KissMeData/089230/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184200,158491334,282,282,282,282,3292
20230620,184100,158491334,282,282,282,282,0
20230620,184000,158491334,282,282,282,282,0
20230620,183900,158491334,282,282,282,282,0
20230620,183800,158491334,282,282,282,282,0
20230620,183700,158491334,282,282,282,282,0
20230620,183600,158491334,282,282,282,282,0
20230620,183500,158491334,282,282,282,282,0
20230620,183400,158491334,282,282,282,282,0
20230620,183300,158491334,282,282,282,282,0
20230620,183200,158491334,282,282,282,282,0
20230620,183100,158491334,282,282,282,282,0
20230620,183000,158491334,282,282,282,282,0
20230620,182900,158491334,282,282,282,282,0
20230620,182800,158491334,282,282,282,282,0
20230620,182700,158491334,282,282,282,282,0
20230620,182600,158491334,282,282,282,282,0
20230620,182500,158491334,282,282,282,282,0
20230620,182400,158491334,282,282,282,282,0
20230620,182300,158491334,282,282,282,282,0
20230620,182200,158491334,282,282,282,282,0
20230620,182100,158491334,282,282,282,282,0
20230620,182000,158491334,282,282,282,282,0
20230620,181900,158491334,282,282,282,282,0
20230620,181800,158491334,282,282,282,282,0
20230620,181700,158491334,282,282,282,282,0
20230620,181600,158491334,282,282,282,282,0
20230620,181500,158491334,282,282,282,282,0
20230620,181400,158491334,282,282,282,282,0
20230620,181300,158491334,282,282,282,282,0
20230620,181200,158491334,282,282,282,282,3292
20230620,181100,158491334,282,282,282,282,0
20230620,181000,158491334,282,282,282,282,0
20230620,180900,158491334,282,282,282,282,0
20230620,180800,158491334,282,282,282,282,0
20230620,180700,158491334,282,282,282,282,0
20230620,180600,158491334,282,282,282,282,0
20230620,180500,158491334,282,282,282,282,0
20230620,180400,158491334,282,282,282,282,0
20230620,180300,158491334,282,282,282,282,0
20230620,180200,158491334,282,282,282,282,0
20230620,180100,158491334,282,282,282,282,0
20230620,180000,158491334,282,282,282,282,0
20230620,175900,158491334,282,282,282,282,0
20230620,175800,158491334,282,282,282,282,0
20230620,175700,158491334,282,282,282,282,0
20230620,175600,158491334,282,282,282,282,0
20230620,175500,158491334,282,282,282,282,0
20230620,175400,158491334,282,282,282,282,0
20230620,175300,158491334,282,282,282,282,0
20230620,175200,158491334,282,282,282,282,0
20230620,175100,158491334,282,282,282,282,0
20230620,175000,158491334,282,282,282,282,0
20230620,174900,158491334,282,282,282,282,0
20230620,174800,158491334,282,282,282,282,0
20230620,174700,158491334,282,282,282,282,0
20230620,174600,158491334,282,282,282,282,0
20230620,174500,158491334,282,282,282,282,0
20230620,174400,158491334,282,282,282,282,0
20230620,174300,158491334,282,282,282,282,0
20230620,174200,158491334,282,282,282,282,3292
20230620,174100,158491334,282,282,282,282,0
20230620,174000,158491334,282,282,282,282,0
20230620,173900,158491334,282,282,282,282,0
20230620,173800,158491334,282,282,282,282,0
20230620,173700,158491334,282,282,282,282,0
20230620,173600,158491334,282,282,282,282,0
20230620,173500,158491334,282,282,282,282,0
20230620,173400,158491334,282,282,282,282,0
20230620,173300,158491334,282,282,282,282,0
20230620,173200,158491334,282,282,282,282,0
20230620,173100,158491334,282,282,282,282,0
20230620,173000,158491334,282,282,282,282,0
20230620,172900,158491334,282,282,282,282,0
20230620,172800,158491334,282,282,282,282,0
20230620,172700,158491334,282,282,282,282,0
20230620,172600,158491334,282,282,282,282,0
20230620,172500,158491334,282,282,282,282,0
20230620,172400,158491334,282,282,282,282,0
20230620,172300,158491334,282,282,282,282,0
20230620,172200,158491334,282,282,282,282,0
20230620,172100,158491334,282,282,282,282,0
20230620,172000,158491334,282,282,282,282,0
20230620,171900,158491334,282,282,282,282,0
20230620,171800,158491334,282,282,282,282,0
20230620,171700,158491334,282,282,282,282,0
20230620,171600,158491334,282,282,282,282,0
20230620,171500,158491334,282,282,282,282,0
20230620,171400,158491334,282,282,282,282,0
20230620,171300,158491334,282,282,282,282,0
20230620,171200,158491334,282,282,282,282,3292
20230620,171100,158491334,282,282,282,282,0
20230620,171000,158491334,282,282,282,282,0
20230620,170900,158491334,282,282,282,282,0
20230620,170800,158491334,282,282,282,282,0
20230620,170700,158491334,282,282,282,282,0
20230620,170600,158491334,282,282,282,282,0
20230620,170500,158491334,282,282,282,282,0
20230620,170400,158491334,282,282,282,282,0
20230620,170300,158491334,282,282,282,282,0
20230620,170200,158491334,282,282,282,282,0
20230620,170100,158491334,282,282,282,282,0
20230620,170000,158491334,282,282,282,282,0
20230620,165900,158491334,282,282,282,282,0
20230620,165800,158491334,282,282,282,282,0
20230620,165700,158491334,282,282,282,282,0
20230620,165600,158491334,282,282,282,282,0
20230620,165500,158491334,282,282,282,282,0
20230620,165400,158491334,282,282,282,282,0
20230620,165300,158491334,282,282,282,282,0
20230620,165200,158491334,282,282,282,282,0
20230620,165100,158491334,282,282,282,282,0
20230620,165000,158491334,282,282,282,282,0
20230620,164900,158491334,282,282,282,282,0
20230620,164800,158491334,282,282,282,282,0
20230620,164700,158491334,282,282,282,282,0
20230620,164600,158491334,282,282,282,282,0
20230620,164500,158491334,282,282,282,282,0
20230620,164400,158491334,282,282,282,282,0
20230620,164300,158491334,282,282,282,282,0
20230620,164200,158491334,282,282,282,282,3292
20230620,164100,158491334,282,282,282,282,0
20230620,164000,158491334,282,282,282,282,0
20230620,163900,158491334,282,282,282,282,0
20230620,163800,158491334,282,282,282,282,0
20230620,163700,158491334,282,282,282,282,0
20230620,163600,158491334,282,282,282,282,0
20230620,163500,158491334,282,282,282,282,0
20230620,163400,158491334,282,282,282,282,0
20230620,163300,158491334,282,282,282,282,0
20230620,163200,158491334,282,282,282,282,0
20230620,163100,158491334,282,282,282,282,0
20230620,163000,158491334,282,282,282,282,0
20230620,162900,158491334,282,282,282,282,0
20230620,162800,158491334,282,282,282,282,0
20230620,162700,158491334,282,282,282,282,0
20230620,162600,158491334,282,282,282,282,0
20230620,162500,158491334,282,282,282,282,0
20230620,162400,158491334,282,282,282,282,0
20230620,162300,158491334,282,282,282,282,0
20230620,162200,158491334,282,282,282,282,0
20230620,162100,158491334,282,282,282,282,0
20230620,162000,158491334,282,282,282,282,0
20230620,161900,158491334,282,282,282,282,0
20230620,161800,158491334,282,282,282,282,0
20230620,161700,158491334,282,282,282,282,0
20230620,161600,158491334,282,282,282,282,0
20230620,161500,158491334,282,282,282,282,0
20230620,161400,158491334,282,282,282,282,0
20230620,161300,158491334,282,282,282,282,0
20230620,161200,158491334,282,282,282,282,3292
20230620,161100,158491334,282,282,282,282,0
20230620,161000,158491334,282,282,282,282,0
20230620,160900,158491334,282,282,282,282,0
20230620,160800,158491334,282,282,282,282,0
20230620,160700,158491334,282,282,282,282,0
20230620,160600,158491334,282,282,282,282,0
20230620,160500,158491334,282,282,282,282,0
20230620,160400,158491334,282,282,282,282,0
20230620,160300,158491334,282,282,282,282,0
20230620,160200,158491334,282,282,282,282,0
20230620,160100,158491334,282,282,282,282,0
20230620,160000,158491334,282,282,282,282,0
20230620,155900,158491334,282,282,282,282,0
20230620,155800,158491334,282,282,282,282,0
20230620,155700,158491334,282,282,282,282,0
20230620,155600,158491334,282,282,282,282,0
20230620,155500,158491334,282,282,282,282,0
20230620,155400,158491334,282,282,282,282,0
20230620,155300,158491334,282,282,282,282,0
20230620,155200,158491334,282,282,282,282,0
20230620,155100,158491334,282,282,282,282,0
20230620,155000,158491334,282,282,282,282,0
20230620,154900,158491334,282,282,282,282,0
20230620,154800,158491334,282,282,282,282,0
20230620,154700,158491334,282,282,282,282,0
20230620,154600,158491334,282,282,282,282,0
20230620,154500,158491334,282,282,282,282,0
20230620,154400,158491334,282,282,282,282,0
20230620,154300,158491334,282,282,282,282,0
20230620,154200,158491334,282,282,282,282,3292
20230620,154100,158491334,282,282,282,282,0
20230620,154000,158491334,282,282,282,282,0
20230620,153900,158491334,282,282,282,282,0
20230620,153800,158491334,282,282,282,282,0
20230620,153700,158491334,282,282,282,282,0
20230620,153600,158491334,282,282,282,282,0
20230620,153500,158491334,282,282,282,282,0
20230620,153400,158491334,282,282,282,282,0
20230620,153300,158491334,282,282,282,282,0
20230620,153200,158491334,282,282,282,282,0
20230620,153100,158491334,282,282,282,282,0
20230620,153000,158491334,282,282,282,282,3292
20230620,152900,157562990,282,282,282,282,0
20230620,152800,157562990,282,282,282,282,0
20230620,152700,157562990,282,282,282,282,0
20230620,152600,157562990,282,282,282,282,0
20230620,152500,157562990,282,282,282,282,0
20230620,152400,157562990,282,282,282,282,0
20230620,152300,157562990,282,282,282,282,0
20230620,152200,157562990,282,282,282,282,0
20230620,152100,157562990,282,282,282,282,0
20230620,152000,157562990,282,282,282,282,0
20230620,151900,157562990,282,281,282,281,5509
20230620,151800,156009545,281,281,281,281,1093
20230620,151700,155702412,282,282,282,282,0
20230620,151600,155702412,282,282,282,282,0
20230620,151500,155702412,282,281,282,281,122
20230620,151400,155668059,281,281,281,281,1094
20230620,151300,155360645,281,281,281,281,4400
20230620,151200,154124245,281,282,282,281,418
20230620,151100,154006769,282,282,282,281,23
20230620,151000,154000301,282,282,282,282,1
20230620,150900,154000019,281,281,281,281,2747
20230620,150800,153228112,281,281,281,281,783
20230620,150700,153008089,281,281,281,281,700
20230620,150600,152811389,281,281,281,281,5415
20230620,150500,151289774,281,281,281,281,0
20230620,150400,151289774,281,281,281,281,0
20230620,150300,151289774,281,281,281,281,0
20230620,150200,151289774,281,281,281,281,0
20230620,150100,151289774,281,281,281,281,0
20230620,150000,151289774,281,281,281,281,25
20230620,145900,151282749,281,281,281,281,0
20230620,145800,151282749,281,281,281,281,0
20230620,145700,151282749,281,281,281,281,50
20230620,145600,151268699,281,281,281,281,0
20230620,145500,151268699,281,281,281,281,10
20230620,145400,151265889,280,280,280,280,24
20230620,145300,151259169,281,281,281,281,3
20230620,145200,151258326,281,281,281,281,0
20230620,145100,151258326,281,281,281,281,50
20230620,145000,151244276,281,281,281,281,0
20230620,144900,151244276,281,281,281,281,0
20230620,144800,151244276,281,281,281,281,0
20230620,144700,151244276,281,281,281,281,0
20230620,144600,151244276,281,281,281,281,0
20230620,144500,151244276,281,281,281,281,0
20230620,144400,151244276,281,281,281,281,0
20230620,144300,151244276,281,281,281,281,0
20230620,144200,151244276,281,281,281,281,0
20230620,144100,151244276,281,281,281,281,11
20230620,144000,151241185,281,281,281,281,0
20230620,143900,151241185,281,281,281,281,0
20230620,143800,151241185,281,281,281,281,12
20230620,143700,151237813,281,281,281,281,0
20230620,143600,151237813,281,281,281,281,0
20230620,143500,151237813,281,281,281,281,0
20230620,143400,151237813,281,281,281,281,4
20230620,143300,151236689,281,281,281,281,50
20230620,143200,151222639,280,280,280,280,80
20230620,143100,151200239,281,281,281,281,0
20230620,143000,151200239,281,281,281,281,0
20230620,142900,151200239,281,281,281,281,1
20230620,142800,151199958,280,280,280,280,2512
20230620,142700,150496598,281,281,281,281,35
20230620,142600,150486763,281,281,281,281,100
20230620,142500,150458663,281,281,281,281,0
20230620,142400,150458663,281,281,281,281,0
20230620,142300,150458663,281,281,281,281,0
20230620,142200,150458663,281,281,281,281,0
20230620,142100,150458663,281,281,281,281,0
20230620,142000,150458663,281,281,281,281,0
20230620,141900,150458663,281,281,281,281,21
20230620,141800,150452762,281,281,281,281,10
20230620,141700,150449952,281,281,281,281,33
20230620,141600,150440679,281,281,281,281,0
20230620,141500,150440679,281,281,281,281,0
20230620,141400,150440679,281,281,281,281,0
20230620,141300,150440679,281,280,281,280,7096
20230620,141200,148453798,281,281,281,281,0
20230620,141100,148453798,281,281,281,281,4
20230620,141000,148452674,281,281,281,281,251
20230620,140900,148382143,281,281,281,281,0
20230620,140800,148382143,281,281,281,281,0
20230620,140700,148382143,281,281,281,281,0
20230620,140600,148382143,281,281,281,281,401
20230620,140500,148269462,282,282,282,282,88
20230620,140400,148244646,282,282,282,282,0
20230620,140300,148244646,282,281,282,281,500
20230620,140200,148103746,281,281,281,281,0
20230620,140100,148103746,281,281,281,281,2081
20230620,140000,147518985,282,282,282,282,0
20230620,135900,147518985,282,282,282,282,0
20230620,135800,147518985,282,282,282,282,0
20230620,135700,147518985,282,282,282,282,0
20230620,135600,147518985,282,282,282,282,0
20230620,135500,147518985,282,281,282,281,14358
20230620,135400,143484386,281,281,281,281,0
20230620,135300,143484386,281,281,281,281,0
20230620,135200,143484386,281,281,281,281,4001
20230620,135100,142360105,281,281,281,281,0
20230620,135000,142360105,281,281,281,281,518
20230620,134900,142214547,281,281,281,281,6000
20230620,134800,140528547,280,280,280,280,0
20230620,134700,140528547,280,280,280,280,0
20230620,134600,140528547,280,280,280,280,0
20230620,134500,140528547,280,280,280,280,0
20230620,134400,140528547,280,280,280,280,0
20230620,134300,140528547,280,280,280,280,0
20230620,134200,140528547,280,280,280,280,8
20230620,134100,140526307,281,281,281,281,0
20230620,134000,140526307,281,281,281,281,300
20230620,133900,140442007,281,281,281,281,0
20230620,133800,140442007,281,281,281,281,0
20230620,133700,140442007,281,281,281,281,0
20230620,133600,140442007,281,281,281,281,0
20230620,133500,140442007,281,281,281,281,0
20230620,133400,140442007,281,281,281,281,0
20230620,133300,140442007,281,281,281,281,0
20230620,133200,140442007,281,281,281,281,0
20230620,133100,140442007,281,281,281,281,278
20230620,133000,140363889,281,281,281,281,600
20230620,132900,140195289,281,281,281,281,0
20230620,132800,140195289,281,281,281,281,0
20230620,132700,140195289,281,280,281,280,1077
20230620,132600,139892654,280,280,280,280,0
20230620,132500,139892654,280,280,280,280,0
20230620,132400,139892654,280,280,280,280,0
20230620,132300,139892654,280,280,280,280,20000
20230620,132200,134292654,280,280,280,280,0
20230620,132100,134292654,280,280,280,280,0
20230620,132000,134292654,280,280,280,280,3841
20230620,131900,133217174,280,280,280,280,0
20230620,131800,133217174,280,280,280,280,750
20230620,131700,133007174,280,280,280,280,0
20230620,131600,133007174,280,280,280,280,35
20230620,131500,132997374,280,280,280,280,0
20230620,131400,132997374,280,280,280,280,0
20230620,131300,132997374,280,280,280,280,0
20230620,131200,132997374,280,280,280,280,0
20230620,131100,132997374,280,280,280,280,731
20230620,131000,132792694,280,280,280,280,0
20230620,130900,132792694,280,280,280,280,500
20230620,130800,132652694,280,280,280,280,400
20230620,130700,132540694,280,280,280,280,0
20230620,130600,132540694,280,281,281,280,10785
20230620,130500,129510110,280,280,280,280,283
20230620,130400,129430870,281,281,281,281,10
20230620,130300,129428060,280,281,281,280,217
20230620,130200,129367299,281,281,281,281,0
20230620,130100,129367299,281,281,281,281,0
20230620,130000,129367299,281,281,281,281,0
20230620,125900,129367299,281,281,281,281,10
20230620,125800,129364489,280,280,281,280,3362
20230620,125700,128422704,280,280,280,280,1100
20230620,125600,128114704,280,280,280,280,0
20230620,125500,128114704,280,280,280,280,1500
20230620,125400,127694704,281,281,281,281,0
20230620,125300,127694704,281,281,281,281,0
20230620,125200,127694704,281,281,281,281,0
20230620,125100,127694704,281,281,281,281,146
20230620,125000,127653678,281,281,281,281,0
20230620,124900,127653678,281,281,281,281,0
20230620,124800,127653678,281,281,281,281,2000
20230620,124700,127091678,281,281,281,281,34
20230620,124600,127082124,280,281,281,280,2595
20230620,124500,126354972,281,281,281,281,201
20230620,124400,126298491,281,280,281,280,150
20230620,124300,126256441,280,280,280,280,9815
20230620,124200,123508241,279,279,279,279,35
20230620,124100,123498476,280,280,280,280,1785
20230620,124000,122998676,280,280,280,280,0
20230620,123900,122998676,280,280,280,280,180
20230620,123800,122948276,280,280,280,280,0
20230620,123700,122948276,280,280,280,280,113
20230620,123600,122916636,280,280,280,280,56
20230620,123500,122900956,279,279,279,279,22
20230620,123400,122894818,279,279,279,279,0
20230620,123300,122894818,279,279,279,279,0
20230620,123200,122894818,279,279,279,279,0
20230620,123100,122894818,279,279,279,279,0
20230620,123000,122894818,279,279,279,279,0
20230620,122900,122894818,279,279,279,279,0
20230620,122800,122894818,279,279,279,279,0
20230620,122700,122894818,279,279,279,279,0
20230620,122600,122894818,279,279,279,279,0
20230620,122500,122894818,279,279,279,279,1
20230620,122400,122894539,279,280,280,279,250
20230620,122300,122824689,280,280,280,280,0
20230620,122200,122824689,280,280,280,280,0
20230620,122100,122824689,280,280,280,280,2010
20230620,122000,122261889,280,280,280,280,200
20230620,121900,122205889,280,280,280,280,0
20230620,121800,122205889,280,280,280,280,0
20230620,121700,122205889,280,280,280,280,5
20230620,121600,122204489,280,280,280,280,36
20230620,121500,122194409,280,280,280,280,200
20230620,121400,122138409,280,280,280,280,0
20230620,121300,122138409,280,280,280,280,100
20230620,121200,122110409,280,280,280,280,91
20230620,121100,122084929,280,280,280,280,0
20230620,121000,122084929,280,280,280,280,0
20230620,120900,122084929,280,280,280,280,0
20230620,120800,122084929,280,280,280,280,492
20230620,120700,121947169,280,280,280,280,230
20230620,120600,121882769,280,280,280,280,0
20230620,120500,121882769,280,280,280,280,0
20230620,120400,121882769,280,280,280,280,0
20230620,120300,121882769,280,279,280,279,10
20230620,120200,121879978,279,279,279,279,0
20230620,120100,121879978,279,279,279,279,190
20230620,120000,121826968,279,279,279,279,0
20230620,115900,121826968,279,279,279,279,0
20230620,115800,121826968,279,279,279,279,0
20230620,115700,121826968,279,279,279,279,0
20230620,115600,121826968,279,279,279,279,43145
20230620,115500,109789513,280,280,280,280,101
20230620,115400,109761233,280,280,280,280,0
20230620,115300,109761233,280,280,280,280,0
20230620,115200,109761233,280,280,280,280,0
20230620,115100,109761233,280,280,280,280,0
20230620,115000,109761233,280,280,280,280,111
20230620,114900,109730153,280,280,280,280,464
20230620,114800,109600233,280,280,280,280,0
20230620,114700,109600233,280,280,280,280,100
20230620,114600,109572233,280,280,280,280,0
20230620,114500,109572233,280,280,280,280,0
20230620,114400,109572233,280,280,280,280,10
20230620,114300,109569433,280,280,280,280,358
20230620,114200,109469193,280,281,281,280,25
20230620,114100,109462170,281,281,281,281,0
20230620,114000,109462170,281,281,281,281,0
20230620,113900,109462170,281,281,281,281,111
20230620,113800,109430979,280,280,280,280,331
20230620,113700,109338299,281,281,281,281,0
20230620,113600,109338299,281,281,281,281,0
20230620,113500,109338299,281,281,281,281,50
20230620,113400,109324249,281,281,281,281,500
20230620,113300,109183749,281,281,281,281,23
20230620,113200,109177286,280,281,281,280,57
20230620,113100,109161270,281,281,281,281,0
20230620,113000,109161270,281,281,281,281,0
20230620,112900,109161270,281,281,281,281,0
20230620,112800,109161270,281,281,281,281,0
20230620,112700,109161270,281,281,281,281,1
20230620,112600,109160989,280,280,280,280,0
20230620,112500,109160989,280,280,280,280,0
20230620,112400,109160989,280,280,280,280,0
20230620,112300,109160989,280,280,280,280,0
20230620,112200,109160989,280,280,280,280,3
20230620,112100,109160149,280,280,280,280,0
20230620,112000,109160149,280,280,280,280,714
20230620,111900,108960229,280,281,281,280,601
20230620,111800,108791416,281,281,281,281,310
20230620,111700,108704306,280,280,280,280,491
20230620,111600,108566826,280,280,280,280,2162
20230620,111500,107961466,281,281,281,281,0
20230620,111400,107961466,281,281,281,281,14
20230620,111300,107957532,281,281,281,281,125
20230620,111200,107922407,281,281,281,281,0
20230620,111100,107922407,281,281,281,281,11
20230620,111000,107919316,280,280,280,280,0
20230620,110900,107919316,280,280,280,280,0
20230620,110800,107919316,280,280,280,280,0
20230620,110700,107919316,280,280,280,280,1
20230620,110600,107919036,279,279,279,279,1
20230620,110500,107918757,281,281,281,281,0
20230620,110400,107918757,281,280,281,279,6017
20230620,110300,106233982,280,279,280,279,669
20230620,110200,106046711,279,279,279,279,0
20230620,110100,106046711,279,280,280,279,100000
20230620,110000,78137232,281,281,281,281,208
20230620,105900,78078784,281,281,281,281,1067
20230620,105800,77778957,280,280,280,280,2200
20230620,105700,77162957,281,281,281,281,10
20230620,105600,77160147,281,281,281,281,300
20230620,105500,77075847,281,281,281,281,544
20230620,105400,76922983,280,280,280,280,0
20230620,105300,76922983,280,280,280,280,0
20230620,105200,76922983,280,280,280,280,0
20230620,105100,76922983,280,280,280,280,0
20230620,105000,76922983,280,280,280,280,0
20230620,104900,76922983,280,280,280,280,20
20230620,104800,76917383,280,280,280,280,0
20230620,104700,76917383,280,280,280,280,0
20230620,104600,76917383,280,280,280,280,2
20230620,104500,76916823,281,281,281,281,0
20230620,104400,76916823,281,281,281,281,1
20230620,104300,76916542,281,281,281,281,2970
20230620,104200,76081972,281,281,281,281,1456
20230620,104100,75672836,280,281,281,280,31709
20230620,104000,66793660,281,281,281,281,0
20230620,103900,66793660,281,281,281,281,0
20230620,103800,66793660,281,281,281,281,0
20230620,103700,66793660,281,281,281,281,0
20230620,103600,66793660,281,281,281,281,44
20230620,103500,66781296,281,281,281,281,160
20230620,103400,66736336,281,281,281,281,1316
20230620,103300,66366540,280,280,280,280,0
20230620,103200,66366540,280,280,280,280,10000
20230620,103100,63566540,280,280,280,280,0
20230620,103000,63566540,280,280,280,280,0
20230620,102900,63566540,280,280,280,280,11000
20230620,102800,60486540,281,281,281,281,100
20230620,102700,60458440,281,281,281,281,80
20230620,102600,60435960,281,281,281,281,0
20230620,102500,60435960,281,281,281,281,618
20230620,102400,60262302,280,280,280,280,0
20230620,102300,60262302,280,280,280,280,3800
20230620,102200,59198302,280,280,280,280,5000
20230620,102100,57798302,280,280,280,280,0
20230620,102000,57798302,280,280,280,280,5000
20230620,101900,56398302,281,281,281,281,162
20230620,101800,56352780,281,280,281,280,8377
20230620,101700,54006320,280,279,280,279,57
20230620,101600,53990367,280,280,280,280,158
20230620,101500,53946127,280,281,281,280,27526
20230620,101400,46236335,282,282,282,282,0
20230620,101300,46236335,282,282,282,282,0
20230620,101200,46236335,282,282,282,282,100
20230620,101100,46208135,282,282,282,282,361
20230620,101000,46106333,282,282,282,282,500
20230620,100900,45965333,281,281,281,281,100
20230620,100800,45937233,281,281,281,281,649
20230620,100700,45754864,279,282,282,279,71306
20230620,100600,25781469,282,282,282,282,0
20230620,100500,25781469,282,282,282,282,197
20230620,100400,25725915,283,283,283,283,0
20230620,100300,25725915,283,283,283,283,0
20230620,100200,25725915,283,283,283,283,0
20230620,100100,25725915,283,283,283,283,0
20230620,100000,25725915,283,283,283,283,22
20230620,095900,25719689,283,283,283,283,150
20230620,095800,25677239,283,283,283,283,740
20230620,095700,25467819,283,283,283,283,290
20230620,095600,25385749,283,282,283,281,18502
20230620,095500,20176531,282,282,282,282,0
20230620,095400,20176531,282,282,282,282,0
20230620,095300,20176531,282,282,282,282,56
20230620,095200,20160739,282,282,282,282,10
20230620,095100,20157919,282,282,282,282,0
20230620,095000,20157919,282,282,282,282,2
20230620,094900,20157355,282,282,282,282,0
20230620,094800,20157355,282,282,282,282,190
20230620,094700,20103775,282,282,282,282,1773
20230620,094600,19603789,282,281,282,280,5256
20230620,094500,18129185,282,282,282,282,0
20230620,094400,18129185,282,282,282,282,52
20230620,094300,18114521,282,282,282,282,0
20230620,094200,18114521,282,282,282,282,201
20230620,094100,18057839,282,283,283,282,25
20230620,094000,18050767,283,283,283,283,0
20230620,093900,18050767,283,283,283,283,0
20230620,093800,18050767,283,283,283,283,2
20230620,093700,18050201,283,283,283,283,0
20230620,093600,18050201,283,283,283,283,2
20230620,093500,18049635,281,282,282,281,5400
20230620,093400,16531268,283,283,283,283,55
20230620,093300,16515703,283,282,283,282,1003
20230620,093200,16232759,282,282,282,282,4
20230620,093100,16231631,281,281,281,281,0
20230620,093000,16231631,281,281,281,281,0
20230620,092900,16231631,281,281,281,281,296
20230620,092800,16148455,281,281,281,281,4131
20230620,092700,14987644,281,282,282,281,738
20230620,092600,14779836,282,281,282,281,7555
20230620,092500,12656680,281,281,281,281,351
20230620,092400,12558049,282,282,282,282,1301
20230620,092300,12191167,282,282,282,282,800
20230620,092200,11965567,282,282,282,282,1001
20230620,092100,11683285,282,282,282,282,0
20230620,092000,11683285,282,282,282,282,0
20230620,091900,11683285,282,282,282,282,100
20230620,091800,11655085,282,282,282,282,0
20230620,091700,11655085,282,282,282,282,15
20230620,091600,11650855,282,282,282,282,56
20230620,091500,11635063,282,282,282,282,100
20230620,091400,11606863,281,281,281,281,389
20230620,091300,11497554,282,282,282,282,0
20230620,091200,11497554,282,283,283,282,1026
20230620,091100,11208221,283,283,283,283,0
20230620,091000,11208221,283,283,283,283,10
20230620,090900,11205391,283,283,283,283,111
20230620,090800,11173978,283,283,283,283,111
20230620,090700,11142565,282,283,283,282,1001
20230620,090600,10859283,283,282,283,282,4241
20230620,090500,9663220,282,282,282,282,103
20230620,090400,9634174,280,281,281,280,2000
20230620,090300,9073341,281,281,281,281,67
20230620,090200,9054514,280,280,280,280,0
20230620,090100,9054514,280,281,281,280,2000
20230620,090000,8494014,281,282,282,281,30202