KissMeData/008600/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191400,89372295,578,578,578,578,1317
20230620,191300,89372295,578,578,578,578,0
20230620,191200,89372295,578,578,578,578,0
20230620,191100,89372295,578,578,578,578,0
20230620,191000,89372295,578,578,578,578,0
20230620,190900,89372295,578,578,578,578,0
20230620,190800,89372295,578,578,578,578,0
20230620,190700,89372295,578,578,578,578,0
20230620,190600,89372295,578,578,578,578,0
20230620,190500,89372295,578,578,578,578,0
20230620,190400,89372295,578,578,578,578,0
20230620,190300,89372295,578,578,578,578,0
20230620,190200,89372295,578,578,578,578,0
20230620,190100,89372295,578,578,578,578,0
20230620,190000,89372295,578,578,578,578,0
20230620,185900,89372295,578,578,578,578,0
20230620,185800,89372295,578,578,578,578,0
20230620,185700,89372295,578,578,578,578,0
20230620,185600,89372295,578,578,578,578,0
20230620,185500,89372295,578,578,578,578,0
20230620,185400,89372295,578,578,578,578,0
20230620,185300,89372295,578,578,578,578,0
20230620,185200,89372295,578,578,578,578,0
20230620,185100,89372295,578,578,578,578,0
20230620,185000,89372295,578,578,578,578,0
20230620,184900,89372295,578,578,578,578,0
20230620,184800,89372295,578,578,578,578,0
20230620,184700,89372295,578,578,578,578,0
20230620,184600,89372295,578,578,578,578,0
20230620,184500,89372295,578,578,578,578,0
20230620,184400,89372295,578,578,578,578,1317
20230620,184300,89372295,578,578,578,578,0
20230620,184200,89372295,578,578,578,578,0
20230620,184100,89372295,578,578,578,578,0
20230620,184000,89372295,578,578,578,578,0
20230620,183900,89372295,578,578,578,578,0
20230620,183800,89372295,578,578,578,578,0
20230620,183700,89372295,578,578,578,578,0
20230620,183600,89372295,578,578,578,578,0
20230620,183500,89372295,578,578,578,578,0
20230620,183400,89372295,578,578,578,578,0
20230620,183300,89372295,578,578,578,578,0
20230620,183200,89372295,578,578,578,578,0
20230620,183100,89372295,578,578,578,578,0
20230620,183000,89372295,578,578,578,578,0
20230620,182900,89372295,578,578,578,578,0
20230620,182800,89372295,578,578,578,578,0
20230620,182700,89372295,578,578,578,578,0
20230620,182600,89372295,578,578,578,578,0
20230620,182500,89372295,578,578,578,578,0
20230620,182400,89372295,578,578,578,578,0
20230620,182300,89372295,578,578,578,578,0
20230620,182200,89372295,578,578,578,578,0
20230620,182100,89372295,578,578,578,578,0
20230620,182000,89372295,578,578,578,578,0
20230620,181900,89372295,578,578,578,578,0
20230620,181800,89372295,578,578,578,578,0
20230620,181700,89372295,578,578,578,578,0
20230620,181600,89372295,578,578,578,578,0
20230620,181500,89372295,578,578,578,578,0
20230620,181400,89372295,578,578,578,578,1317
20230620,181300,89372295,578,578,578,578,0
20230620,181200,89372295,578,578,578,578,0
20230620,181100,89372295,578,578,578,578,0
20230620,181000,89372295,578,578,578,578,0
20230620,180900,89372295,578,578,578,578,0
20230620,180800,89372295,578,578,578,578,0
20230620,180700,89372295,578,578,578,578,0
20230620,180600,89372295,578,578,578,578,0
20230620,180500,89372295,578,578,578,578,0
20230620,180400,89372295,578,578,578,578,0
20230620,180300,89372295,578,578,578,578,0
20230620,180200,89372295,578,578,578,578,0
20230620,180100,89372295,578,578,578,578,0
20230620,180000,89372295,578,578,578,578,0
20230620,175900,89372295,578,578,578,578,0
20230620,175800,89372295,578,578,578,578,0
20230620,175700,89372295,578,578,578,578,0
20230620,175600,89372295,578,578,578,578,0
20230620,175500,89372295,578,578,578,578,0
20230620,175400,89372295,578,578,578,578,0
20230620,175300,89372295,578,578,578,578,0
20230620,175200,89372295,578,578,578,578,0
20230620,175100,89372295,578,578,578,578,0
20230620,175000,89372295,578,578,578,578,0
20230620,174900,89372295,578,578,578,578,0
20230620,174800,89372295,578,578,578,578,0
20230620,174700,89372295,578,578,578,578,0
20230620,174600,89372295,578,578,578,578,0
20230620,174500,89372295,578,578,578,578,0
20230620,174400,89372295,578,578,578,578,1317
20230620,174300,89372295,578,578,578,578,0
20230620,174200,89372295,578,578,578,578,0
20230620,174100,89372295,578,578,578,578,0
20230620,174000,89372295,578,578,578,578,0
20230620,173900,89372295,578,578,578,578,0
20230620,173800,89372295,578,578,578,578,0
20230620,173700,89372295,578,578,578,578,0
20230620,173600,89372295,578,578,578,578,0
20230620,173500,89372295,578,578,578,578,0
20230620,173400,89372295,578,578,578,578,0
20230620,173300,89372295,578,578,578,578,0
20230620,173200,89372295,578,578,578,578,0
20230620,173100,89372295,578,578,578,578,0
20230620,173000,89372295,578,578,578,578,0
20230620,172900,89372295,578,578,578,578,0
20230620,172800,89372295,578,578,578,578,0
20230620,172700,89372295,578,578,578,578,0
20230620,172600,89372295,578,578,578,578,0
20230620,172500,89372295,578,578,578,578,0
20230620,172400,89372295,578,578,578,578,0
20230620,172300,89372295,578,578,578,578,0
20230620,172200,89372295,578,578,578,578,0
20230620,172100,89372295,578,578,578,578,0
20230620,172000,89372295,578,578,578,578,0
20230620,171900,89372295,578,578,578,578,0
20230620,171800,89372295,578,578,578,578,0
20230620,171700,89372295,578,578,578,578,0
20230620,171600,89372295,578,578,578,578,0
20230620,171500,89372295,578,578,578,578,0
20230620,171400,89372295,578,578,578,578,1317
20230620,171300,89372295,578,578,578,578,0
20230620,171200,89372295,578,578,578,578,0
20230620,171100,89372295,578,578,578,578,0
20230620,171000,89372295,578,578,578,578,0
20230620,170900,89372295,578,578,578,578,0
20230620,170800,89372295,578,578,578,578,0
20230620,170700,89372295,578,578,578,578,0
20230620,170600,89372295,578,578,578,578,0
20230620,170500,89372295,578,578,578,578,0
20230620,170400,89372295,578,578,578,578,0
20230620,170300,89372295,578,578,578,578,0
20230620,170200,89372295,578,578,578,578,0
20230620,170100,89372295,578,578,578,578,0
20230620,170000,89372295,578,578,578,578,0
20230620,165900,89372295,578,578,578,578,0
20230620,165800,89372295,578,578,578,578,0
20230620,165700,89372295,578,578,578,578,0
20230620,165600,89372295,578,578,578,578,0
20230620,165500,89372295,578,578,578,578,0
20230620,165400,89372295,578,578,578,578,0
20230620,165300,89372295,578,578,578,578,0
20230620,165200,89372295,578,578,578,578,0
20230620,165100,89372295,578,578,578,578,0
20230620,165000,89372295,578,578,578,578,0
20230620,164900,89372295,578,578,578,578,0
20230620,164800,89372295,578,578,578,578,0
20230620,164700,89372295,578,578,578,578,0
20230620,164600,89372295,578,578,578,578,0
20230620,164500,89372295,578,578,578,578,0
20230620,164400,89372295,578,578,578,578,1317
20230620,164300,89372295,578,578,578,578,0
20230620,164200,89372295,578,578,578,578,0
20230620,164100,89372295,578,578,578,578,0
20230620,164000,89372295,578,578,578,578,0
20230620,163900,89372295,578,578,578,578,0
20230620,163800,89372295,578,578,578,578,0
20230620,163700,89372295,578,578,578,578,0
20230620,163600,89372295,578,578,578,578,0
20230620,163500,89372295,578,578,578,578,0
20230620,163400,89372295,578,578,578,578,0
20230620,163300,89372295,578,578,578,578,0
20230620,163200,89372295,578,578,578,578,0
20230620,163100,89372295,578,578,578,578,0
20230620,163000,89372295,578,578,578,578,0
20230620,162900,89372295,578,578,578,578,0
20230620,162800,89372295,578,578,578,578,0
20230620,162700,89372295,578,578,578,578,0
20230620,162600,89372295,578,578,578,578,0
20230620,162500,89372295,578,578,578,578,0
20230620,162400,89372295,578,578,578,578,0
20230620,162300,89372295,578,578,578,578,0
20230620,162200,89372295,578,578,578,578,0
20230620,162100,89372295,578,578,578,578,0
20230620,162000,89372295,578,578,578,578,0
20230620,161900,89372295,578,578,578,578,0
20230620,161800,89372295,578,578,578,578,0
20230620,161700,89372295,578,578,578,578,0
20230620,161600,89372295,578,578,578,578,0
20230620,161500,89372295,578,578,578,578,0
20230620,161400,89372295,578,578,578,578,1317
20230620,161300,89372295,578,578,578,578,0
20230620,161200,89372295,578,578,578,578,0
20230620,161100,89372295,578,578,578,578,0
20230620,161000,89372295,578,578,578,578,0
20230620,160900,89372295,578,578,578,578,0
20230620,160800,89372295,578,578,578,578,0
20230620,160700,89372295,578,578,578,578,0
20230620,160600,89372295,578,578,578,578,0
20230620,160500,89372295,578,578,578,578,0
20230620,160400,89372295,578,578,578,578,0
20230620,160300,89372295,578,578,578,578,0
20230620,160200,89372295,578,578,578,578,0
20230620,160100,89372295,578,578,578,578,0
20230620,160000,89372295,578,578,578,578,0
20230620,155900,89372295,578,578,578,578,0
20230620,155800,89372295,578,578,578,578,0
20230620,155700,89372295,578,578,578,578,0
20230620,155600,89372295,578,578,578,578,0
20230620,155500,89372295,578,578,578,578,0
20230620,155400,89372295,578,578,578,578,0
20230620,155300,89372295,578,578,578,578,0
20230620,155200,89372295,578,578,578,578,0
20230620,155100,89372295,578,578,578,578,0
20230620,155000,89372295,578,578,578,578,0
20230620,154900,89372295,578,578,578,578,0
20230620,154800,89372295,578,578,578,578,0
20230620,154700,89372295,578,578,578,578,0
20230620,154600,89372295,578,578,578,578,0
20230620,154500,89372295,578,578,578,578,0
20230620,154400,89372295,578,578,578,578,1317
20230620,154300,89372295,578,578,578,578,0
20230620,154200,89372295,578,578,578,578,0
20230620,154100,89372295,578,578,578,578,0
20230620,154000,89372295,578,578,578,578,0
20230620,153900,89372295,578,578,578,578,0
20230620,153800,89372295,578,578,578,578,0
20230620,153700,89372295,578,578,578,578,0
20230620,153600,89372295,578,578,578,578,0
20230620,153500,89372295,578,578,578,578,0
20230620,153400,89372295,578,578,578,578,0
20230620,153300,89372295,578,578,578,578,0
20230620,153200,89372295,578,578,578,578,0
20230620,153100,89372295,578,578,578,578,0
20230620,153000,89372295,578,578,578,578,1317
20230620,152900,88611069,579,579,579,579,0
20230620,152800,88611069,579,579,579,579,0
20230620,152700,88611069,579,579,579,579,0
20230620,152600,88611069,579,579,579,579,0
20230620,152500,88611069,579,579,579,579,0
20230620,152400,88611069,579,579,579,579,0
20230620,152300,88611069,579,579,579,579,0
20230620,152200,88611069,579,579,579,579,0
20230620,152100,88611069,579,579,579,579,0
20230620,152000,88611069,579,579,579,579,0
20230620,151900,88611069,579,578,579,578,2200
20230620,151800,87339269,579,579,579,579,22
20230620,151700,87326531,579,579,579,579,1
20230620,151600,87325952,580,580,580,580,0
20230620,151500,87325952,580,579,580,579,4
20230620,151400,87323633,580,580,580,580,0
20230620,151300,87323633,580,580,580,580,0
20230620,151200,87323633,580,580,580,580,100
20230620,151100,87265633,580,580,580,580,0
20230620,151000,87265633,580,580,580,580,2
20230620,150900,87264473,580,580,580,580,0
20230620,150800,87264473,580,580,580,580,51
20230620,150700,87234893,580,580,580,580,0
20230620,150600,87234893,580,580,580,580,0
20230620,150500,87234893,580,580,580,580,0
20230620,150400,87234893,580,580,580,580,0
20230620,150300,87234893,580,580,580,580,0
20230620,150200,87234893,580,580,580,580,0
20230620,150100,87234893,580,580,580,580,0
20230620,150000,87234893,580,580,580,580,0
20230620,145900,87234893,580,580,580,580,2
20230620,145800,87233733,580,580,580,580,0
20230620,145700,87233733,580,580,580,580,1
20230620,145600,87233153,578,578,578,578,0
20230620,145500,87233153,578,578,578,578,1
20230620,145400,87232575,578,579,579,578,79
20230620,145300,87186846,579,579,579,579,3935
20230620,145200,84908481,579,579,579,579,0
20230620,145100,84908481,579,579,579,579,0
20230620,145000,84908481,579,579,579,579,0
20230620,144900,84908481,579,578,579,578,4
20230620,144800,84906168,579,579,579,579,1
20230620,144700,84905589,578,578,578,578,0
20230620,144600,84905589,578,578,578,578,0
20230620,144500,84905589,578,578,578,578,1
20230620,144400,84905011,579,579,579,579,1
20230620,144300,84904432,577,578,578,577,10001
20230620,144200,79133854,578,578,578,578,0
20230620,144100,79133854,578,578,578,578,0
20230620,144000,79133854,578,578,578,578,0
20230620,143900,79133854,578,578,578,578,50
20230620,143800,79104954,578,578,578,578,0
20230620,143700,79104954,578,578,578,578,130
20230620,143600,79029814,578,578,578,578,114
20230620,143500,78963922,578,578,578,578,1
20230620,143400,78963344,578,578,579,578,86
20230620,143300,78913635,578,578,578,578,700
20230620,143200,78509035,578,578,578,578,0
20230620,143100,78509035,578,578,578,578,1
20230620,143000,78508457,578,578,578,578,0
20230620,142900,78508457,578,578,578,578,0
20230620,142800,78508457,578,578,578,578,200
20230620,142700,78392857,578,577,578,577,6
20230620,142600,78389394,577,578,578,577,2
20230620,142500,78388239,578,578,578,578,0
20230620,142400,78388239,578,578,578,578,200
20230620,142300,78272639,578,578,578,578,0
20230620,142200,78272639,578,578,578,578,0
20230620,142100,78272639,578,577,578,577,2
20230620,142000,78271484,577,577,577,577,2246
20230620,141900,76975542,578,578,578,578,0
20230620,141800,76975542,578,578,578,578,0
20230620,141700,76975542,578,578,578,578,14
20230620,141600,76967450,578,578,578,578,0
20230620,141500,76967450,578,578,578,578,0
20230620,141400,76967450,578,578,578,578,0
20230620,141300,76967450,578,578,578,578,350
20230620,141200,76765150,578,578,578,578,0
20230620,141100,76765150,578,578,578,578,0
20230620,141000,76765150,578,578,578,578,1
20230620,140900,76764572,578,578,578,578,1
20230620,140800,76763994,577,577,577,577,0
20230620,140700,76763994,577,577,577,577,0
20230620,140600,76763994,577,577,577,577,1
20230620,140500,76763417,577,577,577,577,903
20230620,140400,76242386,577,577,577,577,0
20230620,140300,76242386,577,577,577,577,0
20230620,140200,76242386,577,577,577,577,0
20230620,140100,76242386,577,577,577,577,174
20230620,140000,76141988,577,578,578,577,1002
20230620,135900,75562834,577,577,577,577,3
20230620,135800,75561103,578,578,578,578,0
20230620,135700,75561103,578,578,578,578,1
20230620,135600,75560525,577,577,577,577,1
20230620,135500,75559948,577,577,577,577,45
20230620,135400,75533983,577,577,577,577,5514
20230620,135300,72352405,577,577,577,577,1
20230620,135200,72351828,578,578,578,578,690
20230620,135100,71953008,578,578,578,578,1
20230620,135000,71952430,578,578,578,578,0
20230620,134900,71952430,578,578,578,578,0
20230620,134800,71952430,578,578,578,578,0
20230620,134700,71952430,578,578,578,578,1
20230620,134600,71951852,578,578,578,578,2
20230620,134500,71950696,578,578,578,578,1
20230620,134400,71950118,578,578,578,578,1
20230620,134300,71949540,578,579,579,578,2
20230620,134200,71948383,578,578,578,578,5
20230620,134100,71945493,578,578,579,578,10
20230620,134000,71939705,578,579,579,578,2
20230620,133900,71938548,578,578,578,578,197
20230620,133800,71824682,578,579,579,578,72
20230620,133700,71783064,578,577,579,577,1193
20230620,133600,71094610,577,577,577,577,0
20230620,133500,71094610,577,578,578,577,1082
20230620,133400,70469293,579,579,579,579,2
20230620,133300,70468135,578,578,578,578,0
20230620,133200,70468135,578,578,578,578,0
20230620,133100,70468135,578,579,579,578,2
20230620,133000,70466978,578,578,578,578,47
20230620,132900,70439812,579,577,579,577,2
20230620,132800,70438656,579,579,579,579,402
20230620,132700,70205898,579,579,579,579,0
20230620,132600,70205898,579,579,579,579,0
20230620,132500,70205898,579,579,579,579,0
20230620,132400,70205898,579,579,579,579,0
20230620,132300,70205898,579,579,579,579,0
20230620,132200,70205898,579,579,579,579,0
20230620,132100,70205898,579,579,579,579,0
20230620,132000,70205898,579,579,579,579,0
20230620,131900,70205898,579,579,579,579,0
20230620,131800,70205898,579,579,579,579,0
20230620,131700,70205898,579,579,579,579,0
20230620,131600,70205898,579,579,579,579,0
20230620,131500,70205898,579,579,579,579,0
20230620,131400,70205898,579,579,579,579,0
20230620,131300,70205898,579,579,579,579,4
20230620,131200,70203582,579,579,579,579,0
20230620,131100,70203582,579,579,579,579,0
20230620,131000,70203582,579,579,579,579,0
20230620,130900,70203582,579,579,579,579,0
20230620,130800,70203582,579,579,579,579,8
20230620,130700,70198950,579,579,579,579,2
20230620,130600,70197792,579,579,579,579,1
20230620,130500,70197213,578,578,579,578,1112
20230620,130400,69554476,580,580,580,580,0
20230620,130300,69554476,580,580,580,580,0
20230620,130200,69554476,580,580,580,580,0
20230620,130100,69554476,580,580,580,580,0
20230620,130000,69554476,580,580,580,580,0
20230620,125900,69554476,580,580,580,580,2
20230620,125800,69553316,578,578,578,578,2
20230620,125700,69552160,578,579,579,578,3
20230620,125600,69550424,580,580,580,580,0
20230620,125500,69550424,580,580,580,580,0
20230620,125400,69550424,580,580,580,580,1
20230620,125300,69549844,580,580,580,580,1005
20230620,125200,68966944,580,580,580,580,1000
20230620,125100,68386944,580,580,580,580,0
20230620,125000,68386944,580,580,580,580,0
20230620,124900,68386944,580,580,580,580,5
20230620,124800,68384044,580,580,580,579,3
20230620,124700,68382305,580,580,580,580,1
20230620,124600,68381725,579,579,579,578,3
20230620,124500,68379989,580,580,580,580,1
20230620,124400,68379409,576,577,577,576,9713
20230620,124300,62784214,580,580,580,580,1
20230620,124200,62783634,576,576,576,576,0
20230620,124100,62783634,576,576,576,576,0
20230620,124000,62783634,576,576,576,576,0
20230620,123900,62783634,576,576,576,576,0
20230620,123800,62783634,576,579,579,576,16000
20230620,123700,53557532,579,579,579,579,1
20230620,123600,53556953,579,579,579,579,1
20230620,123500,53556374,579,579,579,579,0
20230620,123400,53556374,579,579,579,579,2
20230620,123300,53555216,579,580,580,579,2
20230620,123200,53554057,580,580,580,580,1
20230620,123100,53553477,580,580,580,580,2
20230620,123000,53552317,577,577,577,577,0
20230620,122900,53552317,577,577,577,577,0
20230620,122800,53552317,577,577,577,577,0
20230620,122700,53552317,577,577,577,577,0
20230620,122600,53552317,577,577,577,577,0
20230620,122500,53552317,577,577,577,577,0
20230620,122400,53552317,577,578,578,577,2000
20230620,122300,52397392,579,579,579,579,0
20230620,122200,52397392,579,579,579,579,0
20230620,122100,52397392,579,579,579,579,0
20230620,122000,52397392,579,579,579,579,0
20230620,121900,52397392,579,579,579,579,2
20230620,121800,52396234,579,578,579,578,315
20230620,121700,52214149,579,579,579,579,20
20230620,121600,52202569,579,579,579,579,20
20230620,121500,52190989,579,579,579,579,10
20230620,121400,52185199,579,579,579,579,12
20230620,121300,52178251,579,579,579,579,10
20230620,121200,52172461,579,579,579,579,0
20230620,121100,52172461,579,579,579,579,2
20230620,121000,52171303,579,579,579,579,10
20230620,120900,52165513,580,580,580,580,0
20230620,120800,52165513,580,580,580,580,1
20230620,120700,52164933,579,579,579,579,100
20230620,120600,52107033,580,580,580,580,0
20230620,120500,52107033,580,579,580,579,2
20230620,120400,52105874,580,579,580,579,17241
20230620,120300,42106323,580,580,580,580,0
20230620,120200,42106323,580,580,580,580,0
20230620,120100,42106323,580,580,580,580,0
20230620,120000,42106323,580,579,580,579,30
20230620,115900,42088952,580,580,580,580,0
20230620,115800,42088952,580,579,580,579,1101
20230620,115700,41450476,580,580,580,580,0
20230620,115600,41450476,580,580,580,580,0
20230620,115500,41450476,580,580,580,580,0
20230620,115400,41450476,580,580,580,580,0
20230620,115300,41450476,580,580,580,580,0
20230620,115200,41450476,580,580,580,580,0
20230620,115100,41450476,580,580,580,580,1
20230620,115000,41449896,579,579,579,579,0
20230620,114900,41449896,579,579,579,579,49
20230620,114800,41421525,579,579,579,579,25
20230620,114700,41407050,579,580,580,579,17
20230620,114600,41397192,579,579,579,579,1
20230620,114500,41396613,580,580,580,580,7
20230620,114400,41392553,580,580,580,580,0
20230620,114300,41392553,580,580,580,580,0
20230620,114200,41392553,580,580,580,580,1000
20230620,114100,40812553,579,579,579,579,0
20230620,114000,40812553,579,579,579,579,0
20230620,113900,40812553,579,579,579,579,1
20230620,113800,40811974,580,580,580,580,0
20230620,113700,40811974,580,580,580,580,0
20230620,113600,40811974,580,580,580,580,0
20230620,113500,40811974,580,580,580,580,2
20230620,113400,40810814,580,580,580,580,0
20230620,113300,40810814,580,579,580,578,401
20230620,113200,40579033,580,580,580,580,0
20230620,113100,40579033,580,580,580,580,0
20230620,113000,40579033,580,580,580,580,0
20230620,112900,40579033,580,580,580,580,0
20230620,112800,40579033,580,580,580,580,2000
20230620,112700,39419033,580,580,580,580,0
20230620,112600,39419033,580,580,580,580,3501
20230620,112500,37388453,580,580,580,580,0
20230620,112400,37388453,580,580,580,580,0
20230620,112300,37388453,580,580,580,580,0
20230620,112200,37388453,580,580,580,580,0
20230620,112100,37388453,580,580,580,580,1
20230620,112000,37387873,579,579,579,579,0
20230620,111900,37387873,579,579,579,579,0
20230620,111800,37387873,579,579,579,579,0
20230620,111700,37387873,579,579,579,579,1
20230620,111600,37387294,579,579,579,579,0
20230620,111500,37387294,579,579,579,579,1
20230620,111400,37386715,580,580,580,580,0
20230620,111300,37386715,580,580,580,580,0
20230620,111200,37386715,580,580,580,580,0
20230620,111100,37386715,580,580,580,580,3
20230620,111000,37384975,579,579,579,579,4
20230620,110900,37382659,580,580,580,580,1
20230620,110800,37382079,579,580,580,579,3
20230620,110700,37380340,580,580,580,580,0
20230620,110600,37380340,580,580,580,580,20
20230620,110500,37368740,580,580,580,580,1
20230620,110400,37368160,580,580,580,580,1
20230620,110300,37367580,579,579,579,579,0
20230620,110200,37367580,579,579,579,579,5
20230620,110100,37364685,579,579,579,579,1
20230620,110000,37364106,580,580,580,580,5
20230620,105900,37361206,580,580,580,580,1
20230620,105800,37360626,579,579,579,579,0
20230620,105700,37360626,579,579,579,579,0
20230620,105600,37360626,579,579,579,579,776
20230620,105500,36911322,579,579,579,579,0
20230620,105400,36911322,579,580,580,579,2
20230620,105300,36910163,580,580,580,580,0
20230620,105200,36910163,580,580,580,580,0
20230620,105100,36910163,580,580,580,580,201
20230620,105000,36793583,580,580,580,580,40
20230620,104900,36770383,580,580,580,580,0
20230620,104800,36770383,580,580,580,580,1
20230620,104700,36769803,580,580,580,580,0
20230620,104600,36769803,580,580,580,580,100
20230620,104500,36711803,580,580,580,580,56
20230620,104400,36679323,580,580,580,580,1
20230620,104300,36678743,579,579,579,579,77
20230620,104200,36634160,579,579,579,579,1
20230620,104100,36633581,580,580,580,580,31
20230620,104000,36615601,580,580,580,580,0
20230620,103900,36615601,580,580,580,580,0
20230620,103800,36615601,580,580,580,580,0
20230620,103700,36615601,580,580,580,580,100
20230620,103600,36557601,580,580,580,580,202
20230620,103500,36440441,580,580,580,580,0
20230620,103400,36440441,580,579,580,577,5725
20230620,103300,33134009,579,579,579,579,0
20230620,103200,33134009,579,580,580,579,55
20230620,103100,33102159,581,581,581,581,0
20230620,103000,33102159,581,581,581,581,200
20230620,102900,32985959,579,579,579,579,2
20230620,102800,32984801,580,580,580,580,50
20230620,102700,32955801,580,580,580,580,0
20230620,102600,32955801,580,580,580,580,1
20230620,102500,32955221,580,580,580,580,0
20230620,102400,32955221,580,580,580,580,0
20230620,102300,32955221,580,580,580,580,0
20230620,102200,32955221,580,580,580,580,77
20230620,102100,32910561,579,579,579,579,1
20230620,102000,32909982,580,580,580,580,0
20230620,101900,32909982,580,580,580,580,4
20230620,101800,32907662,580,580,580,580,1
20230620,101700,32907082,581,581,581,581,0
20230620,101600,32907082,581,581,581,581,0
20230620,101500,32907082,581,581,581,581,0
20230620,101400,32907082,581,581,581,581,130
20230620,101300,32831552,581,581,581,581,0
20230620,101200,32831552,581,581,581,581,0
20230620,101100,32831552,581,581,581,581,11
20230620,101000,32825161,581,580,581,580,2
20230620,100900,32824000,580,579,581,579,15002
20230620,100800,24109918,579,579,579,579,0
20230620,100700,24109918,579,579,579,579,0
20230620,100600,24109918,579,579,579,579,302
20230620,100500,23935060,578,578,578,578,1
20230620,100400,23934482,579,579,579,579,13
20230620,100300,23926955,579,579,579,579,119
20230620,100200,23858054,579,579,579,579,0
20230620,100100,23858054,579,579,579,579,1
20230620,100000,23857475,578,578,579,578,1051
20230620,095900,23249996,579,579,579,579,0
20230620,095800,23249996,579,579,579,579,1
20230620,095700,23249417,579,579,579,579,1
20230620,095600,23248838,579,579,579,579,1002
20230620,095500,22668680,579,579,579,579,0
20230620,095400,22668680,579,579,579,579,5
20230620,095300,22665785,579,578,579,578,2
20230620,095200,22664628,579,579,579,578,5
20230620,095100,22661734,579,579,579,579,0
20230620,095000,22661734,579,579,579,579,20
20230620,094900,22650154,579,579,579,578,16
20230620,094800,22640892,579,579,579,579,7
20230620,094700,22636839,579,579,579,579,205
20230620,094600,22518144,579,579,579,579,10
20230620,094500,22512354,579,577,579,575,9001
20230620,094400,17327949,579,578,579,578,3
20230620,094300,17326214,579,579,579,579,2
20230620,094200,17325056,580,580,580,580,0
20230620,094100,17325056,580,580,580,580,1
20230620,094000,17324476,577,577,577,577,601
20230620,093900,16977699,576,577,577,576,1702
20230620,093800,15995845,581,581,581,581,1
20230620,093700,15995264,581,581,581,581,16
20230620,093600,15985968,581,581,581,576,10044
20230620,093500,10192563,580,580,580,580,169
20230620,093400,10094543,582,580,582,580,839
20230620,093300,9607921,580,580,580,580,53
20230620,093200,9577181,580,580,580,580,18
20230620,093100,9566741,579,579,579,579,9
20230620,093000,9561530,580,579,580,579,1243
20230620,092900,8841528,579,580,580,579,142
20230620,092800,8759300,580,580,580,580,14
20230620,092700,8751180,580,580,580,580,54
20230620,092600,8719860,580,580,580,580,2
20230620,092500,8718700,580,578,580,578,13
20230620,092400,8711184,578,579,579,578,826
20230620,092300,8233754,579,580,580,579,4455
20230620,092200,5654209,580,579,580,579,455
20230620,092100,5390609,580,580,580,580,9
20230620,092000,5385389,580,580,580,580,0
20230620,091900,5385389,580,580,580,580,1
20230620,091800,5384809,580,580,580,580,2
20230620,091700,5383649,580,580,580,580,9
20230620,091600,5378429,580,580,580,580,2
20230620,091500,5377269,580,580,580,580,9
20230620,091400,5372049,580,579,580,579,1501
20230620,091300,4502927,578,578,578,578,4
20230620,091200,4500615,578,579,579,578,118
20230620,091100,4432408,579,579,579,579,185
20230620,091000,4325293,579,579,579,579,1
20230620,090900,4324714,579,580,581,579,27
20230620,090800,4309078,580,581,581,580,226
20230620,090700,4177972,581,581,581,581,6
20230620,090600,4174486,582,579,582,579,178
20230620,090500,4071421,579,580,582,579,4009
20230620,090400,1749886,582,582,582,582,105
20230620,090300,1688776,582,582,582,582,5
20230620,090200,1685866,582,582,582,582,55
20230620,090100,1653856,582,590,590,579,2684
20230620,090000,96360,584,584,584,584,165