KissMeData/038880/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194100,1001536457,601,601,601,601,30058
20230622,194000,1001536457,601,601,601,601,0
20230622,193900,1001536457,601,601,601,601,0
20230622,193800,1001536457,601,601,601,601,0
20230622,193700,1001536457,601,601,601,601,0
20230622,193600,1001536457,601,601,601,601,0
20230622,193500,1001536457,601,601,601,601,0
20230622,193400,1001536457,601,601,601,601,0
20230622,193300,1001536457,601,601,601,601,0
20230622,193200,1001536457,601,601,601,601,0
20230622,193100,1001536457,601,601,601,601,0
20230622,193000,1001536457,601,601,601,601,0
20230622,192900,1001536457,601,601,601,601,0
20230622,192800,1001536457,601,601,601,601,0
20230622,192700,1001536457,601,601,601,601,0
20230622,192600,1001536457,601,601,601,601,0
20230622,192500,1001536457,601,601,601,601,0
20230622,192400,1001536457,601,601,601,601,0
20230622,192300,1001536457,601,601,601,601,0
20230622,192200,1001536457,601,601,601,601,0
20230622,192100,1001536457,601,601,601,601,0
20230622,192000,1001536457,601,601,601,601,0
20230622,191900,1001536457,601,601,601,601,0
20230622,191800,1001536457,601,601,601,601,0
20230622,191700,1001536457,601,601,601,601,0
20230622,191600,1001536457,601,601,601,601,0
20230622,191500,1001536457,601,601,601,601,0
20230622,191400,1001536457,601,601,601,601,0
20230622,191300,1001536457,601,601,601,601,0
20230622,191200,1001536457,601,601,601,601,0
20230622,191100,1001536457,601,601,601,601,30058
20230622,191000,1001536457,601,601,601,601,0
20230622,190900,1001536457,601,601,601,601,0
20230622,190800,1001536457,601,601,601,601,0
20230622,190700,1001536457,601,601,601,601,0
20230622,190600,1001536457,601,601,601,601,0
20230622,190500,1001536457,601,601,601,601,0
20230622,190400,1001536457,601,601,601,601,0
20230622,190300,1001536457,601,601,601,601,0
20230622,190200,1001536457,601,601,601,601,0
20230622,190100,1001536457,601,601,601,601,0
20230622,190000,1001536457,601,601,601,601,0
20230622,185900,1001536457,601,601,601,601,0
20230622,185800,1001536457,601,601,601,601,0
20230622,185700,1001536457,601,601,601,601,0
20230622,185600,1001536457,601,601,601,601,0
20230622,185500,1001536457,601,601,601,601,0
20230622,185400,1001536457,601,601,601,601,0
20230622,185300,1001536457,601,601,601,601,0
20230622,185200,1001536457,601,601,601,601,0
20230622,185100,1001536457,601,601,601,601,0
20230622,185000,1001536457,601,601,601,601,0
20230622,184900,1001536457,601,601,601,601,0
20230622,184800,1001536457,601,601,601,601,0
20230622,184700,1001536457,601,601,601,601,0
20230622,184600,1001536457,601,601,601,601,0
20230622,184500,1001536457,601,601,601,601,0
20230622,184400,1001536457,601,601,601,601,0
20230622,184300,1001536457,601,601,601,601,0
20230622,184200,1001536457,601,601,601,601,0
20230622,184100,1001536457,601,601,601,601,30058
20230622,184000,1001536457,601,601,601,601,0
20230622,183900,1001536457,601,601,601,601,0
20230622,183800,1001536457,601,601,601,601,0
20230622,183700,1001536457,601,601,601,601,0
20230622,183600,1001536457,601,601,601,601,0
20230622,183500,1001536457,601,601,601,601,0
20230622,183400,1001536457,601,601,601,601,0
20230622,183300,1001536457,601,601,601,601,0
20230622,183200,1001536457,601,601,601,601,0
20230622,183100,1001536457,601,601,601,601,0
20230622,183000,1001536457,601,601,601,601,0
20230622,182900,1001536457,601,601,601,601,0
20230622,182800,1001536457,601,601,601,601,0
20230622,182700,1001536457,601,601,601,601,0
20230622,182600,1001536457,601,601,601,601,0
20230622,182500,1001536457,601,601,601,601,0
20230622,182400,1001536457,601,601,601,601,0
20230622,182300,1001536457,601,601,601,601,0
20230622,182200,1001536457,601,601,601,601,0
20230622,182100,1001536457,601,601,601,601,0
20230622,182000,1001536457,601,601,601,601,0
20230622,181900,1001536457,601,601,601,601,0
20230622,181800,1001536457,601,601,601,601,0
20230622,181700,1001536457,601,601,601,601,0
20230622,181600,1001536457,601,601,601,601,0
20230622,181500,1001536457,601,601,601,601,0
20230622,181400,1001536457,601,601,601,601,0
20230622,181300,1001536457,601,601,601,601,0
20230622,181200,1001536457,601,601,601,601,0
20230622,181100,1001536457,601,601,601,601,30058
20230622,181000,1001536457,601,601,601,601,0
20230622,180900,1001536457,601,601,601,601,0
20230622,180800,1001536457,601,601,601,601,0
20230622,180700,1001536457,601,601,601,601,0
20230622,180600,1001536457,601,601,601,601,0
20230622,180500,1001536457,601,601,601,601,0
20230622,180400,1001536457,601,601,601,601,0
20230622,180300,1001536457,601,601,601,601,0
20230622,180200,1001536457,601,601,601,601,0
20230622,180100,1001536457,601,601,601,601,0
20230622,180000,1001536457,601,601,601,601,0
20230622,175900,1001536457,601,601,601,601,0
20230622,175800,1001536457,601,601,601,601,0
20230622,175700,1001536457,601,601,601,601,0
20230622,175600,1001536457,601,601,601,601,0
20230622,175500,1001536457,601,601,601,601,0
20230622,175400,1001536457,601,601,601,601,0
20230622,175300,1001536457,601,601,601,601,0
20230622,175200,1001536457,601,601,601,601,0
20230622,175100,1001536457,601,601,601,601,0
20230622,175000,1001536457,601,601,601,601,0
20230622,174900,1001536457,601,601,601,601,0
20230622,174800,1001536457,601,601,601,601,0
20230622,174700,1001536457,601,601,601,601,0
20230622,174600,1001536457,601,601,601,601,0
20230622,174500,1001536457,601,601,601,601,0
20230622,174400,1001536457,601,601,601,601,0
20230622,174300,1001536457,601,601,601,601,0
20230622,174200,1001536457,601,601,601,601,0
20230622,174100,1001536457,601,601,601,601,30058
20230622,174000,1001536457,601,601,601,601,0
20230622,173900,1001536457,601,601,601,601,0
20230622,173800,1001536457,601,601,601,601,0
20230622,173700,1001536457,601,601,601,601,0
20230622,173600,1001536457,601,601,601,601,0
20230622,173500,1001536457,601,601,601,601,0
20230622,173400,1001536457,601,601,601,601,0
20230622,173300,1001536457,601,601,601,601,0
20230622,173200,1001536457,601,601,601,601,0
20230622,173100,1001536457,601,601,601,601,0
20230622,173000,1001536457,601,601,601,601,0
20230622,172900,1001536457,601,601,601,601,0
20230622,172800,1001536457,601,601,601,601,0
20230622,172700,1001536457,601,601,601,601,0
20230622,172600,1001536457,601,601,601,601,0
20230622,172500,1001536457,601,601,601,601,0
20230622,172400,1001536457,601,601,601,601,0
20230622,172300,1001536457,601,601,601,601,0
20230622,172200,1001536457,601,601,601,601,0
20230622,172100,1001536457,601,601,601,601,0
20230622,172000,1001536457,601,601,601,601,0
20230622,171900,1001536457,601,601,601,601,0
20230622,171800,1001536457,601,601,601,601,0
20230622,171700,1001536457,601,601,601,601,0
20230622,171600,1001536457,601,601,601,601,0
20230622,171500,1001536457,601,601,601,601,0
20230622,171400,1001536457,601,601,601,601,0
20230622,171300,1001536457,601,601,601,601,0
20230622,171200,1001536457,601,601,601,601,0
20230622,171100,1001536457,601,601,601,601,30058
20230622,171000,1001536457,601,601,601,601,0
20230622,170900,1001536457,601,601,601,601,0
20230622,170800,1001536457,601,601,601,601,0
20230622,170700,1001536457,601,601,601,601,0
20230622,170600,1001536457,601,601,601,601,0
20230622,170500,1001536457,601,601,601,601,0
20230622,170400,1001536457,601,601,601,601,0
20230622,170300,1001536457,601,601,601,601,0
20230622,170200,1001536457,601,601,601,601,0
20230622,170100,1001536457,601,601,601,601,0
20230622,170000,1001536457,601,601,601,601,0
20230622,165900,1001536457,601,601,601,601,0
20230622,165800,1001536457,601,601,601,601,0
20230622,165700,1001536457,601,601,601,601,0
20230622,165600,1001536457,601,601,601,601,0
20230622,165500,1001536457,601,601,601,601,0
20230622,165400,1001536457,601,601,601,601,0
20230622,165300,1001536457,601,601,601,601,0
20230622,165200,1001536457,601,601,601,601,0
20230622,165100,1001536457,601,601,601,601,0
20230622,165000,1001536457,601,601,601,601,0
20230622,164900,1001536457,601,601,601,601,0
20230622,164800,1001536457,601,601,601,601,0
20230622,164700,1001536457,601,601,601,601,0
20230622,164600,1001536457,601,601,601,601,0
20230622,164500,1001536457,601,601,601,601,0
20230622,164400,1001536457,601,601,601,601,0
20230622,164300,1001536457,601,601,601,601,0
20230622,164200,1001536457,601,601,601,601,0
20230622,164100,1001536457,601,601,601,601,30058
20230622,164000,1001536457,601,601,601,601,0
20230622,163900,1001536457,601,601,601,601,0
20230622,163800,1001536457,601,601,601,601,0
20230622,163700,1001536457,601,601,601,601,0
20230622,163600,1001536457,601,601,601,601,0
20230622,163500,1001536457,601,601,601,601,0
20230622,163400,1001536457,601,601,601,601,0
20230622,163300,1001536457,601,601,601,601,0
20230622,163200,1001536457,601,601,601,601,0
20230622,163100,1001536457,601,601,601,601,0
20230622,163000,1001536457,601,601,601,601,0
20230622,162900,1001536457,601,601,601,601,0
20230622,162800,1001536457,601,601,601,601,0
20230622,162700,1001536457,601,601,601,601,0
20230622,162600,1001536457,601,601,601,601,0
20230622,162500,1001536457,601,601,601,601,0
20230622,162400,1001536457,601,601,601,601,0
20230622,162300,1001536457,601,601,601,601,0
20230622,162200,1001536457,601,601,601,601,0
20230622,162100,1001536457,601,601,601,601,0
20230622,162000,1001536457,601,601,601,601,0
20230622,161900,1001536457,601,601,601,601,0
20230622,161800,1001536457,601,601,601,601,0
20230622,161700,1001536457,601,601,601,601,0
20230622,161600,1001536457,601,601,601,601,0
20230622,161500,1001536457,601,601,601,601,0
20230622,161400,1001536457,601,601,601,601,0
20230622,161300,1001536457,601,601,601,601,0
20230622,161200,1001536457,601,601,601,601,0
20230622,161100,1001536457,601,601,601,601,30058
20230622,161000,1001536457,601,601,601,601,0
20230622,160900,1001536457,601,601,601,601,0
20230622,160800,1001536457,601,601,601,601,0
20230622,160700,1001536457,601,601,601,601,0
20230622,160600,1001536457,601,601,601,601,0
20230622,160500,1001536457,601,601,601,601,0
20230622,160400,1001536457,601,601,601,601,0
20230622,160300,1001536457,601,601,601,601,0
20230622,160200,1001536457,601,601,601,601,0
20230622,160100,1001536457,601,601,601,601,0
20230622,160000,1001536457,601,601,601,601,0
20230622,155900,1001536457,601,601,601,601,0
20230622,155800,1001536457,601,601,601,601,0
20230622,155700,1001536457,601,601,601,601,0
20230622,155600,1001536457,601,601,601,601,0
20230622,155500,1001536457,601,601,601,601,0
20230622,155400,1001536457,601,601,601,601,0
20230622,155300,1001536457,601,601,601,601,0
20230622,155200,1001536457,601,601,601,601,0
20230622,155100,1001536457,601,601,601,601,0
20230622,155000,1001536457,601,601,601,601,0
20230622,154900,1001536457,601,601,601,601,0
20230622,154800,1001536457,601,601,601,601,0
20230622,154700,1001536457,601,601,601,601,0
20230622,154600,1001536457,601,601,601,601,0
20230622,154500,1001536457,601,601,601,601,0
20230622,154400,1001536457,601,601,601,601,0
20230622,154300,1001536457,601,601,601,601,0
20230622,154200,1001536457,601,601,601,601,0
20230622,154100,1001536457,601,601,601,601,30058
20230622,154000,1001536457,601,601,601,601,0
20230622,153900,1001536457,601,601,601,601,0
20230622,153800,1001536457,601,601,601,601,0
20230622,153700,1001536457,601,601,601,601,0
20230622,153600,1001536457,601,601,601,601,0
20230622,153500,1001536457,601,601,601,601,0
20230622,153400,1001536457,601,601,601,601,0
20230622,153300,1001536457,601,601,601,601,0
20230622,153200,1001536457,601,601,601,601,0
20230622,153100,1001536457,601,601,601,601,0
20230622,153000,1001536457,601,601,601,601,30058
20230622,152900,983471599,604,604,604,604,0
20230622,152800,983471599,604,604,604,604,0
20230622,152700,983471599,604,604,604,604,0
20230622,152600,983471599,604,604,604,604,0
20230622,152500,983471599,604,604,604,604,0
20230622,152400,983471599,604,604,604,604,0
20230622,152300,983471599,604,604,604,604,0
20230622,152200,983471599,604,604,604,604,0
20230622,152100,983471599,604,604,604,604,0
20230622,152000,983471599,604,604,604,604,0
20230622,151900,983471599,604,602,604,602,38
20230622,151800,983448713,602,604,604,602,3500
20230622,151700,981335713,604,604,604,604,0
20230622,151600,981335713,604,602,604,602,1150
20230622,151500,980643113,603,603,603,603,13195
20230622,151400,972686528,603,603,603,603,0
20230622,151300,972686528,603,603,603,603,3
20230622,151200,972684719,602,603,603,602,9057
20230622,151100,967231405,603,603,603,603,2009
20230622,151000,966019978,602,602,602,602,1
20230622,150900,966019376,603,602,603,602,2463
20230622,150800,964536590,601,601,601,601,0
20230622,150700,964536590,601,601,601,601,13929
20230622,150600,956165261,601,603,603,601,46593
20230622,150500,928158869,602,602,602,602,0
20230622,150400,928158869,602,604,604,602,31205
20230622,150300,909372717,603,603,603,603,0
20230622,150200,909372717,603,603,603,603,12586
20230622,150100,901783359,603,604,604,603,279
20230622,150000,901615022,604,604,604,604,150
20230622,145900,901524422,604,604,604,604,2251
20230622,145800,900164818,604,604,604,604,0
20230622,145700,900164818,604,603,604,603,555
20230622,145600,899830145,603,604,604,603,22701
20230622,145500,886141241,604,604,604,604,59
20230622,145400,886105605,605,605,605,605,2
20230622,145300,886104395,603,604,604,603,6000
20230622,145200,882484682,604,604,604,604,4181
20230622,145100,879959358,604,604,604,604,2000
20230622,145000,878751358,604,604,604,604,11980
20230622,144900,871515438,605,605,605,605,0
20230622,144800,871515438,605,604,605,604,42
20230622,144700,871490069,604,603,604,603,4866
20230622,144600,868552871,604,603,604,603,30965
20230622,144500,849865976,602,602,603,602,2545
20230622,144400,848333386,603,603,603,603,45
20230622,144300,848306251,603,603,603,603,300
20230622,144200,848125351,602,602,602,602,4004
20230622,144100,845714943,602,602,602,602,1350
20230622,144000,844902243,602,602,602,602,30
20230622,143900,844884183,602,602,602,602,7458
20230622,143800,840394467,601,601,602,601,3284
20230622,143700,838418500,601,601,601,601,5
20230622,143600,838415495,602,601,602,601,2182
20230622,143500,837103957,601,602,602,601,251
20230622,143400,836953003,602,602,602,602,100
20230622,143300,836892803,603,601,603,601,2881
20230622,143200,835158014,602,603,603,602,1033
20230622,143100,834536147,601,601,601,601,0
20230622,143000,834536147,601,604,604,601,9262
20230622,142900,828958258,604,604,604,604,1500
20230622,142800,828052258,604,604,604,604,827
20230622,142700,827552750,604,604,604,604,4282
20230622,142600,824966422,605,606,606,605,532
20230622,142500,824644413,606,607,607,606,5001
20230622,142400,821613806,605,605,605,605,618
20230622,142300,821239916,606,609,609,606,8707
20230622,142200,815963470,610,605,610,605,19063
20230622,142100,804379342,606,603,606,601,20008
20230622,142000,792303145,602,602,602,602,759
20230622,141900,791846227,603,604,604,603,246
20230622,141800,791697887,603,603,603,603,259
20230622,141700,791541710,603,603,603,603,0
20230622,141600,791541710,603,603,603,603,1789
20230622,141500,790462943,603,605,605,603,1844
20230622,141400,789348462,606,606,606,606,200
20230622,141300,789227262,606,606,606,606,1000
20230622,141200,788621262,606,606,607,606,386
20230622,141100,788387345,606,607,607,606,283
20230622,141000,788215832,607,608,608,607,5516
20230622,140900,784867606,608,609,610,608,11090
20230622,140800,778104384,609,608,609,606,9606
20230622,140700,772272537,609,607,609,606,47561
20230622,140600,743377022,606,603,606,603,33020
20230622,140500,723399923,603,603,603,603,5001
20230622,140400,720384320,602,602,602,602,500
20230622,140300,720083320,602,602,602,602,2
20230622,140200,720082116,602,602,603,601,799
20230622,140100,719601206,602,602,602,602,1020
20230622,140000,718987166,601,601,601,601,0
20230622,135900,718987166,601,601,601,601,50
20230622,135800,718957116,600,602,602,600,1013
20230622,135700,718349291,602,601,602,600,11
20230622,135600,718342683,600,602,602,600,520
20230622,135500,718030168,602,602,602,602,40
20230622,135400,718006088,602,601,602,601,1169
20230622,135300,717303419,601,601,601,600,232
20230622,135200,717164017,600,600,600,600,0
20230622,135100,717164017,600,601,601,600,4169
20230622,135000,714660448,601,601,601,601,2000
20230622,134900,713458448,601,601,601,601,3800
20230622,134800,711174648,602,603,603,602,5103
20230622,134700,708097639,604,604,604,601,9804
20230622,134600,702203573,603,603,603,603,0
20230622,134500,702203573,603,603,603,603,3002
20230622,134400,700393367,603,602,604,602,5100
20230622,134300,697318164,603,602,603,602,1384
20230622,134200,696484994,604,603,604,603,53
20230622,134100,696453028,604,603,604,603,6
20230622,134000,696449408,603,603,603,603,16
20230622,133900,696439760,604,603,604,603,8236
20230622,133800,691466464,601,601,601,601,1484
20230622,133700,690574580,603,603,603,603,120
20230622,133600,690502220,603,603,603,603,200
20230622,133500,690381620,603,603,603,603,285
20230622,133400,690209765,604,601,604,601,7778
20230622,133300,685535184,601,601,601,601,10240
20230622,133200,679380944,601,602,602,601,1443
20230622,133100,678512341,603,603,603,603,994
20230622,133000,677912959,603,603,603,603,0
20230622,132900,677912959,603,603,603,602,2434
20230622,132800,676445258,603,603,603,602,2878
20230622,132700,674710324,603,603,603,603,1100
20230622,132600,674047024,603,602,603,601,2071
20230622,132500,672801331,602,602,602,602,338
20230622,132400,672597855,602,602,602,602,102
20230622,132300,672536451,602,602,602,602,293
20230622,132200,672360065,602,602,602,602,109
20230622,132100,672294447,602,602,602,602,1758
20230622,132000,671236131,603,603,603,603,0
20230622,131900,671236131,603,603,603,603,529
20230622,131800,670917144,601,601,601,601,0
20230622,131700,670917144,601,601,602,601,97
20230622,131600,670858845,601,601,601,601,2
20230622,131500,670857643,601,601,601,601,5
20230622,131400,670854638,601,603,603,601,15820
20230622,131300,661345649,603,603,603,603,3
20230622,131200,661343840,602,602,602,602,816
20230622,131100,660852608,602,602,602,602,8314
20230622,131000,655847580,602,601,602,601,559
20230622,130900,655511562,602,601,602,601,101
20230622,130800,655450761,602,602,602,602,9
20230622,130700,655445343,602,601,602,601,1043
20230622,130600,654818457,601,602,602,601,1926
20230622,130500,653660926,602,602,602,602,25
20230622,130400,653645876,602,602,602,601,1152
20230622,130300,652953452,602,602,602,602,8
20230622,130200,652948636,602,602,602,602,51
20230622,130100,652917934,602,602,602,602,100
20230622,130000,652857734,602,602,602,602,2520
20230622,125900,651340694,602,601,602,601,12153
20230622,125800,644024643,602,601,602,601,5024
20230622,125700,641005218,601,601,601,600,1116
20230622,125600,640334505,601,601,601,600,929
20230622,125500,639776976,601,601,601,601,1007
20230622,125400,639171769,601,601,602,600,253
20230622,125300,639019855,601,601,601,601,100
20230622,125200,638959755,601,602,602,600,6631
20230622,125100,634980999,600,600,600,600,113
20230622,125000,634913199,600,601,601,600,64224
20230622,124900,596367310,602,602,602,602,101
20230622,124800,596306508,602,601,602,601,3399
20230622,124700,594263699,602,601,602,601,693
20230622,124600,593846897,601,601,602,601,1294
20230622,124500,593069083,601,601,601,601,690
20230622,124400,592654393,600,601,601,600,2377
20230622,124300,591225836,601,600,601,600,1176
20230622,124200,590519120,601,601,601,600,44742
20230622,124100,563672204,601,601,601,600,168
20230622,124000,563571375,600,601,601,600,275
20230622,123900,563406113,600,601,601,600,6969
20230622,123800,559221373,601,601,601,601,1000
20230622,123700,558620373,601,602,602,601,4081
20230622,123600,556164380,602,602,602,601,1584
20230622,123500,555210814,602,603,603,601,6038
20230622,123400,551580925,603,602,603,602,1903
20230622,123300,550435317,602,601,603,601,7150
20230622,123200,546138157,601,601,601,601,22801
20230622,123100,532434756,602,603,603,602,2145
20230622,123000,531143464,603,601,603,601,21031
20230622,122900,518486483,602,602,602,602,200
20230622,122800,518366083,602,602,602,602,2107
20230622,122700,517097669,602,602,602,601,288
20230622,122600,516924294,601,602,602,601,7000
20230622,122500,512710296,602,602,602,602,4521
20230622,122400,509988654,601,602,602,601,223
20230622,122300,509854597,602,602,602,602,10
20230622,122200,509848577,601,602,602,601,333
20230622,122100,509648261,602,602,602,601,444
20230622,122000,509380990,602,601,602,601,6312
20230622,121900,505587169,601,601,601,601,2
20230622,121800,505585967,603,602,603,602,15604
20230622,121700,496192358,602,603,603,602,260
20230622,121600,496035837,602,602,602,602,7743
20230622,121500,491374551,602,602,602,601,304
20230622,121400,491191545,602,602,602,602,60
20230622,121300,491155425,602,602,602,602,11
20230622,121200,491148803,602,602,602,602,1001
20230622,121100,490546201,602,601,602,601,7540
20230622,121000,486013656,601,602,602,601,994
20230622,120900,485416148,602,602,602,601,303
20230622,120800,485233842,602,601,602,601,2102
20230622,120700,483970438,602,602,602,602,8238
20230622,120600,479011162,602,602,602,602,1001
20230622,120500,478408560,602,602,602,602,0
20230622,120400,478408560,602,603,603,602,101
20230622,120300,478347658,603,603,603,603,450
20230622,120200,478076308,603,603,603,603,5
20230622,120100,478073293,603,603,603,603,67
20230622,120000,478032892,603,603,603,603,22
20230622,115900,478019626,603,603,603,603,31
20230622,115800,478000933,603,603,603,603,30
20230622,115700,477982843,603,603,603,603,125
20230622,115600,477907468,602,603,603,602,330
20230622,115500,477708678,602,602,602,602,1401
20230622,115400,476865276,602,603,603,602,601
20230622,115300,476503173,603,603,603,603,1273
20230622,115200,475735554,603,603,603,603,1
20230622,115100,475734951,602,602,602,602,234
20230622,115000,475594083,602,602,602,602,10
20230622,114900,475588063,602,602,603,601,12372
20230622,114800,468140318,602,601,602,601,2337
20230622,114700,466734646,601,602,602,601,527
20230622,114600,466417734,601,602,602,601,1751
20230622,114500,465363832,602,601,602,601,802
20230622,114400,464881528,602,602,602,602,5504
20230622,114300,461568120,602,602,602,602,500
20230622,114200,461267120,601,601,601,601,0
20230622,114100,461267120,601,602,602,601,23000
20230622,114000,447440348,603,601,603,601,2708
20230622,113900,445807818,602,601,603,601,8609
20230622,113800,440633198,601,601,602,601,49372
20230622,113700,410960625,601,601,601,601,4000
20230622,113600,408556625,601,603,603,601,53725
20230622,113500,376228408,604,604,604,604,51
20230622,113400,376197604,604,604,604,604,51
20230622,113300,376166800,604,604,604,603,7604
20230622,113200,371581536,604,604,604,604,2
20230622,113100,371580328,604,604,604,604,21
20230622,113000,371567644,604,604,604,604,500
20230622,112900,371265644,604,603,604,602,1246
20230622,112800,370514491,603,603,603,603,125
20230622,112700,370439116,603,603,603,603,925
20230622,112600,369881341,604,602,604,602,402
20230622,112500,369638887,603,603,603,603,2768
20230622,112400,367969783,603,602,603,602,873
20230622,112300,367443937,602,603,603,602,36346
20230622,112200,345562218,603,603,603,603,942
20230622,112100,344994192,603,603,603,603,0
20230622,112000,344994192,603,603,603,603,0
20230622,111900,344994192,603,604,604,603,15385
20230622,111800,335716984,604,604,604,604,1456
20230622,111700,334837560,604,604,604,604,0
20230622,111600,334837560,604,604,604,604,0
20230622,111500,334837560,604,604,604,604,100
20230622,111400,334777160,603,604,605,603,3450
20230622,111300,332693243,605,605,605,605,870
20230622,111200,332166893,604,605,605,604,44
20230622,111100,332140314,604,604,604,604,0
20230622,111000,332140314,604,604,604,604,5000
20230622,110900,329120314,604,605,605,604,1222
20230622,110800,328381321,602,605,605,602,23018
20230622,110700,314491855,605,606,606,603,10003
20230622,110600,308449562,606,606,606,605,1649
20230622,110500,307450388,604,605,605,604,3183
20230622,110400,305525869,605,605,605,605,3387
20230622,110300,303476734,605,604,605,604,3060
20230622,110200,301626444,604,604,604,604,35
20230622,110100,301605304,605,604,605,604,9701
20230622,110000,295745886,604,604,604,604,8410
20230622,105900,290666246,604,604,604,604,2000
20230622,105800,289458246,603,603,603,603,500
20230622,105700,289156746,603,605,605,603,6793
20230622,105600,285058673,605,604,605,603,5623
20230622,105500,281667438,604,605,605,604,8528
20230622,105400,276513973,605,605,605,605,100
20230622,105300,276453473,605,605,605,605,130
20230622,105200,276374823,603,605,605,603,19000
20230622,105100,264900035,605,606,606,605,12
20230622,105000,264892768,606,606,606,605,2016
20230622,104900,263672672,605,605,605,605,3344
20230622,104800,261649552,606,607,607,606,315
20230622,104700,261458661,607,607,607,607,116
20230622,104600,261388249,607,606,607,603,39235
20230622,104500,237672035,605,605,605,605,8114
20230622,104400,232763065,606,606,606,606,267
20230622,104300,232601263,606,607,607,606,16
20230622,104200,232591558,607,606,607,605,15001
20230622,104100,223514189,606,607,607,606,9003
20230622,104000,218058368,607,607,608,607,9989
20230622,103900,211995021,608,606,608,606,1604
20230622,103800,211022993,607,606,607,606,2308
20230622,103700,209622950,608,608,608,607,7325
20230622,103600,205176511,608,608,608,608,0
20230622,103500,205176511,608,608,608,608,0
20230622,103400,205176511,608,608,608,608,697
20230622,103300,204752735,609,609,609,609,1
20230622,103200,204752126,609,609,609,608,10458
20230622,103100,198393654,608,609,609,608,1036
20230622,103000,197762750,609,608,609,608,510
20230622,102900,197452660,608,608,608,608,0
20230622,102800,197452660,608,608,608,608,1400
20230622,102700,196601460,608,608,608,608,1824
20230622,102600,195492468,608,608,608,608,5663
20230622,102500,192049364,608,608,608,608,707
20230622,102400,191619508,608,608,608,608,2482
20230622,102300,190110452,607,608,608,607,6
20230622,102200,190106806,608,607,608,607,1136
20230622,102100,189416128,608,608,608,608,147
20230622,102000,189326752,608,608,608,608,15
20230622,101900,189317632,609,609,609,609,191
20230622,101800,189201313,609,609,609,609,29
20230622,101700,189183652,609,609,609,609,117
20230622,101600,189112399,609,609,609,609,147
20230622,101500,189022876,609,609,609,609,57
20230622,101400,188988163,609,608,609,606,4979
20230622,101300,185969751,609,609,609,609,6
20230622,101200,185966097,609,607,609,606,5683
20230622,101100,182516498,606,608,608,606,20000
20230622,101000,170382275,610,610,610,610,500
20230622,100900,170077275,607,610,610,607,27197
20230622,100800,153562407,610,610,610,610,0
20230622,100700,153562407,610,609,610,608,797
20230622,100600,153077632,609,609,609,609,303
20230622,100500,152893105,609,610,610,609,1336
20230622,100400,152079476,610,610,610,610,101
20230622,100300,152017866,609,609,609,609,740
20230622,100200,151567206,610,610,610,610,10
20230622,100100,151561106,609,609,609,609,6041
20230622,100000,147882137,608,608,608,608,397
20230622,095900,147640761,609,608,609,608,413
20230622,095800,147389564,609,609,609,608,836
20230622,095700,146881270,609,609,609,609,17
20230622,095600,146870917,608,608,608,608,0
20230622,095500,146870917,608,608,608,608,8651
20230622,095400,141611109,608,607,608,607,8651
20230622,095300,136359949,607,607,607,606,5
20230622,095200,136356915,607,607,607,607,138
20230622,095100,136273149,607,607,607,607,4935
20230622,095000,133277604,607,607,607,606,10795
20230622,094900,126730697,608,608,608,608,135
20230622,094800,126648617,608,608,608,608,12
20230622,094700,126641321,608,608,608,607,84
20230622,094600,126590327,608,609,609,608,7916
20230622,094500,121777386,609,608,609,608,232
20230622,094400,121636198,608,608,608,608,2
20230622,094300,121634982,608,609,609,608,225
20230622,094200,121498157,609,609,609,609,1
20230622,094100,121497548,608,608,608,608,7010
20230622,094000,117235468,609,608,609,608,1991
20230622,093900,116024229,609,609,609,609,531
20230622,093800,115700850,608,609,609,608,1653
20230622,093700,114694174,609,609,609,609,36
20230622,093600,114672250,608,609,609,608,85
20230622,093500,114620487,609,610,610,606,14147
20230622,093400,106034502,610,610,610,609,5
20230622,093300,106031453,610,611,611,609,130
20230622,093200,105952143,611,611,611,609,27
20230622,093100,105935656,611,610,611,609,96
20230622,093000,105877087,611,610,611,609,17000
20230622,092900,95507144,611,611,611,611,750
20230622,092800,95048894,611,611,611,610,2602
20230622,092700,93459592,610,611,611,610,701
20230622,092600,93031971,611,611,611,611,30
20230622,092500,93013641,611,610,611,610,3180
20230622,092400,91073819,611,611,611,611,1380
20230622,092300,90230639,611,612,612,611,1281
20230622,092200,89447938,612,612,612,612,420
20230622,092100,89190898,612,611,612,611,229
20230622,092000,89050939,612,612,612,612,360
20230622,091900,88830619,613,612,613,611,3465
20230622,091800,86711869,612,612,612,612,1963
20230622,091700,85510513,612,613,613,612,3755
20230622,091600,83210287,611,610,611,610,12566
20230622,091500,75537209,611,610,611,608,2950
20230622,091400,73740980,611,610,611,610,10002
20230622,091300,67632391,608,605,608,605,21811
20230622,091200,54413007,605,607,607,605,38546
20230622,091100,31081974,607,608,608,607,8836
20230622,091000,25713986,609,610,610,609,4240
20230622,090900,23131776,610,610,610,610,103
20230622,090800,23068946,610,611,611,610,2447
20230622,090700,21576260,612,612,612,612,11
20230622,090600,21569528,612,609,612,608,2022
20230622,090500,20339114,612,612,612,608,9589
20230622,090400,14500157,613,612,613,611,800
20230622,090300,14010502,612,613,613,612,349
20230622,090200,13796864,612,607,612,606,1826
20230622,090100,12686052,607,612,612,606,18253
20230622,090000,1565744,612,614,614,612,2554