KissMeData/083640/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191500,331671730,656,656,656,656,7513
20230622,191400,331671730,656,656,656,656,0
20230622,191300,331671730,656,656,656,656,0
20230622,191200,331671730,656,656,656,656,0
20230622,191100,331671730,656,656,656,656,0
20230622,191000,331671730,656,656,656,656,0
20230622,190900,331671730,656,656,656,656,0
20230622,190800,331671730,656,656,656,656,0
20230622,190700,331671730,656,656,656,656,0
20230622,190600,331671730,656,656,656,656,0
20230622,190500,331671730,656,656,656,656,0
20230622,190400,331671730,656,656,656,656,0
20230622,190300,331671730,656,656,656,656,0
20230622,190200,331671730,656,656,656,656,0
20230622,190100,331671730,656,656,656,656,0
20230622,190000,331671730,656,656,656,656,0
20230622,185900,331671730,656,656,656,656,0
20230622,185800,331671730,656,656,656,656,0
20230622,185700,331671730,656,656,656,656,0
20230622,185600,331671730,656,656,656,656,0
20230622,185500,331671730,656,656,656,656,0
20230622,185400,331671730,656,656,656,656,0
20230622,185300,331671730,656,656,656,656,0
20230622,185200,331671730,656,656,656,656,0
20230622,185100,331671730,656,656,656,656,0
20230622,185000,331671730,656,656,656,656,0
20230622,184900,331671730,656,656,656,656,0
20230622,184800,331671730,656,656,656,656,0
20230622,184700,331671730,656,656,656,656,0
20230622,184600,331671730,656,656,656,656,0
20230622,184500,331671730,656,656,656,656,7513
20230622,184400,331671730,656,656,656,656,0
20230622,184300,331671730,656,656,656,656,0
20230622,184200,331671730,656,656,656,656,0
20230622,184100,331671730,656,656,656,656,0
20230622,184000,331671730,656,656,656,656,0
20230622,183900,331671730,656,656,656,656,0
20230622,183800,331671730,656,656,656,656,0
20230622,183700,331671730,656,656,656,656,0
20230622,183600,331671730,656,656,656,656,0
20230622,183500,331671730,656,656,656,656,0
20230622,183400,331671730,656,656,656,656,0
20230622,183300,331671730,656,656,656,656,0
20230622,183200,331671730,656,656,656,656,0
20230622,183100,331671730,656,656,656,656,0
20230622,183000,331671730,656,656,656,656,0
20230622,182900,331671730,656,656,656,656,0
20230622,182800,331671730,656,656,656,656,0
20230622,182700,331671730,656,656,656,656,0
20230622,182600,331671730,656,656,656,656,0
20230622,182500,331671730,656,656,656,656,0
20230622,182400,331671730,656,656,656,656,0
20230622,182300,331671730,656,656,656,656,0
20230622,182200,331671730,656,656,656,656,0
20230622,182100,331671730,656,656,656,656,0
20230622,182000,331671730,656,656,656,656,0
20230622,181900,331671730,656,656,656,656,0
20230622,181800,331671730,656,656,656,656,0
20230622,181700,331671730,656,656,656,656,0
20230622,181600,331671730,656,656,656,656,0
20230622,181500,331671730,656,656,656,656,7513
20230622,181400,331671730,656,656,656,656,0
20230622,181300,331671730,656,656,656,656,0
20230622,181200,331671730,656,656,656,656,0
20230622,181100,331671730,656,656,656,656,0
20230622,181000,331671730,656,656,656,656,0
20230622,180900,331671730,656,656,656,656,0
20230622,180800,331671730,656,656,656,656,0
20230622,180700,331671730,656,656,656,656,0
20230622,180600,331671730,656,656,656,656,0
20230622,180500,331671730,656,656,656,656,0
20230622,180400,331671730,656,656,656,656,0
20230622,180300,331671730,656,656,656,656,0
20230622,180200,331671730,656,656,656,656,0
20230622,180100,331671730,656,656,656,656,0
20230622,180000,331671730,656,656,656,656,0
20230622,175900,331671730,656,656,656,656,0
20230622,175800,331671730,656,656,656,656,0
20230622,175700,331671730,656,656,656,656,0
20230622,175600,331671730,656,656,656,656,0
20230622,175500,331671730,656,656,656,656,0
20230622,175400,331671730,656,656,656,656,0
20230622,175300,331671730,656,656,656,656,0
20230622,175200,331671730,656,656,656,656,0
20230622,175100,331671730,656,656,656,656,0
20230622,175000,331671730,656,656,656,656,0
20230622,174900,331671730,656,656,656,656,0
20230622,174800,331671730,656,656,656,656,0
20230622,174700,331671730,656,656,656,656,0
20230622,174600,331671730,656,656,656,656,0
20230622,174500,331671730,656,656,656,656,7513
20230622,174400,331671730,656,656,656,656,0
20230622,174300,331671730,656,656,656,656,0
20230622,174200,331671730,656,656,656,656,0
20230622,174100,331671730,656,656,656,656,0
20230622,174000,331671730,656,656,656,656,0
20230622,173900,331671730,656,656,656,656,0
20230622,173800,331671730,656,656,656,656,0
20230622,173700,331671730,656,656,656,656,0
20230622,173600,331671730,656,656,656,656,0
20230622,173500,331671730,656,656,656,656,0
20230622,173400,331671730,656,656,656,656,0
20230622,173300,331671730,656,656,656,656,0
20230622,173200,331671730,656,656,656,656,0
20230622,173100,331671730,656,656,656,656,0
20230622,173000,331671730,656,656,656,656,0
20230622,172900,331671730,656,656,656,656,0
20230622,172800,331671730,656,656,656,656,0
20230622,172700,331671730,656,656,656,656,0
20230622,172600,331671730,656,656,656,656,0
20230622,172500,331671730,656,656,656,656,0
20230622,172400,331671730,656,656,656,656,0
20230622,172300,331671730,656,656,656,656,0
20230622,172200,331671730,656,656,656,656,0
20230622,172100,331671730,656,656,656,656,0
20230622,172000,331671730,656,656,656,656,0
20230622,171900,331671730,656,656,656,656,0
20230622,171800,331671730,656,656,656,656,0
20230622,171700,331671730,656,656,656,656,0
20230622,171600,331671730,656,656,656,656,0
20230622,171500,331671730,656,656,656,656,7513
20230622,171400,331671730,656,656,656,656,0
20230622,171300,331671730,656,656,656,656,0
20230622,171200,331671730,656,656,656,656,0
20230622,171100,331671730,656,656,656,656,0
20230622,171000,331671730,656,656,656,656,0
20230622,170900,331671730,656,656,656,656,0
20230622,170800,331671730,656,656,656,656,0
20230622,170700,331671730,656,656,656,656,0
20230622,170600,331671730,656,656,656,656,0
20230622,170500,331671730,656,656,656,656,0
20230622,170400,331671730,656,656,656,656,0
20230622,170300,331671730,656,656,656,656,0
20230622,170200,331671730,656,656,656,656,0
20230622,170100,331671730,656,656,656,656,0
20230622,170000,331671730,656,656,656,656,0
20230622,165900,331671730,656,656,656,656,0
20230622,165800,331671730,656,656,656,656,0
20230622,165700,331671730,656,656,656,656,0
20230622,165600,331671730,656,656,656,656,0
20230622,165500,331671730,656,656,656,656,0
20230622,165400,331671730,656,656,656,656,0
20230622,165300,331671730,656,656,656,656,0
20230622,165200,331671730,656,656,656,656,0
20230622,165100,331671730,656,656,656,656,0
20230622,165000,331671730,656,656,656,656,0
20230622,164900,331671730,656,656,656,656,0
20230622,164800,331671730,656,656,656,656,0
20230622,164700,331671730,656,656,656,656,0
20230622,164600,331671730,656,656,656,656,0
20230622,164500,331671730,656,656,656,656,7513
20230622,164400,331671730,656,656,656,656,0
20230622,164300,331671730,656,656,656,656,0
20230622,164200,331671730,656,656,656,656,0
20230622,164100,331671730,656,656,656,656,0
20230622,164000,331671730,656,656,656,656,0
20230622,163900,331671730,656,656,656,656,0
20230622,163800,331671730,656,656,656,656,0
20230622,163700,331671730,656,656,656,656,0
20230622,163600,331671730,656,656,656,656,0
20230622,163500,331671730,656,656,656,656,0
20230622,163400,331671730,656,656,656,656,0
20230622,163300,331671730,656,656,656,656,0
20230622,163200,331671730,656,656,656,656,0
20230622,163100,331671730,656,656,656,656,0
20230622,163000,331671730,656,656,656,656,0
20230622,162900,331671730,656,656,656,656,0
20230622,162800,331671730,656,656,656,656,0
20230622,162700,331671730,656,656,656,656,0
20230622,162600,331671730,656,656,656,656,0
20230622,162500,331671730,656,656,656,656,0
20230622,162400,331671730,656,656,656,656,0
20230622,162300,331671730,656,656,656,656,0
20230622,162200,331671730,656,656,656,656,0
20230622,162100,331671730,656,656,656,656,0
20230622,162000,331671730,656,656,656,656,0
20230622,161900,331671730,656,656,656,656,0
20230622,161800,331671730,656,656,656,656,0
20230622,161700,331671730,656,656,656,656,0
20230622,161600,331671730,656,656,656,656,0
20230622,161500,331671730,656,656,656,656,7513
20230622,161400,331671730,656,656,656,656,0
20230622,161300,331671730,656,656,656,656,0
20230622,161200,331671730,656,656,656,656,0
20230622,161100,331671730,656,656,656,656,0
20230622,161000,331671730,656,656,656,656,0
20230622,160900,331671730,656,656,656,656,0
20230622,160800,331671730,656,656,656,656,0
20230622,160700,331671730,656,656,656,656,0
20230622,160600,331671730,656,656,656,656,0
20230622,160500,331671730,656,656,656,656,0
20230622,160400,331671730,656,656,656,656,0
20230622,160300,331671730,656,656,656,656,0
20230622,160200,331671730,656,656,656,656,0
20230622,160100,331671730,656,656,656,656,0
20230622,160000,331671730,656,656,656,656,0
20230622,155900,331671730,656,656,656,656,0
20230622,155800,331671730,656,656,656,656,0
20230622,155700,331671730,656,656,656,656,0
20230622,155600,331671730,656,656,656,656,0
20230622,155500,331671730,656,656,656,656,0
20230622,155400,331671730,656,656,656,656,0
20230622,155300,331671730,656,656,656,656,0
20230622,155200,331671730,656,656,656,656,0
20230622,155100,331671730,656,656,656,656,0
20230622,155000,331671730,656,656,656,656,0
20230622,154900,331671730,656,656,656,656,0
20230622,154800,331671730,656,656,656,656,0
20230622,154700,331671730,656,656,656,656,0
20230622,154600,331671730,656,656,656,656,0
20230622,154500,331671730,656,656,656,656,7513
20230622,154400,331671730,656,656,656,656,0
20230622,154300,331671730,656,656,656,656,0
20230622,154200,331671730,656,656,656,656,0
20230622,154100,331671730,656,656,656,656,0
20230622,154000,331671730,656,656,656,656,0
20230622,153900,331671730,656,656,656,656,0
20230622,153800,331671730,656,656,656,656,0
20230622,153700,331671730,656,656,656,656,0
20230622,153600,331671730,656,656,656,656,0
20230622,153500,331671730,656,656,656,656,0
20230622,153400,331671730,656,656,656,656,0
20230622,153300,331671730,656,656,656,656,0
20230622,153200,331671730,656,656,656,656,0
20230622,153100,331671730,656,656,656,656,0
20230622,153000,331671730,656,656,656,656,7513
20230622,152900,326743202,655,655,655,655,0
20230622,152800,326743202,655,655,655,655,0
20230622,152700,326743202,655,655,655,655,0
20230622,152600,326743202,655,655,655,655,0
20230622,152500,326743202,655,655,655,655,0
20230622,152400,326743202,655,655,655,655,0
20230622,152300,326743202,655,655,655,655,0
20230622,152200,326743202,655,655,655,655,0
20230622,152100,326743202,655,655,655,655,0
20230622,152000,326743202,655,655,655,655,0
20230622,151900,326743202,655,656,656,654,4084
20230622,151800,324066481,656,656,656,656,10
20230622,151700,324059921,656,657,657,656,2029
20230622,151600,322726897,656,655,656,655,777
20230622,151500,322217385,656,655,656,655,207
20230622,151400,322081793,655,655,655,655,400
20230622,151300,321819793,655,655,655,655,0
20230622,151200,321819793,655,655,656,655,433
20230622,151100,321536168,656,655,656,654,871
20230622,151000,320965649,654,654,654,654,47
20230622,150900,320934911,654,654,654,653,86
20230622,150800,320878668,654,654,654,654,2908
20230622,150700,318976836,654,655,655,654,52
20230622,150600,318942783,655,655,655,655,2
20230622,150500,318941473,656,655,656,655,3
20230622,150400,318939506,656,655,656,655,7
20230622,150300,318934915,656,656,656,656,2
20230622,150200,318933603,655,657,657,655,5
20230622,150100,318930324,655,655,655,655,1
20230622,150000,318929669,654,654,654,654,0
20230622,145900,318929669,654,654,654,654,0
20230622,145800,318929669,654,654,654,654,0
20230622,145700,318929669,654,654,654,654,0
20230622,145600,318929669,654,655,655,654,1786
20230622,145500,317761516,657,656,657,655,26
20230622,145400,317744459,654,654,654,654,0
20230622,145300,317744459,654,654,654,653,613
20230622,145200,317343558,654,657,657,654,2191
20230622,145100,315910638,654,654,657,654,3
20230622,145000,315908673,654,655,655,654,6
20230622,144900,315904744,655,656,656,655,3
20230622,144800,315902777,654,654,654,654,0
20230622,144700,315902777,654,654,660,654,10010
20230622,144600,309311478,655,654,655,653,1415
20230622,144500,308385769,652,653,653,652,864
20230622,144400,307822253,653,653,653,653,1002
20230622,144300,307167947,653,653,653,653,380
20230622,144200,306919807,653,652,653,652,68
20230622,144100,306875469,652,652,652,652,2000
20230622,144000,305571469,652,652,652,652,0
20230622,143900,305571469,652,654,654,652,2
20230622,143800,305570163,652,651,652,651,35
20230622,143700,305547346,650,651,651,650,3497
20230622,143600,303271799,651,651,651,651,0
20230622,143500,303271799,651,651,651,651,0
20230622,143400,303271799,651,651,651,651,0
20230622,143300,303271799,651,650,655,650,86
20230622,143200,303215537,650,649,650,649,11
20230622,143100,303208389,649,651,651,649,9995
20230622,143000,296710039,651,651,651,650,3002
20230622,142900,294758557,650,650,650,650,0
20230622,142800,294758557,650,650,650,650,0
20230622,142700,294758557,650,653,653,650,25500
20230622,142600,278158563,653,654,654,653,1441
20230622,142500,277216150,654,654,654,654,60
20230622,142400,277176910,653,654,654,653,1068
20230622,142300,276478439,654,654,654,653,11
20230622,142200,276471246,653,654,654,653,1608
20230622,142100,275419616,654,654,654,653,4461
20230622,142000,272502123,654,654,654,654,6
20230622,141900,272498199,654,654,654,654,4
20230622,141800,272495583,654,654,654,654,0
20230622,141700,272495583,654,654,654,654,0
20230622,141600,272495583,654,655,655,654,101
20230622,141500,272429429,654,654,654,654,0
20230622,141400,272429429,654,654,654,654,1
20230622,141300,272428775,655,655,655,655,0
20230622,141200,272428775,655,655,655,655,7161
20230622,141100,267738320,655,655,655,655,179
20230622,141000,267621075,656,656,656,656,0
20230622,140900,267621075,656,656,656,656,1311
20230622,140800,266761059,657,657,657,657,1
20230622,140700,266760402,656,656,656,656,0
20230622,140600,266760402,656,656,656,656,0
20230622,140500,266760402,656,656,656,656,33
20230622,140400,266738754,657,657,657,657,0
20230622,140300,266738754,657,657,657,657,10
20230622,140200,266732184,656,656,656,656,0
20230622,140100,266732184,656,656,658,656,2381
20230622,140000,265169488,656,656,656,656,0
20230622,135900,265169488,656,656,656,656,0
20230622,135800,265169488,656,656,656,656,26
20230622,135700,265152432,656,656,656,656,2
20230622,135600,265151120,656,656,656,656,300
20230622,135500,264954320,656,656,656,656,1
20230622,135400,264953664,657,657,657,657,10
20230622,135300,264947094,656,656,656,656,0
20230622,135200,264947094,656,656,656,656,1
20230622,135100,264946438,657,656,657,656,1010
20230622,135000,264283868,656,657,657,656,155
20230622,134900,264182034,656,656,656,656,0
20230622,134800,264182034,656,656,656,656,0
20230622,134700,264182034,656,656,656,656,1
20230622,134600,264181378,658,658,658,658,0
20230622,134500,264181378,658,658,658,658,300
20230622,134400,263983978,656,656,656,656,0
20230622,134300,263983978,656,656,656,656,1
20230622,134200,263983322,658,658,658,658,300
20230622,134100,263785922,656,656,656,656,0
20230622,134000,263785922,656,656,656,656,0
20230622,133900,263785922,656,656,656,656,0
20230622,133800,263785922,656,656,660,656,125
20230622,133700,263703846,656,656,656,656,0
20230622,133600,263703846,656,656,660,655,10061
20230622,133500,257075134,656,656,656,656,4771
20230622,133400,253945358,657,660,660,657,1990
20230622,133300,252637013,660,660,660,660,0
20230622,133200,252637013,660,660,660,660,0
20230622,133100,252637013,660,660,660,660,0
20230622,133000,252637013,660,660,660,660,0
20230622,132900,252637013,660,660,660,660,0
20230622,132800,252637013,660,660,660,660,0
20230622,132700,252637013,660,660,660,660,2
20230622,132600,252635693,657,660,660,657,1017
20230622,132500,251967462,660,660,660,660,0
20230622,132400,251967462,660,660,660,660,0
20230622,132300,251967462,660,660,660,660,0
20230622,132200,251967462,660,658,660,657,107
20230622,132100,251896855,660,660,660,660,0
20230622,132000,251896855,660,660,660,660,0
20230622,131900,251896855,660,660,660,660,3031
20230622,131800,249896395,660,660,660,660,1
20230622,131700,249895735,658,658,658,658,58
20230622,131600,249857571,660,660,660,660,0
20230622,131500,249857571,660,660,660,660,4561
20230622,131400,246847311,660,660,660,660,1
20230622,131300,246846651,659,658,659,658,111
20230622,131200,246773503,660,658,660,658,451
20230622,131100,246476297,659,657,659,656,70
20230622,131000,246430357,659,657,659,657,3437
20230622,130900,244171061,657,656,657,656,321
20230622,130800,243960484,657,656,657,656,1370
20230622,130700,243061762,656,656,656,656,320
20230622,130600,242851842,656,656,657,656,402
20230622,130500,242588129,657,657,657,657,600
20230622,130400,242193929,657,657,657,657,0
20230622,130300,242193929,657,657,657,657,501
20230622,130200,241864772,657,656,657,656,3134
20230622,130100,239808867,656,657,657,656,3
20230622,130000,239806898,657,657,657,657,152
20230622,125900,239707034,657,656,657,656,12288
20230622,125800,231646103,656,657,657,656,4258
20230622,125700,228852852,656,656,656,656,1797
20230622,125600,227674020,656,656,656,656,1120
20230622,125500,226939300,655,655,655,655,10
20230622,125400,226932750,656,656,656,656,1083
20230622,125300,226222302,656,656,656,656,0
20230622,125200,226222302,656,656,656,656,0
20230622,125100,226222302,656,656,656,656,149
20230622,125000,226124558,656,656,656,656,0
20230622,124900,226124558,656,656,656,656,0
20230622,124800,226124558,656,656,656,656,1000
20230622,124700,225468558,656,656,656,656,1000
20230622,124600,224812558,656,656,656,656,0
20230622,124500,224812558,656,656,656,656,202
20230622,124400,224680046,656,656,656,656,1299
20230622,124300,223827902,657,656,657,656,3020
20230622,124200,221846762,656,656,656,656,500
20230622,124100,221518762,656,656,656,656,0
20230622,124000,221518762,656,656,656,656,1460
20230622,123900,220561002,657,657,657,657,10
20230622,123800,220554432,657,657,657,657,11
20230622,123700,220547205,657,657,657,657,0
20230622,123600,220547205,657,657,657,657,65
20230622,123500,220504500,657,656,657,656,252
20230622,123400,220339186,657,657,657,657,26
20230622,123300,220322104,657,657,657,657,62
20230622,123200,220281370,657,657,657,657,924
20230622,123100,219674302,657,657,657,657,356
20230622,123000,219440410,656,656,656,656,2431
20230622,122900,217845674,656,656,656,656,100
20230622,122800,217780074,657,658,658,657,1113
20230622,122700,217048823,658,658,658,658,209
20230622,122600,216911301,661,660,661,660,2000
20230622,122500,215589305,660,660,660,660,1660
20230622,122400,214493705,660,660,660,660,1
20230622,122300,214493045,660,660,660,660,0
20230622,122200,214493045,660,658,660,658,2
20230622,122100,214491727,660,660,660,660,0
20230622,122000,214491727,660,660,660,660,500
20230622,121900,214161727,660,660,660,660,0
20230622,121800,214161727,660,660,660,660,2
20230622,121700,214160407,660,660,660,660,0
20230622,121600,214160407,660,658,660,658,394
20230622,121500,213901153,660,660,660,660,0
20230622,121400,213901153,660,658,660,658,697
20230622,121300,213442525,658,658,658,658,0
20230622,121200,213442525,658,658,658,658,1
20230622,121100,213441867,658,658,658,658,0
20230622,121000,213441867,658,658,658,658,0
20230622,120900,213441867,658,658,658,658,0
20230622,120800,213441867,658,658,658,658,0
20230622,120700,213441867,658,658,658,658,0
20230622,120600,213441867,658,658,658,658,0
20230622,120500,213441867,658,658,658,658,0
20230622,120400,213441867,658,657,658,657,16
20230622,120300,213431354,658,658,658,658,0
20230622,120200,213431354,658,658,658,658,0
20230622,120100,213431354,658,658,658,658,16
20230622,120000,213420826,658,658,658,658,0
20230622,115900,213420826,658,658,658,658,0
20230622,115800,213420826,658,658,658,658,1
20230622,115700,213420168,656,656,656,656,402
20230622,115600,213156456,657,657,657,657,10
20230622,115500,213149886,657,657,657,657,8
20230622,115400,213144630,658,658,658,658,0
20230622,115300,213144630,658,658,658,658,0
20230622,115200,213144630,658,658,658,658,500
20230622,115100,212815630,658,658,658,656,2002
20230622,115000,211502314,658,658,658,658,846
20230622,114900,210945646,660,660,660,660,1
20230622,114800,210944986,658,658,658,658,10
20230622,114700,210938406,656,657,657,656,6109
20230622,114600,206929176,658,658,658,658,0
20230622,114500,206929176,658,658,658,658,3
20230622,114400,206927202,658,658,658,658,2414
20230622,114300,205338790,658,658,658,658,1
20230622,114200,205338132,657,657,657,657,1
20230622,114100,205337475,658,659,659,658,2673
20230622,114000,203578590,660,660,660,660,0
20230622,113900,203578590,660,660,660,660,0
20230622,113800,203578590,660,660,660,660,1
20230622,113700,203577930,659,659,659,659,0
20230622,113600,203577930,659,659,659,659,5
20230622,113500,203574635,660,660,660,660,0
20230622,113400,203574635,660,660,660,660,2
20230622,113300,203573315,659,659,659,659,360
20230622,113200,203336075,659,659,659,659,640
20230622,113100,202914315,660,660,660,660,6
20230622,113000,202910355,660,660,660,660,100
20230622,112900,202844355,660,660,660,660,0
20230622,112800,202844355,660,660,660,660,0
20230622,112700,202844355,660,660,660,660,0
20230622,112600,202844355,660,660,660,660,100
20230622,112500,202778355,660,660,660,660,21
20230622,112400,202764495,660,660,660,660,0
20230622,112300,202764495,660,660,660,660,2
20230622,112200,202763175,658,659,659,658,1800
20230622,112100,201578164,660,660,660,660,0
20230622,112000,201578164,660,660,660,660,0
20230622,111900,201578164,660,660,660,660,10
20230622,111800,201571564,660,660,660,660,15206
20230622,111700,191535604,661,661,662,661,4479
20230622,111600,188574984,662,662,662,662,2153
20230622,111500,187149698,664,662,664,662,4
20230622,111400,187147048,664,664,664,662,5
20230622,111300,187143734,662,662,662,662,4
20230622,111200,187141086,664,662,664,662,54
20230622,111100,187105273,662,662,665,662,6
20230622,111000,187101298,662,662,662,662,1110
20230622,110900,186366478,662,662,662,662,4
20230622,110800,186363830,665,662,665,662,4
20230622,110700,186361179,665,663,665,662,122
20230622,110600,186280359,665,665,665,664,1802
20230622,110500,185082850,665,664,666,664,64
20230622,110400,185040300,666,664,666,664,66
20230622,110300,184996356,666,664,666,664,124
20230622,110200,184913796,666,664,666,664,36
20230622,110100,184889884,665,664,665,664,366
20230622,110000,184646857,665,664,665,664,371
20230622,105900,184400145,666,666,666,665,690
20230622,105800,183941290,666,664,666,664,2728
20230622,105700,182124617,665,664,665,664,2284
20230622,105600,180605778,665,665,665,663,728
20230622,105500,180122265,663,663,665,663,29
20230622,105400,180102992,665,662,665,661,3580
20230622,105300,177725882,664,662,664,661,6640
20230622,105200,173324567,663,662,663,660,1960
20230622,105100,172027828,660,660,662,660,8
20230622,105000,172022544,662,660,662,660,4772
20230622,104900,168866487,660,661,661,660,8
20230622,104800,168861205,660,660,660,660,4
20230622,104700,168858565,660,660,660,660,2503
20230622,104600,167206585,662,660,662,660,4
20230622,104500,167203943,661,661,661,660,1803
20230622,104400,166013164,660,660,661,660,1025
20230622,104300,165336663,660,660,660,660,3
20230622,104200,165334683,662,659,662,659,6777
20230622,104100,160859187,659,659,659,659,300
20230622,104000,160661487,659,659,659,659,2621
20230622,103900,158934248,658,658,658,658,1000
20230622,103800,158276248,658,658,658,658,640
20230622,103700,157855128,658,658,658,658,1201
20230622,103600,157064870,658,658,658,658,1279
20230622,103500,156223288,658,658,658,658,0
20230622,103400,156223288,658,658,658,658,300
20230622,103300,156025888,659,659,659,659,50
20230622,103200,155992938,659,659,659,659,552
20230622,103100,155629170,659,658,659,658,121
20230622,103000,155549453,658,658,658,658,757
20230622,102900,155051347,658,657,658,657,842
20230622,102800,154497847,657,657,657,657,0
20230622,102700,154497847,657,657,657,657,400
20230622,102600,154235047,657,657,657,657,200
20230622,102500,154103647,656,656,656,656,0
20230622,102400,154103647,656,656,656,656,0
20230622,102300,154103647,656,657,657,656,898
20230622,102200,153513944,658,658,658,658,171
20230622,102100,153401426,658,658,658,658,0
20230622,102000,153401426,658,659,659,658,256
20230622,101900,153232968,658,658,658,658,0
20230622,101800,153232968,658,658,659,658,5
20230622,101700,153229676,658,659,659,658,802
20230622,101600,152701160,659,659,660,659,91
20230622,101500,152641189,659,659,659,659,2
20230622,101400,152639871,658,658,658,658,10
20230622,101300,152633291,659,659,659,659,0
20230622,101200,152633291,659,659,659,659,1
20230622,101100,152632632,659,659,659,659,20
20230622,101000,152619452,659,659,659,659,1
20230622,100900,152618793,659,660,660,659,4184
20230622,100800,149857354,661,657,661,657,17478
20230622,100700,138339994,657,656,658,656,5251
20230622,100600,134892577,656,654,656,654,26
20230622,100500,134875571,656,657,657,656,3407
20230622,100400,132639548,657,658,658,657,879
20230622,100300,132062035,658,657,658,657,236
20230622,100200,131906982,657,657,657,656,5306
20230622,100100,128421940,657,656,657,656,3150
20230622,100000,126352391,657,657,657,657,1
20230622,095900,126351734,655,655,655,655,440
20230622,095800,126063534,657,657,657,657,0
20230622,095700,126063534,657,657,657,657,0
20230622,095600,126063534,657,657,657,657,3427
20230622,095500,123811995,657,657,657,655,3525
20230622,095400,121496090,657,654,657,654,5063
20230622,095300,118179599,654,653,654,653,8014
20230622,095200,112939710,653,653,654,653,1099
20230622,095100,112221562,653,652,653,652,5707
20230622,095000,108497696,653,653,653,652,171
20230622,094900,108386034,653,653,653,653,0
20230622,094800,108386034,653,653,653,653,93
20230622,094700,108325305,653,653,653,653,1434
20230622,094600,107388903,653,653,653,653,14
20230622,094500,107379761,653,653,653,653,0
20230622,094400,107379761,653,653,653,653,18
20230622,094300,107368007,653,653,653,651,7570
20230622,094200,102437269,653,654,654,653,1619
20230622,094100,101380052,654,654,654,654,501
20230622,094000,101052398,654,654,654,653,535
20230622,093900,100702539,654,653,654,653,502
20230622,093800,100374731,654,654,654,654,158
20230622,093700,100271399,654,654,654,654,128
20230622,093600,100187687,654,655,655,654,27
20230622,093500,100170012,655,653,655,653,832
20230622,093400,99625896,655,652,655,652,137
20230622,093300,99536569,652,656,656,652,412
20230622,093200,99267902,656,656,656,656,200
20230622,093100,99136702,656,656,656,655,1031
20230622,093000,98460367,655,655,655,655,1
20230622,092900,98459712,655,655,655,655,16
20230622,092800,98449232,656,656,656,656,0
20230622,092700,98449232,656,656,656,656,1867
20230622,092600,97224480,657,657,657,657,2
20230622,092500,97223166,657,657,657,656,80
20230622,092400,97170607,657,656,657,647,9055
20230622,092300,91294124,657,657,657,657,23
20230622,092200,91279013,658,655,658,646,11729
20230622,092100,83631730,657,656,657,655,3134
20230622,092000,81578201,657,655,658,655,3037
20230622,091900,79583825,655,654,655,654,1211
20230622,091800,78790821,656,655,656,654,52
20230622,091700,78756713,656,652,656,651,16432
20230622,091600,68022971,651,651,651,651,1
20230622,091500,68022320,651,652,653,651,1211
20230622,091400,67232740,652,646,652,646,6301
20230622,091300,63146152,646,647,647,646,7914
20230622,091200,58025937,647,648,648,647,3956
20230622,091100,55462480,649,650,650,649,2653
20230622,091000,53740672,649,649,650,649,2223
20230622,090900,52297925,649,651,651,649,8881
20230622,090800,46524522,650,652,654,650,1126
20230622,090700,45791475,654,652,654,651,5567
20230622,090600,42157365,650,650,654,649,1268
20230622,090500,41333114,650,647,650,647,10
20230622,090400,41326626,649,647,650,647,7
20230622,090300,41322086,650,648,650,647,2101
20230622,090200,39960617,647,650,652,647,4119
20230622,090100,37284362,650,654,655,650,36784
20230622,090000,13319460,656,652,658,652,20376