KissMeData/083640/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201000,436563409,667,667,667,667,16319
20230620,200900,436563409,667,667,667,667,0
20230620,200800,436563409,667,667,667,667,0
20230620,200700,436563409,667,667,667,667,0
20230620,200600,436563409,667,667,667,667,0
20230620,200500,436563409,667,667,667,667,0
20230620,200400,436563409,667,667,667,667,0
20230620,200300,436563409,667,667,667,667,0
20230620,200200,436563409,667,667,667,667,0
20230620,200100,436563409,667,667,667,667,0
20230620,200000,436563409,667,667,667,667,0
20230620,195900,436563409,667,667,667,667,0
20230620,195800,436563409,667,667,667,667,0
20230620,195700,436563409,667,667,667,667,0
20230620,195600,436563409,667,667,667,667,0
20230620,195500,436563409,667,667,667,667,0
20230620,195400,436563409,667,667,667,667,0
20230620,195300,436563409,667,667,667,667,0
20230620,195200,436563409,667,667,667,667,0
20230620,195100,436563409,667,667,667,667,0
20230620,195000,436563409,667,667,667,667,0
20230620,194900,436563409,667,667,667,667,0
20230620,194800,436563409,667,667,667,667,0
20230620,194700,436563409,667,667,667,667,0
20230620,194600,436563409,667,667,667,667,0
20230620,194500,436563409,667,667,667,667,0
20230620,194400,436563409,667,667,667,667,0
20230620,194300,436563409,667,667,667,667,0
20230620,194200,436563409,667,667,667,667,0
20230620,194100,436563409,667,667,667,667,0
20230620,194000,436563409,667,667,667,667,16319
20230620,193900,436563409,667,667,667,667,0
20230620,193800,436563409,667,667,667,667,0
20230620,193700,436563409,667,667,667,667,0
20230620,193600,436563409,667,667,667,667,0
20230620,193500,436563409,667,667,667,667,0
20230620,193400,436563409,667,667,667,667,0
20230620,193300,436563409,667,667,667,667,0
20230620,193200,436563409,667,667,667,667,0
20230620,193100,436563409,667,667,667,667,0
20230620,193000,436563409,667,667,667,667,0
20230620,192900,436563409,667,667,667,667,0
20230620,192800,436563409,667,667,667,667,0
20230620,192700,436563409,667,667,667,667,0
20230620,192600,436563409,667,667,667,667,0
20230620,192500,436563409,667,667,667,667,0
20230620,192400,436563409,667,667,667,667,0
20230620,192300,436563409,667,667,667,667,0
20230620,192200,436563409,667,667,667,667,0
20230620,192100,436563409,667,667,667,667,0
20230620,192000,436563409,667,667,667,667,0
20230620,191900,436563409,667,667,667,667,0
20230620,191800,436563409,667,667,667,667,0
20230620,191700,436563409,667,667,667,667,0
20230620,191600,436563409,667,667,667,667,0
20230620,191500,436563409,667,667,667,667,0
20230620,191400,436563409,667,667,667,667,0
20230620,191300,436563409,667,667,667,667,0
20230620,191200,436563409,667,667,667,667,0
20230620,191100,436563409,667,667,667,667,0
20230620,191000,436563409,667,667,667,667,16319
20230620,190900,436563409,667,667,667,667,0
20230620,190800,436563409,667,667,667,667,0
20230620,190700,436563409,667,667,667,667,0
20230620,190600,436563409,667,667,667,667,0
20230620,190500,436563409,667,667,667,667,0
20230620,190400,436563409,667,667,667,667,0
20230620,190300,436563409,667,667,667,667,0
20230620,190200,436563409,667,667,667,667,0
20230620,190100,436563409,667,667,667,667,0
20230620,190000,436563409,667,667,667,667,0
20230620,185900,436563409,667,667,667,667,0
20230620,185800,436563409,667,667,667,667,0
20230620,185700,436563409,667,667,667,667,0
20230620,185600,436563409,667,667,667,667,0
20230620,185500,436563409,667,667,667,667,0
20230620,185400,436563409,667,667,667,667,0
20230620,185300,436563409,667,667,667,667,0
20230620,185200,436563409,667,667,667,667,0
20230620,185100,436563409,667,667,667,667,0
20230620,185000,436563409,667,667,667,667,0
20230620,184900,436563409,667,667,667,667,0
20230620,184800,436563409,667,667,667,667,0
20230620,184700,436563409,667,667,667,667,0
20230620,184600,436563409,667,667,667,667,0
20230620,184500,436563409,667,667,667,667,0
20230620,184400,436563409,667,667,667,667,0
20230620,184300,436563409,667,667,667,667,0
20230620,184200,436563409,667,667,667,667,0
20230620,184100,436563409,667,667,667,667,0
20230620,184000,436563409,667,667,667,667,16319
20230620,183900,436563409,667,667,667,667,0
20230620,183800,436563409,667,667,667,667,0
20230620,183700,436563409,667,667,667,667,0
20230620,183600,436563409,667,667,667,667,0
20230620,183500,436563409,667,667,667,667,0
20230620,183400,436563409,667,667,667,667,0
20230620,183300,436563409,667,667,667,667,0
20230620,183200,436563409,667,667,667,667,0
20230620,183100,436563409,667,667,667,667,0
20230620,183000,436563409,667,667,667,667,0
20230620,182900,436563409,667,667,667,667,0
20230620,182800,436563409,667,667,667,667,0
20230620,182700,436563409,667,667,667,667,0
20230620,182600,436563409,667,667,667,667,0
20230620,182500,436563409,667,667,667,667,0
20230620,182400,436563409,667,667,667,667,0
20230620,182300,436563409,667,667,667,667,0
20230620,182200,436563409,667,667,667,667,0
20230620,182100,436563409,667,667,667,667,0
20230620,182000,436563409,667,667,667,667,0
20230620,181900,436563409,667,667,667,667,0
20230620,181800,436563409,667,667,667,667,0
20230620,181700,436563409,667,667,667,667,0
20230620,181600,436563409,667,667,667,667,0
20230620,181500,436563409,667,667,667,667,0
20230620,181400,436563409,667,667,667,667,0
20230620,181300,436563409,667,667,667,667,0
20230620,181200,436563409,667,667,667,667,0
20230620,181100,436563409,667,667,667,667,0
20230620,181000,436563409,667,667,667,667,16319
20230620,180900,436563409,667,667,667,667,0
20230620,180800,436563409,667,667,667,667,0
20230620,180700,436563409,667,667,667,667,0
20230620,180600,436563409,667,667,667,667,0
20230620,180500,436563409,667,667,667,667,0
20230620,180400,436563409,667,667,667,667,0
20230620,180300,436563409,667,667,667,667,0
20230620,180200,436563409,667,667,667,667,0
20230620,180100,436563409,667,667,667,667,0
20230620,180000,436563409,667,667,667,667,0
20230620,175900,436563409,667,667,667,667,0
20230620,175800,436563409,667,667,667,667,0
20230620,175700,436563409,667,667,667,667,0
20230620,175600,436563409,667,667,667,667,0
20230620,175500,436563409,667,667,667,667,0
20230620,175400,436563409,667,667,667,667,0
20230620,175300,436563409,667,667,667,667,0
20230620,175200,436563409,667,667,667,667,0
20230620,175100,436563409,667,667,667,667,0
20230620,175000,436563409,667,667,667,667,0
20230620,174900,436563409,667,667,667,667,0
20230620,174800,436563409,667,667,667,667,0
20230620,174700,436563409,667,667,667,667,0
20230620,174600,436563409,667,667,667,667,0
20230620,174500,436563409,667,667,667,667,0
20230620,174400,436563409,667,667,667,667,0
20230620,174300,436563409,667,667,667,667,0
20230620,174200,436563409,667,667,667,667,0
20230620,174100,436563409,667,667,667,667,0
20230620,174000,436563409,667,667,667,667,16319
20230620,173900,436563409,667,667,667,667,0
20230620,173800,436563409,667,667,667,667,0
20230620,173700,436563409,667,667,667,667,0
20230620,173600,436563409,667,667,667,667,0
20230620,173500,436563409,667,667,667,667,0
20230620,173400,436563409,667,667,667,667,0
20230620,173300,436563409,667,667,667,667,0
20230620,173200,436563409,667,667,667,667,0
20230620,173100,436563409,667,667,667,667,0
20230620,173000,436563409,667,667,667,667,0
20230620,172900,436563409,667,667,667,667,0
20230620,172800,436563409,667,667,667,667,0
20230620,172700,436563409,667,667,667,667,0
20230620,172600,436563409,667,667,667,667,0
20230620,172500,436563409,667,667,667,667,0
20230620,172400,436563409,667,667,667,667,0
20230620,172300,436563409,667,667,667,667,0
20230620,172200,436563409,667,667,667,667,0
20230620,172100,436563409,667,667,667,667,0
20230620,172000,436563409,667,667,667,667,0
20230620,171900,436563409,667,667,667,667,0
20230620,171800,436563409,667,667,667,667,0
20230620,171700,436563409,667,667,667,667,0
20230620,171600,436563409,667,667,667,667,0
20230620,171500,436563409,667,667,667,667,0
20230620,171400,436563409,667,667,667,667,0
20230620,171300,436563409,667,667,667,667,0
20230620,171200,436563409,667,667,667,667,0
20230620,171100,436563409,667,667,667,667,0
20230620,171000,436563409,667,667,667,667,16319
20230620,170900,436563409,667,667,667,667,0
20230620,170800,436563409,667,667,667,667,0
20230620,170700,436563409,667,667,667,667,0
20230620,170600,436563409,667,667,667,667,0
20230620,170500,436563409,667,667,667,667,0
20230620,170400,436563409,667,667,667,667,0
20230620,170300,436563409,667,667,667,667,0
20230620,170200,436563409,667,667,667,667,0
20230620,170100,436563409,667,667,667,667,0
20230620,170000,436563409,667,667,667,667,0
20230620,165900,436563409,667,667,667,667,0
20230620,165800,436563409,667,667,667,667,0
20230620,165700,436563409,667,667,667,667,0
20230620,165600,436563409,667,667,667,667,0
20230620,165500,436563409,667,667,667,667,0
20230620,165400,436563409,667,667,667,667,0
20230620,165300,436563409,667,667,667,667,0
20230620,165200,436563409,667,667,667,667,0
20230620,165100,436563409,667,667,667,667,0
20230620,165000,436563409,667,667,667,667,0
20230620,164900,436563409,667,667,667,667,0
20230620,164800,436563409,667,667,667,667,0
20230620,164700,436563409,667,667,667,667,0
20230620,164600,436563409,667,667,667,667,0
20230620,164500,436563409,667,667,667,667,0
20230620,164400,436563409,667,667,667,667,0
20230620,164300,436563409,667,667,667,667,0
20230620,164200,436563409,667,667,667,667,0
20230620,164100,436563409,667,667,667,667,0
20230620,164000,436563409,667,667,667,667,16319
20230620,163900,436563409,667,667,667,667,0
20230620,163800,436563409,667,667,667,667,0
20230620,163700,436563409,667,667,667,667,0
20230620,163600,436563409,667,667,667,667,0
20230620,163500,436563409,667,667,667,667,0
20230620,163400,436563409,667,667,667,667,0
20230620,163300,436563409,667,667,667,667,0
20230620,163200,436563409,667,667,667,667,0
20230620,163100,436563409,667,667,667,667,0
20230620,163000,436563409,667,667,667,667,0
20230620,162900,436563409,667,667,667,667,0
20230620,162800,436563409,667,667,667,667,0
20230620,162700,436563409,667,667,667,667,0
20230620,162600,436563409,667,667,667,667,0
20230620,162500,436563409,667,667,667,667,0
20230620,162400,436563409,667,667,667,667,0
20230620,162300,436563409,667,667,667,667,0
20230620,162200,436563409,667,667,667,667,0
20230620,162100,436563409,667,667,667,667,0
20230620,162000,436563409,667,667,667,667,0
20230620,161900,436563409,667,667,667,667,0
20230620,161800,436563409,667,667,667,667,0
20230620,161700,436563409,667,667,667,667,0
20230620,161600,436563409,667,667,667,667,0
20230620,161500,436563409,667,667,667,667,0
20230620,161400,436563409,667,667,667,667,0
20230620,161300,436563409,667,667,667,667,0
20230620,161200,436563409,667,667,667,667,0
20230620,161100,436563409,667,667,667,667,0
20230620,161000,436563409,667,667,667,667,16319
20230620,160900,436563409,667,667,667,667,0
20230620,160800,436563409,667,667,667,667,0
20230620,160700,436563409,667,667,667,667,0
20230620,160600,436563409,667,667,667,667,0
20230620,160500,436563409,667,667,667,667,0
20230620,160400,436563409,667,667,667,667,0
20230620,160300,436563409,667,667,667,667,0
20230620,160200,436563409,667,667,667,667,0
20230620,160100,436563409,667,667,667,667,0
20230620,160000,436563409,667,667,667,667,0
20230620,155900,436563409,667,667,667,667,0
20230620,155800,436563409,667,667,667,667,0
20230620,155700,436563409,667,667,667,667,0
20230620,155600,436563409,667,667,667,667,0
20230620,155500,436563409,667,667,667,667,0
20230620,155400,436563409,667,667,667,667,0
20230620,155300,436563409,667,667,667,667,0
20230620,155200,436563409,667,667,667,667,0
20230620,155100,436563409,667,667,667,667,0
20230620,155000,436563409,667,667,667,667,0
20230620,154900,436563409,667,667,667,667,0
20230620,154800,436563409,667,667,667,667,0
20230620,154700,436563409,667,667,667,667,0
20230620,154600,436563409,667,667,667,667,0
20230620,154500,436563409,667,667,667,667,0
20230620,154400,436563409,667,667,667,667,0
20230620,154300,436563409,667,667,667,667,0
20230620,154200,436563409,667,667,667,667,0
20230620,154100,436563409,667,667,667,667,0
20230620,154000,436563409,667,667,667,667,16319
20230620,153900,436563409,667,667,667,667,0
20230620,153800,436563409,667,667,667,667,0
20230620,153700,436563409,667,667,667,667,0
20230620,153600,436563409,667,667,667,667,0
20230620,153500,436563409,667,667,667,667,0
20230620,153400,436563409,667,667,667,667,0
20230620,153300,436563409,667,667,667,667,0
20230620,153200,436563409,667,667,667,667,0
20230620,153100,436563409,667,667,667,667,0
20230620,153000,436563409,667,667,667,667,16319
20230620,152900,425678636,666,666,666,666,0
20230620,152800,425678636,666,666,666,666,0
20230620,152700,425678636,666,666,666,666,0
20230620,152600,425678636,666,666,666,666,0
20230620,152500,425678636,666,666,666,666,0
20230620,152400,425678636,666,666,666,666,0
20230620,152300,425678636,666,666,666,666,0
20230620,152200,425678636,666,666,666,666,0
20230620,152100,425678636,666,666,666,666,0
20230620,152000,425678636,666,666,666,666,0
20230620,151900,425678636,666,667,669,666,5303
20230620,151800,422135681,667,666,667,665,6172
20230620,151700,418029681,666,666,666,665,7875
20230620,151600,412790931,666,666,666,665,11730
20230620,151500,404989249,666,667,667,666,19623
20230620,151400,391920208,668,668,668,666,3724
20230620,151300,389438189,668,668,668,668,104
20230620,151200,389368717,668,668,668,667,2495
20230620,151100,387704539,668,668,668,668,8
20230620,151000,387699195,668,668,668,668,601
20230620,150900,387297727,668,668,668,667,305
20230620,150800,387093988,668,668,668,668,825
20230620,150700,386542888,668,667,668,667,9162
20230620,150600,380431833,667,667,667,667,10982
20230620,150500,373106839,667,667,668,667,1372
20230620,150400,372191315,668,668,668,668,250
20230620,150300,372024315,668,667,668,667,5868
20230620,150200,368108553,668,668,668,668,300
20230620,150100,367908153,669,668,669,668,102
20230620,150000,367840015,668,667,669,667,2448
20230620,145900,366204853,669,668,669,667,15917
20230620,145800,355582292,668,668,668,667,10901
20230620,145700,348305424,668,668,668,667,3020
20230620,145600,346291064,668,668,668,668,11
20230620,145500,346283716,668,668,668,668,40
20230620,145400,346256996,668,668,668,668,61
20230620,145300,346216248,668,668,668,668,1443
20230620,145200,345252324,668,668,668,668,33
20230620,145100,345230280,669,669,669,669,0
20230620,145000,345230280,669,668,669,668,4446
20230620,144900,342260350,669,669,669,669,0
20230620,144800,342260350,669,669,669,669,0
20230620,144700,342260350,669,669,669,669,5
20230620,144600,342257005,668,668,668,668,1
20230620,144500,342256337,669,669,669,669,0
20230620,144400,342256337,669,669,669,669,124
20230620,144300,342173381,669,669,669,669,10
20230620,144200,342166691,668,668,668,668,14
20230620,144100,342157339,669,669,669,668,384
20230620,144000,341900462,669,669,669,669,7
20230620,143900,341895779,670,669,670,669,159
20230620,143800,341789407,670,670,670,670,10
20230620,143700,341782707,670,669,670,669,100
20230620,143600,341715708,670,668,670,668,64
20230620,143500,341672830,670,670,670,670,1
20230620,143400,341672160,670,670,670,670,0
20230620,143300,341672160,670,670,670,670,0
20230620,143200,341672160,670,670,670,670,0
20230620,143100,341672160,670,670,670,670,300
20230620,143000,341471160,670,670,670,670,100
20230620,142900,341404160,670,670,670,669,4
20230620,142800,341401482,668,669,669,668,4300
20230620,142700,338527490,669,669,669,669,3423
20230620,142600,336237503,669,668,669,668,2
20230620,142500,336236166,669,669,669,669,0
20230620,142400,336236166,669,669,669,669,10
20230620,142300,336229476,668,669,669,668,2001
20230620,142200,334892807,669,669,669,669,20
20230620,142100,334879427,669,669,669,669,0
20230620,142000,334879427,669,669,669,669,0
20230620,141900,334879427,669,669,669,668,780
20230620,141800,334358357,669,669,669,669,10
20230620,141700,334351667,668,668,668,668,0
20230620,141600,334351667,668,668,668,668,11000
20230620,141500,327003667,667,668,668,667,1000
20230620,141400,326336542,669,669,669,669,600
20230620,141300,325935142,668,668,668,668,0
20230620,141200,325935142,668,668,668,668,35
20230620,141100,325911762,668,668,668,668,0
20230620,141000,325911762,668,668,668,668,468
20230620,140900,325599138,668,669,669,668,4843
20230620,140800,322364013,669,669,669,669,0
20230620,140700,322364013,669,669,669,669,2
20230620,140600,322362675,669,669,669,669,0
20230620,140500,322362675,669,669,669,669,0
20230620,140400,322362675,669,669,669,669,0
20230620,140300,322362675,669,669,669,669,0
20230620,140200,322362675,669,669,669,669,0
20230620,140100,322362675,669,669,669,669,1
20230620,140000,322362006,669,669,669,669,1035
20230620,135900,321669591,669,669,669,669,1008
20230620,135800,320995239,669,669,669,669,1
20230620,135700,320994570,669,669,669,669,1000
20230620,135600,320325570,669,669,669,669,359
20230620,135500,320085399,669,669,669,669,149
20230620,135400,319985718,669,669,669,669,0
20230620,135300,319985718,669,669,669,669,0
20230620,135200,319985718,669,669,669,669,760
20230620,135100,319477278,669,669,669,669,0
20230620,135000,319477278,669,669,669,669,50
20230620,134900,319443828,671,671,671,671,348
20230620,134800,319210320,670,670,670,670,3324
20230620,134700,316983240,670,670,670,670,100
20230620,134600,316916240,670,670,670,670,5502
20230620,134500,313229900,670,670,670,670,0
20230620,134400,313229900,670,670,670,670,76
20230620,134300,313178980,670,670,670,670,23
20230620,134200,313163570,669,669,669,669,4456
20230620,134100,310182506,669,669,669,669,0
20230620,134000,310182506,669,669,669,669,0
20230620,133900,310182506,669,669,669,669,38
20230620,133800,310157084,668,668,668,668,0
20230620,133700,310157084,668,668,668,668,0
20230620,133600,310157084,668,668,668,668,0
20230620,133500,310157084,668,668,668,668,0
20230620,133400,310157084,668,668,668,668,67
20230620,133300,310112328,669,669,669,669,1
20230620,133200,310111659,669,670,670,669,2
20230620,133100,310110320,670,670,670,670,1
20230620,133000,310109650,670,670,670,670,0
20230620,132900,310109650,670,670,670,670,287
20230620,132800,309917360,670,670,670,670,0
20230620,132700,309917360,670,670,670,670,13
20230620,132600,309908650,668,670,670,668,61
20230620,132500,309867782,668,668,668,668,0
20230620,132400,309867782,668,668,668,668,2560
20230620,132300,308157702,668,668,668,668,0
20230620,132200,308157702,668,668,668,668,43
20230620,132100,308128978,668,670,670,668,44
20230620,132000,308099500,668,668,668,668,0
20230620,131900,308099500,668,668,668,668,0
20230620,131800,308099500,668,668,668,668,0
20230620,131700,308099500,668,670,670,668,5
20230620,131600,308096152,668,668,668,667,164
20230620,131500,307986601,667,669,669,667,17404
20230620,131400,296353070,669,670,670,669,133
20230620,131300,296263961,669,669,669,669,444
20230620,131200,295966925,668,670,670,668,3
20230620,131100,295964917,668,669,669,668,300
20230620,131000,295764458,669,670,670,669,142
20230620,130900,295669319,669,668,669,668,12
20230620,130800,295661292,669,669,669,669,1
20230620,130700,295660623,668,671,671,668,3
20230620,130600,295658613,668,668,668,668,0
20230620,130500,295658613,668,671,671,668,3
20230620,130400,295656603,668,668,668,668,0
20230620,130300,295656603,668,669,669,668,400
20230620,130200,295389303,668,668,668,668,0
20230620,130100,295389303,668,668,668,668,0
20230620,130000,295389303,668,668,668,668,0
20230620,125900,295389303,668,668,668,668,1
20230620,125800,295388635,667,667,667,667,0
20230620,125700,295388635,667,667,667,667,0
20230620,125600,295388635,667,667,667,667,0
20230620,125500,295388635,667,668,668,667,301
20230620,125400,295187568,668,668,668,668,700
20230620,125300,294719968,667,667,667,667,0
20230620,125200,294719968,667,667,667,667,0
20230620,125100,294719968,667,668,668,667,10300
20230620,125000,287848054,668,671,671,668,2
20230620,124900,287846715,671,671,671,668,3
20230620,124800,287844705,668,668,668,668,1281
20230620,124700,286988997,668,671,671,668,3
20230620,124600,286986987,668,668,668,668,0
20230620,124500,286986987,668,669,671,667,45002
20230620,124400,256932019,669,670,670,669,101
20230620,124300,256864350,669,669,669,669,0
20230620,124200,256864350,669,669,669,669,0
20230620,124100,256864350,669,670,670,669,15500
20230620,124000,246494760,669,669,669,669,1
20230620,123900,246494091,671,670,671,670,954
20230620,123800,245854908,671,671,671,671,1
20230620,123700,245854237,669,669,669,669,1
20230620,123600,245853568,669,669,669,669,1
20230620,123500,245852899,671,671,671,671,1
20230620,123400,245852228,669,671,671,669,2
20230620,123300,245850888,668,668,668,668,0
20230620,123200,245850888,668,668,668,668,0
20230620,123100,245850888,668,668,668,668,0
20230620,123000,245850888,668,668,668,668,0
20230620,122900,245850888,668,670,670,668,3
20230620,122800,245848880,668,668,668,668,0
20230620,122700,245848880,668,670,670,668,4156
20230620,122600,243071236,670,671,671,670,33
20230620,122500,243049094,671,671,671,671,71
20230620,122400,243001453,671,670,671,670,30
20230620,122300,242981324,671,671,671,671,100
20230620,122200,242914224,670,670,672,670,172
20230620,122100,242798668,672,672,672,672,3
20230620,122000,242796652,672,673,673,668,5
20230620,121900,242793293,668,669,673,668,1122
20230620,121800,242042633,668,673,673,668,41077
20230620,121700,214523434,673,673,673,673,0
20230620,121600,214523434,673,673,673,673,858
20230620,121500,213946000,674,674,674,674,10
20230620,121400,213939260,673,674,674,673,1753
20230620,121300,212757739,674,674,674,673,526
20230620,121200,212403226,672,673,673,672,38
20230620,121100,212377654,672,672,672,672,1
20230620,121000,212376982,673,672,673,672,35
20230620,120900,212353428,673,673,673,673,1985
20230620,120800,211017523,674,674,674,674,1691
20230620,120700,209877789,674,673,675,673,250
20230620,120600,209709191,673,673,673,673,0
20230620,120500,209709191,673,673,673,673,0
20230620,120400,209709191,673,673,673,673,2
20230620,120300,209707845,675,675,675,675,906
20230620,120200,209096295,673,673,673,673,200
20230620,120100,208961695,673,673,673,673,0
20230620,120000,208961695,673,673,673,673,1
20230620,115900,208961022,673,673,673,673,1
20230620,115800,208960349,674,674,674,674,0
20230620,115700,208960349,674,674,674,674,77
20230620,115600,208908451,674,674,674,674,123
20230620,115500,208825549,674,674,675,674,1598
20230620,115400,207748487,674,675,675,674,9
20230620,115300,207742420,674,675,675,674,230
20230620,115200,207587390,674,674,674,674,0
20230620,115100,207587390,674,674,674,674,0
20230620,115000,207587390,674,674,674,674,10
20230620,114900,207580650,674,675,675,674,37
20230620,114800,207555676,675,675,675,674,279
20230620,114700,207367352,673,673,673,673,0
20230620,114600,207367352,673,673,673,673,0
20230620,114500,207367352,673,673,673,673,0
20230620,114400,207367352,673,673,673,673,0
20230620,114300,207367352,673,673,673,673,0
20230620,114200,207367352,673,673,673,673,0
20230620,114100,207367352,673,673,673,673,1
20230620,114000,207366679,676,676,676,676,1
20230620,113900,207366003,673,673,673,673,0
20230620,113800,207366003,673,673,673,673,0
20230620,113700,207366003,673,673,673,673,2000
20230620,113600,206020003,673,673,673,673,1
20230620,113500,206019330,676,676,676,676,58
20230620,113400,205980122,673,673,673,673,0
20230620,113300,205980122,673,678,678,673,28
20230620,113200,205961173,678,679,679,673,19
20230620,113100,205948295,679,676,679,676,18
20230620,113000,205936109,673,673,673,673,0
20230620,112900,205936109,673,674,674,673,2
20230620,112800,205934762,677,673,678,673,131
20230620,112700,205845955,679,673,679,673,2507
20230620,112600,204147285,673,673,673,673,1
20230620,112500,204146612,676,676,676,676,1
20230620,112400,204145936,673,673,676,673,4
20230620,112300,204143238,676,676,676,673,3
20230620,112200,204141213,673,673,673,673,20000
20230620,112100,190681213,673,673,673,673,0
20230620,112000,190681213,673,673,673,673,1214
20230620,111900,189864191,673,673,673,673,0
20230620,111800,189864191,673,674,674,673,1001
20230620,111700,189189518,673,673,673,673,1400
20230620,111600,188247318,673,674,674,673,7077
20230620,111500,183484496,673,673,673,673,1
20230620,111400,183483823,676,675,676,675,1484
20230620,111300,182480642,672,672,672,672,3
20230620,111200,182478626,672,672,672,672,0
20230620,111100,182478626,672,671,675,671,105
20230620,111000,182408154,671,671,671,671,0
20230620,110900,182408154,671,676,676,671,45
20230620,110800,182377739,676,676,676,676,2
20230620,110700,182376387,676,675,676,671,33147
20230620,110600,160114659,674,674,674,674,0
20230620,110500,160114659,674,674,677,674,302
20230620,110400,159910214,675,675,675,675,1411
20230620,110300,158957789,675,675,675,675,401
20230620,110200,158687114,676,676,676,676,1
20230620,110100,158686438,676,676,676,676,0
20230620,110000,158686438,676,676,676,676,3
20230620,105900,158684410,675,675,676,675,3
20230620,105800,158682384,675,675,675,675,0
20230620,105700,158682384,675,675,675,675,0
20230620,105600,158682384,675,676,676,675,401
20230620,105500,158411708,675,675,675,675,0
20230620,105400,158411708,675,675,675,675,0
20230620,105300,158411708,675,675,675,675,0
20230620,105200,158411708,675,676,676,675,992
20230620,105100,157741151,676,676,676,676,0
20230620,105000,157741151,676,676,676,676,0
20230620,104900,157741151,676,676,676,676,0
20230620,104800,157741151,676,676,676,676,1
20230620,104700,157740475,677,677,677,677,1
20230620,104600,157739798,676,677,677,676,43
20230620,104500,157710689,676,676,676,676,5
20230620,104400,157707309,677,677,677,677,539
20230620,104300,157342406,677,677,677,677,115
20230620,104200,157264551,677,676,677,676,677
20230620,104100,156806323,676,676,676,676,1759
20230620,104000,155617239,676,676,676,676,0
20230620,103900,155617239,676,676,676,676,6
20230620,103800,155613183,675,675,675,675,7
20230620,103700,155608458,674,675,675,674,3
20230620,103600,155606434,675,675,675,674,2666
20230620,103500,153806885,675,675,675,675,0
20230620,103400,153806885,675,675,675,675,3000
20230620,103300,151781885,675,675,675,675,0
20230620,103200,151781885,675,675,675,675,501
20230620,103100,151443710,675,674,675,674,11
20230620,103000,151436292,674,674,674,674,2
20230620,102900,151434944,675,676,676,675,20
20230620,102800,151421434,674,674,674,674,0
20230620,102700,151421434,674,674,674,674,1
20230620,102600,151420760,675,674,675,674,100
20230620,102500,151353355,674,674,674,674,0
20230620,102400,151353355,674,674,674,674,0
20230620,102300,151353355,674,674,674,674,200
20230620,102200,151218555,674,674,674,674,0
20230620,102100,151218555,674,675,675,674,6
20230620,102000,151214506,673,673,673,673,0
20230620,101900,151214506,673,673,673,673,0
20230620,101800,151214506,673,673,673,673,12
20230620,101700,151206430,673,673,673,673,0
20230620,101600,151206430,673,674,674,673,1800
20230620,101500,149995021,673,674,675,673,1151
20230620,101400,149219098,675,673,675,673,543
20230620,101300,148853307,673,673,673,673,0
20230620,101200,148853307,673,674,674,673,1217
20230620,101100,148034239,673,674,674,673,4909
20230620,101000,144730473,673,673,673,673,0
20230620,100900,144730473,673,673,673,673,0
20230620,100800,144730473,673,673,673,673,0
20230620,100700,144730473,673,673,673,673,12
20230620,100600,144722397,673,673,673,673,1
20230620,100500,144721724,674,674,674,674,20
20230620,100400,144708244,676,676,676,676,102
20230620,100300,144639292,673,673,673,673,0
20230620,100200,144639292,673,673,673,673,0
20230620,100100,144639292,673,673,673,673,0
20230620,100000,144639292,673,673,673,673,0
20230620,095900,144639292,673,673,673,673,0
20230620,095800,144639292,673,674,674,673,53
20230620,095700,144603594,672,672,672,672,0
20230620,095600,144603594,672,672,672,672,0
20230620,095500,144603594,672,675,675,672,1061
20230620,095400,143887425,672,677,677,672,1401
20230620,095300,142944455,677,677,677,677,0
20230620,095200,142944455,677,673,678,673,4451
20230620,095100,139930386,675,672,675,672,2322
20230620,095000,138363841,674,671,674,671,5113
20230620,094900,134925997,671,671,671,670,1022
20230620,094800,134240237,671,670,671,670,1716
20230620,094700,133090515,670,669,670,669,394
20230620,094600,132826928,669,670,671,669,203
20230620,094500,132690820,668,670,670,668,14165
20230620,094400,123200272,670,668,670,668,2625
20230620,094300,121441524,670,669,670,669,5312
20230620,094200,117883417,669,670,670,669,144
20230620,094100,117786977,670,669,670,669,466
20230620,094000,117475013,669,670,670,669,369
20230620,093900,117227883,669,668,669,668,706
20230620,093800,116755953,668,668,669,668,511
20230620,093700,116414296,668,669,669,668,788
20230620,093600,115887624,669,667,669,666,708
20230620,093500,115415413,667,668,668,666,2569
20230620,093400,113700654,669,667,670,667,13728
20230620,093300,104530450,666,666,666,666,1699
20230620,093200,103398916,666,668,668,666,13953
20230620,093100,94098122,667,669,670,667,9405
20230620,093000,87811061,669,669,669,668,3802
20230620,092900,85267524,669,668,670,668,579
20230620,092800,84880175,670,669,670,668,276
20230620,092700,84695529,668,668,669,668,38
20230620,092600,84670110,669,670,671,668,16208
20230620,092500,73825049,670,671,671,669,1688
20230620,092400,72693990,671,670,671,670,1260
20230620,092300,71849740,670,670,670,670,600
20230620,092200,71447740,670,670,672,670,581
20230620,092100,71058466,672,670,672,670,2890
20230620,092000,69122162,671,672,672,670,30310
20230620,091900,48800443,672,672,672,671,653
20230620,091800,48361629,672,672,673,671,1341
20230620,091700,47460565,671,673,673,671,8217
20230620,091600,41942288,673,674,674,673,2354
20230620,091500,40357361,673,674,674,673,1248
20230620,091400,39517209,674,674,674,674,1342
20230620,091300,38612701,674,673,674,673,1857
20230620,091200,37362651,673,673,673,672,3970
20230620,091100,34691379,673,676,677,673,7505
20230620,091000,29627476,675,677,677,675,95
20230620,090900,29563177,677,677,677,677,4
20230620,090800,29560469,678,678,678,678,69
20230620,090700,29513687,678,678,678,676,645
20230620,090600,29076771,678,677,678,677,128
20230620,090500,28990021,674,677,678,674,433
20230620,090400,28697684,677,677,679,677,1223
20230620,090300,27869706,677,674,677,674,748
20230620,090200,27364987,674,679,679,673,27578
20230620,090100,8661510,682,682,683,680,1104
20230620,090000,7909324,681,680,684,680,11624