0
20230615,163500,8417564760,608,608,608,608,0
20230615,163400,8417564760,608,608,608,608,0
20230615,163300,8417564760,608,608,608,608,0
20230615,163200,8417564760,608,608,608,608,0
20230615,163100,8417564760,608,608,608,608,140384
20230615,163000,8417564760,608,608,608,608,0
20230615,162900,8417564760,608,608,608,608,0
20230615,162800,8417564760,608,608,608,608,0
20230615,162700,8417564760,608,608,608,608,0
20230615,162600,8417564760,608,608,608,608,0
20230615,162500,8417564760,608,608,608,608,0
20230615,162400,8417564760,608,608,608,608,0
20230615,162300,8417564760,608,608,608,608,0
20230615,162200,8417564760,608,608,608,608,0
20230615,162100,8417564760,608,608,608,608,0
20230615,162000,8417564760,608,608,608,608,0
20230615,161900,8417564760,608,608,608,608,0
20230615,161800,8417564760,608,608,608,608,0
20230615,161700,8417564760,608,608,608,608,0
20230615,161600,8417564760,608,608,608,608,0
20230615,161500,8417564760,608,608,608,608,0
20230615,161400,8417564760,608,608,608,608,0
20230615,161300,8417564760,608,608,608,608,0
20230615,161200,8417564760,608,608,608,608,0
20230615,161100,8417564760,608,608,608,608,0
20230615,161000,8417564760,608,608,608,608,0
20230615,160900,8417564760,608,608,608,608,0
20230615,160800,8417564760,608,608,608,608,0
20230615,160700,8417564760,608,608,608,608,0
20230615,160600,8417564760,608,608,608,608,0
20230615,160500,8417564760,608,608,608,608,0
20230615,160400,8417564760,608,608,608,608,0
20230615,160300,8417564760,608,608,608,608,0
20230615,160200,8417564760,608,608,608,608,0
20230615,160100,8417564760,608,608,608,608,140384
20230615,160000,8417564760,608,608,608,608,0
20230615,155900,8417564760,608,608,608,608,0
20230615,155800,8417564760,608,608,608,608,0
20230615,155700,8417564760,608,608,608,608,0
20230615,155600,8417564760,608,608,608,608,0
20230615,155500,8417564760,608,608,608,608,0
20230615,155400,8417564760,608,608,608,608,0
20230615,155300,8417564760,608,608,608,608,0
20230615,155200,8417564760,608,608,608,608,0
20230615,155100,8417564760,608,608,608,608,0
20230615,155000,8417564760,608,608,608,608,0
20230615,154900,8417564760,608,608,608,608,0
20230615,154800,8417564760,608,608,608,608,0
20230615,154700,8417564760,608,608,608,608,0
20230615,154600,8417564760,608,608,608,608,0
20230615,154500,8417564760,608,608,608,608,0
20230615,154400,8417564760,608,608,608,608,0
20230615,154300,8417564760,608,608,608,608,0
20230615,154200,8417564760,608,608,608,608,0
20230615,154100,8417564760,608,608,608,608,0
20230615,154000,8417564760,608,608,608,608,0
20230615,153900,8417564760,608,608,608,608,0
20230615,153800,8417564760,608,608,608,608,0
20230615,153700,8417564760,608,608,608,608,0
20230615,153600,8417564760,608,608,608,608,0
20230615,153500,8417564760,608,608,608,608,0
20230615,153400,8417564760,608,608,608,608,0
20230615,153300,8417564760,608,608,608,608,0
20230615,153200,8417564760,608,608,608,608,0
20230615,153100,8417564760,608,608,608,608,140384
20230615,153000,8417564760,608,608,608,608,140384
20230615,152900,8332211288,609,609,609,609,0
20230615,152800,8332211288,609,609,609,609,0
20230615,152700,8332211288,609,609,609,609,0
20230615,152600,8332211288,609,609,609,609,0
20230615,152500,8332211288,609,609,609,609,0
20230615,152400,8332211288,609,609,609,609,0
20230615,152300,8332211288,609,609,609,609,0
20230615,152200,8332211288,609,609,609,609,0
20230615,152100,8332211288,609,609,609,609,0
20230615,152000,8332211288,609,609,609,609,0
20230615,151900,8332211288,609,610,610,607,15020
20230615,151800,8323057463,610,608,610,608,20407
20230615,151700,8310621085,609,609,609,608,12727
20230615,151600,8302875583,609,609,609,609,137
20230615,151500,8302792150,608,609,609,608,4948
20230615,151400,8299781307,609,609,609,608,4719
20230615,151300,8296907437,606,609,609,606,20996
20230615,151200,8284180397,609,607,609,606,27188
20230615,151100,8267698303,606,609,609,606,15566
20230615,151000,8258251903,609,607,609,607,674
20230615,150900,8257841783,610,609,610,607,46913
20230615,150800,8229335728,609,610,610,609,10655
20230615,150700,8222846248,609,611,611,607,62157
20230615,150600,8185069326,611,609,611,608,16201
20230615,150500,8175206329,610,611,611,609,8285
20230615,150400,8170156799,611,611,611,610,3549
20230615,150300,8167990835,611,611,611,610,10215
20230615,150200,8161759498,611,611,612,610,2704
20230615,150100,8160107351,610,612,612,610,36201
20230615,150000,8137999471,612,613,613,612,18437
20230615,145900,8126715983,612,612,613,612,6449
20230615,145800,8122769185,612,613,614,612,7029
20230615,145700,8118460404,613,613,613,613,2534
20230615,145600,8116907062,613,613,614,613,6786
20230615,145500,8112747230,613,614,614,613,16284
20230615,145400,8102765101,614,614,614,613,696
20230615,145300,8102338280,614,613,614,613,1211
20230615,145200,8101594926,613,614,614,613,1514
20230615,145100,8100665480,614,614,614,614,7031
20230615,145000,8096348446,614,613,614,612,3703
20230615,144900,8094074944,613,613,613,612,11603
20230615,144800,8086963814,613,613,613,612,12697
20230615,144700,8079180953,613,613,613,612,1923
20230615,144600,8078003917,613,614,614,613,2814
20230615,144500,8076277476,613,613,614,612,11589
20230615,144400,8069175415,613,613,614,613,1277
20230615,144300,8068392611,614,614,614,612,1951
20230615,144200,8067196199,614,613,614,612,22090
20230615,144100,8053653511,613,611,613,610,24774
20230615,144000,8038495889,611,611,612,610,455
20230615,143900,8038218183,611,612,612,611,3059
20230615,143800,8036346080,613,612,613,612,869
20230615,143700,8035813929,612,611,612,610,52044
20230615,143600,8004012610,611,611,611,611,146
20230615,143500,8003923404,610,609,610,609,9279
20230615,143400,7998267282,609,609,609,609,15598
20230615,143300,7988768100,610,609,610,609,10180
20230615,143200,7982561370,609,610,610,609,3222
20230615,143100,7980598939,610,610,610,610,61
20230615,143000,7980561729,609,610,611,609,1591
20230615,142900,7979592726,610,610,610,610,1186
20230615,142800,7978869266,610,610,611,610,24899
20230615,142700,7963678456,610,610,610,610,2080
20230615,142600,7962409656,610,608,610,608,260
20230615,142500,7962251256,610,610,610,608,2018
20230615,142400,7961022276,608,608,610,608,1344
20230615,142300,7960205080,608,608,610,608,17484
20230615,142200,7949563703,608,607,608,606,17357
20230615,142100,7939027499,607,606,607,606,13105
20230615,142000,7931076369,607,607,607,606,5526
20230615,141900,7927722117,608,609,609,608,13672
20230615,141800,7919401136,609,610,610,609,8
20230615,141700,7919396263,610,609,610,608,3224
20230615,141600,7917434874,609,609,609,609,2477
20230615,141500,7915926381,608,608,609,608,6443
20230615,141400,7912009017,606,608,608,606,2377
20230615,141300,7910566381,606,608,609,606,5805
20230615,141200,7907045966,607,607,607,607,5057
20230615,141100,7903976367,607,608,608,607,1228
20230615,141000,7903230580,608,609,609,608,334
20230615,140900,7903027489,608,608,609,608,2974
20230615,140800,7901219014,607,608,608,607,252
20230615,140700,7901065801,607,605,607,605,5575
20230615,140600,7897681794,605,605,606,605,9171
20230615,140500,7892127140,605,605,606,605,11273
20230615,140400,7885306954,605,609,610,605,95568
20230615,140300,7827415883,608,607,609,607,5220
20230615,140200,7824242143,607,608,609,607,29833
20230615,140100,7806112050,609,611,611,609,2523
20230615,140000,7804575039,609,610,610,609,2215
20230615,135900,7803225599,608,608,608,608,520
20230615,135800,7802909439,608,609,609,608,15616
20230615,135700,7793406834,610,609,610,609,2128
20230615,135600,7792108760,609,609,609,609,1
20230615,135500,7792108151,609,609,609,608,4175
20230615,135400,7789565611,609,609,609,609,5934
20230615,135300,7785951805,609,608,609,608,8428
20230615,135200,7780825939,609,609,609,609,5804
20230615,135100,7777291303,609,609,611,609,22500
20230615,135000,7763570195,609,610,610,609,339
20230615,134900,7763363481,610,609,612,609,1799
20230615,134800,7762267714,609,610,610,609,6969
20230615,134700,7758017981,609,611,611,609,30743
20230615,134600,7739294988,611,610,611,610,745
20230615,134500,7738840073,611,612,612,611,879
20230615,134400,7738302804,610,610,611,609,6965
20230615,134300,7734051463,610,608,610,608,1064
20230615,134200,7733404445,608,608,610,608,11994
20230615,134100,7726105200,609,609,609,609,507
20230615,134000,7725796437,610,609,610,608,7196
20230615,133900,7721415679,609,609,610,608,10862
20230615,133800,7714798105,609,608,609,607,3126
20230615,133700,7712895375,608,608,609,608,3905
20230615,133600,7710520129,607,607,608,607,9533
20230615,133500,7704725122,605,608,608,605,4666
20230615,133400,7701899936,608,605,608,604,9619
20230615,133300,7696074812,605,605,608,605,6014
20230615,133200,7692436051,604,611,611,604,130300
20230615,133100,7613348903,611,610,611,610,1512
20230615,133000,7612426254,610,611,611,610,3585
20230615,132900,7610238776,611,611,611,611,6062
20230615,132800,7606534894,611,611,611,611,69
20230615,132700,7606492735,612,612,612,612,2041
20230615,132600,7605243643,612,612,613,612,167
20230615,132500,7605141399,613,613,613,612,319
20230615,132400,7604946052,612,612,613,612,7037
20230615,132300,7600639402,613,613,613,612,5092
20230615,132200,7597520081,613,613,613,613,17405
20230615,132100,7586850816,613,613,613,613,1890
20230615,132000,7585692246,614,613,615,613,10272
20230615,131900,7579384932,613,611,613,611,3559
20230615,131800,7577204428,611,611,612,610,3060
20230615,131700,7575334725,611,610,611,610,44
20230615,131600,7575307874,613,610,613,608,8283
20230615,131500,7570262351,609,608,611,608,22516
20230615,131400,7556569195,610,609,610,608,5863
20230615,131300,7552999896,609,609,609,608,23807
20230615,131200,7538505459,609,610,610,609,6852
20230615,131100,7534330917,610,610,611,609,13273
20230615,131000,7526234991,610,608,610,607,35822
20230615,130900,7504449019,608,610,610,608,24308
20230615,130800,7489651229,609,609,610,609,36761
20230615,130700,7467252676,609,611,611,609,25331
20230615,130600,7451798009,611,611,612,611,7660
20230615,130500,7447117729,611,611,612,610,3103
20230615,130400,7445221798,610,610,611,610,2886
20230615,130300,7443460090,610,610,611,609,38002
20230615,130200,7420274862,609,612,612,609,44678
20230615,130100,7393009883,611,613,613,611,28694
20230615,130000,7375465540,613,615,615,613,23286
20230615,125900,7361187835,614,618,618,613,70064
20230615,125800,7318105641,616,617,618,616,14433
20230615,125700,7309194281,617,617,621,616,55045
20230615,125600,7275184929,617,617,618,614,91252
20230615,125500,7219066903,616,616,618,615,69182
20230615,125400,7176445940,615,623,624,614,172106
20230615,125300,7069928188,623,625,625,622,65740
20230615,125200,7028971294,624,627,627,623,110642
20230615,125100,6959799098,624,625,627,624,87889
20230615,125000,6904817529,624,623,625,622,86139
20230615,124900,6851087270,622,624,624,620,48156
20230615,124800,6821127195,623,623,624,620,89893
20230615,124700,6765167898,623,619,623,618,61176
20230615,124600,6727202652,618,617,619,616,22137
20230615,124500,6713528015,616,618,618,616,16476
20230615,124400,6703359655,616,619,619,616,82746
20230615,124300,6652260101,618,617,620,616,5539
20230615,124200,6648840342,618,617,619,616,29012
20230615,124100,6630934243,619,620,621,617,53885
20230615,124000,6597595460,621,622,624,619,68008
20230615,123900,6555332519,622,620,623,618,66030
20230615,123800,6514238851,620,618,622,618,23551
20230615,123700,6499644955,618,620,620,618,7341
20230615,123600,6495100513,619,618,620,618,16856
20230615,123500,6484667460,619,617,619,617,3588
20230615,123400,6482450091,616,618,618,616,2899
20230615,123300,6480662490,618,617,618,616,7499
20230615,123200,6476029997,618,619,619,617,3610
20230615,123100,6473798008,619,615,619,614,38956
20230615,123000,6449777509,615,615,616,615,7603
20230615,122900,6445100154,615,615,616,614,6295
20230615,122800,6441229233,614,614,616,613,10128
20230615,122700,6435002205,614,614,616,613,7666
20230615,122600,6430291731,613,614,614,613,736
20230615,122500,6429840322,614,613,615,613,5014
20230615,122400,6426757974,613,614,614,613,2034
20230615,122300,6425510982,614,612,614,612,1078
20230615,122200,6424849920,612,611,612,611,14241
20230615,122100,6416136170,612,612,612,611,3251
20230615,122000,6414149749,611,610,614,609,13398
20230615,121900,6405949479,610,610,611,610,5695
20230615,121800,6402475528,610,612,612,607,61696
20230615,121700,6364927984,612,614,614,612,8846
20230615,121600,6359513287,614,614,614,613,3188
20230615,121500,6357558839,614,614,614,613,4284
20230615,121400,6354931994,616,613,616,612,22281
20230615,121300,6341233274,614,612,614,612,6689
20230615,121200,6337134802,612,611,612,611,6717
20230615,121100,6333025187,611,611,612,610,22363
20230615,121000,6319383678,610,612,612,610,18089
20230615,120900,6308317462,613,615,615,613,3467
20230615,120800,6306191036,614,615,615,614,5282
20230615,120700,6302943139,615,616,616,615,2096
20230615,120600,6301652004,615,615,616,615,631
20230615,120500,6301263919,616,615,616,615,43
20230615,120400,6301237473,616,616,616,615,18986
20230615,120300,6289545920,616,614,616,614,9367
20230615,120200,6283780362,614,613,614,612,17115
20230615,120100,6273289820,615,615,615,614,19380
20230615,120000,6261387635,615,615,616,615,8927
20230615,115900,6255897480,615,615,615,615,1381
20230615,115800,6255048165,615,615,615,615,21400
20230615,115700,6241887165,615,612,615,612,11812
20230615,115600,6234631339,612,611,612,610,26826
20230615,115500,6218227444,611,617,617,611,46198
20230615,115400,6189894025,616,618,619,616,22099
20230615,115300,6176243250,618,617,620,616,12427
20230615,115200,6168564369,617,617,617,617,11162
20230615,115100,6161677415,618,619,620,617,33856
20230615,115000,6140759364,619,623,623,619,17819
20230615,114900,6129690978,623,622,626,621,121832
20230615,114800,6053530089,622,619,622,619,28391
20230615,114700,6035874812,619,619,621,618,33748
20230615,114600,6014938387,619,615,619,615,19670
20230615,114500,6002785303,615,615,615,615,4337
20230615,114400,6000118048,616,616,616,616,13156
20230615,114300,5992013952,616,615,617,615,13512
20230615,114200,5983688744,616,613,616,613,13332
20230615,114100,5975502939,614,618,620,613,117484
20230615,114000,5903205539,618,620,621,616,113436
20230615,113900,5832928299,620,618,620,618,45012
20230615,113800,5805064729,618,616,618,616,11638
20230615,113700,5797886179,616,615,616,615,672
20230615,113600,5797472538,615,617,617,615,16917
20230615,113500,5787064752,617,617,619,616,10299
20230615,113400,5780702802,619,618,619,617,12703
20230615,113300,5772855832,618,616,618,614,54800
20230615,113200,5739115194,616,611,616,611,9211
20230615,113100,5733457321,613,614,615,611,3765
20230615,113000,5731150411,615,614,615,614,49207
20230615,112900,5700934261,614,610,614,609,23776
20230615,112800,5686369738,612,613,613,609,11581
20230615,112700,5679303342,613,611,613,611,6005
20230615,112600,5675629282,611,612,613,611,7796
20230615,112500,5670865567,613,610,613,610,14454
20230615,112400,5662025437,610,609,611,609,14172
20230615,112300,5653377974,609,609,609,609,2056
20230615,112200,5652125870,610,609,610,608,5172
20230615,112100,5648971719,610,609,610,608,5585
20230615,112000,5645571612,609,608,610,608,14881
20230615,111900,5636504196,607,605,607,605,7240
20230615,111800,5632114297,605,610,610,603,55344
20230615,111700,5598654676,610,605,610,605,35337
20230615,111600,5577197643,605,604,605,603,12682
20230615,111500,5569536857,606,608,608,604,13814
20230615,111400,5561164740,608,606,608,605,16035
20230615,111300,5551462781,606,608,608,604,46934
20230615,111200,5523049090,606,608,609,606,4681
20230615,111100,5520206035,609,607,609,607,12804
20230615,111000,5512420486,607,606,609,606,12771
20230615,110900,5504668997,606,605,607,605,5170
20230615,110800,5501537993,606,607,607,605,5700
20230615,110700,5498084990,606,608,608,606,10374
20230615,110600,5491788133,608,609,609,608,14144
20230615,110500,5483180342,610,608,611,608,4051
20230615,110400,5480713868,608,611,611,608,23420
20230615,110300,5466462499,611,610,612,608,49500
20230615,110200,5436204345,610,609,612,607,44278
20230615,110100,5409230725,609,610,610,608,17068
20230615,110000,5398837001,610,611,612,609,47633
20230615,105900,5369785219,611,615,615,611,55456
20230615,105800,5335804252,616,614,616,611,155602
20230615,105700,5240429975,616,612,618,612,32495
20230615,105600,5220441245,612,613,614,612,16165
20230615,105500,5210542884,613,620,620,612,63653
20230615,105400,5171240104,620,615,620,615,67762
20230615,105300,5129395563,614,606,614,606,45317
20230615,105200,5101718899,606,609,610,606,20005
20230615,105100,5089550695,610,611,612,610,19584
20230615,105000,5077598588,614,611,614,610,21143
20230615,104900,5064656427,612,611,612,609,9069
20230615,104800,5059120493,611,612,612,610,1625
20230615,104700,5058126025,609,614,614,609,28477
20230615,104600,5040703638,615,616,618,613,38361
20230615,104500,5017102269,615,611,621,611,172914
20230615,104400,4910218148,612,610,613,610,133771
20230615,104300,4828477356,610,605,611,605,59695
20230615,104200,4792169798,606,608,608,605,24197
20230615,104100,4777526743,608,608,608,605,1038
20230615,104000,4776897197,607,608,608,607,1561
20230615,103900,4775949470,607,606,608,605,9063
20230615,103800,4770463441,606,606,607,605,14308
20230615,103700,4761793512,606,606,608,606,8672
20230615,103600,4756537777,606,605,607,605,20269
20230615,103500,4744237396,605,610,611,605,63953
20230615,103400,4705329334,610,608,611,608,46601
20230615,103300,4676897187,608,603,609,603,52466
20230615,103200,4645101296,603,604,604,603,14936
20230615,103100,4636083056,603,600,604,600,19170
20230615,103000,4624542100,599,599,600,599,9571
20230615,102900,4618804450,600,601,601,600,28653
20230615,102800,4601609840,600,600,602,600,13820
20230615,102700,4593305348,600,600,600,600,9156
20230615,102600,4587811748,601,601,601,600,847
20230615,102500,4587302764,601,602,602,600,8369
20230615,102400,4582277953,601,598,601,598,21265
20230615,102300,4569528707,598,598,599,598,6910
20230615,102200,4565392483,599,598,599,596,179329
20230615,102100,4458484996,598,599,599,596,13505
20230615,102000,4450409137,599,598,599,595,19802
20230615,101900,4438561178,598,594,598,594,39423
20230615,101800,4415070763,594,595,595,593,4106
20230615,101700,4412631739,595,596,596,594,7903
20230615,101600,4407932247,596,596,596,595,1082
20230615,101500,4407287728,596,596,597,596,2631
20230615,101400,4405718761,595,596,597,595,11884
20230615,101300,4398643095,596,597,597,596,2591
20230615,101200,4397096418,599,595,599,595,5674
20230615,101100,4393711074,595,595,595,593,35968
20230615,101000,4372331266,594,595,595,593,28395
20230615,100900,4355480634,593,595,595,591,26413
20230615,100800,4339828926,596,596,597,595,5846
20230615,100700,4336345032,597,598,599,597,49520
20230615,100600,4306759627,597,600,600,597,17911
20230615,100500,4296029395,600,599,602,599,10365
20230615,100400,4289813837,598,596,600,596,20607
20230615,100300,4277495820,596,593,597,593,9708
20230615,100200,4271715947,593,591,593,590,15846
20230615,100100,4262347569,591,591,593,591,19676
20230615,100000,4250712474,591,593,593,591,13772
20230615,095900,4242568066,592,593,593,591,6091
20230615,095800,4238963863,593,592,595,592,13749
20230615,095700,4230815508,592,595,596,592,20321
20230615,095600,4218738344,594,592,594,590,42137
20230615,095500,4193811690,590,591,591,589,12628
20230615,095400,4186359602,591,586,591,585,114780
20230615,095300,4119042323,587,590,591,586,107440
20230615,095200,4055796634,590,591,593,590,30903
20230615,095100,4037524221,590,589,594,589,64478
20230615,095000,3999405353,589,590,590,589,40845
20230615,094900,3975329031,590,590,591,589,35481
20230615,094800,3954405215,591,590,591,588,49759
20230615,094700,3925081345,590,585,590,584,70915
20230615,094600,3883470680,586,586,589,582,178628
20230615,094500,3778783590,586,593,593,586,165224
20230615,094400,3681241078,593,595,597,592,153199
20230615,094300,3590061636,595,597,600,594,184463
20230615,094200,3480200345,597,606,608,597,335052
20230615,094100,3278453888,607,606,607,606,5895
20230615,094000,3274875644,606,607,608,605,75671
20230615,093900,3229063206,608,609,611,606,72427
20230615,093800,3185026796,611,612,615,609,107874
20230615,093700,3119113440,613,609,614,609,63391
20230615,093600,3080327572,610,608,610,607,71070
20230615,093500,3037050010,609,611,613,606,104610
20230615,093400,2973223140,612,606,616,606,83804
20230615,093300,2922002613,607,606,609,605,70656
20230615,093200,2879179397,606,606,608,606,21483
20230615,093100,2866155753,608,608,608,606,21088
20230615,093000,2853353055,608,605,609,604,18046
20230615,092900,2842408890,604,605,608,604,74165
20230615,092800,2797538799,605,611,612,603,128150
20230615,092700,2719849841,612,610,617,609,63524
20230615,092600,2681017547,610,612,612,610,115208
20230615,092500,2610703362,612,617,617,612,109788
20230615,092400,2543151546,617,623,623,616,146278
20230615,092300,2452748654,623,623,624,619,87970
20230615,092200,2398080343,623,622,626,622,73938
20230615,092100,2351899673,622,617,625,617,133423
20230615,092000,2269014442,617,615,617,614,78467
20230615,091900,2220745739,616,620,621,614,200992
20230615,091800,2096715681,620,619,624,618,96651
20230615,091700,2036815044,619,627,627,618,110208
20230615,091600,1968388047,627,627,630,625,311478
20230615,091500,1772826055,627,618,628,618,248121
20230615,091400,1618026792,618,619,621,616,82291
20230615,091300,1567108133,619,616,620,615,65936
20230615,091200,1526349424,617,619,619,613,75191
20230615,091100,1479930687,621,612,621,612,140362
20230615,091000,1393311639,613,612,613,608,64459
20230615,090900,1353999669,613,613,614,607,134102
20230615,090800,1271987888,611,605,614,603,131991
20230615,090700,1191792750,605,602,607,602,68944
20230615,090600,1150141246,606,594,607,594,208690
20230615,090500,1024557816,596,580,599,580,134964
20230615,090400,944882392,580,605,606,580,461680
20230615,090300,670063683,606,609,611,605,141792
20230615,090200,583769240,610,615,616,606,250386
20230615,090100,430712455,615,615,620,611,273649
20230615,090000,262119411,619,606,627,606,427589