KissMeData/006380/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195000,199027948,793,793,793,793,11497
20230622,194900,199027948,793,793,793,793,0
20230622,194800,199027948,793,793,793,793,0
20230622,194700,199027948,793,793,793,793,0
20230622,194600,199027948,793,793,793,793,0
20230622,194500,199027948,793,793,793,793,0
20230622,194400,199027948,793,793,793,793,0
20230622,194300,199027948,793,793,793,793,0
20230622,194200,199027948,793,793,793,793,0
20230622,194100,199027948,793,793,793,793,0
20230622,194000,199027948,793,793,793,793,0
20230622,193900,199027948,793,793,793,793,0
20230622,193800,199027948,793,793,793,793,0
20230622,193700,199027948,793,793,793,793,0
20230622,193600,199027948,793,793,793,793,0
20230622,193500,199027948,793,793,793,793,0
20230622,193400,199027948,793,793,793,793,0
20230622,193300,199027948,793,793,793,793,0
20230622,193200,199027948,793,793,793,793,0
20230622,193100,199027948,793,793,793,793,0
20230622,193000,199027948,793,793,793,793,0
20230622,192900,199027948,793,793,793,793,0
20230622,192800,199027948,793,793,793,793,0
20230622,192700,199027948,793,793,793,793,0
20230622,192600,199027948,793,793,793,793,0
20230622,192500,199027948,793,793,793,793,0
20230622,192400,199027948,793,793,793,793,0
20230622,192300,199027948,793,793,793,793,0
20230622,192200,199027948,793,793,793,793,0
20230622,192100,199027948,793,793,793,793,0
20230622,192000,199027948,793,793,793,793,11497
20230622,191900,199027948,793,793,793,793,0
20230622,191800,199027948,793,793,793,793,0
20230622,191700,199027948,793,793,793,793,0
20230622,191600,199027948,793,793,793,793,0
20230622,191500,199027948,793,793,793,793,0
20230622,191400,199027948,793,793,793,793,0
20230622,191300,199027948,793,793,793,793,0
20230622,191200,199027948,793,793,793,793,0
20230622,191100,199027948,793,793,793,793,0
20230622,191000,199027948,793,793,793,793,0
20230622,190900,199027948,793,793,793,793,0
20230622,190800,199027948,793,793,793,793,0
20230622,190700,199027948,793,793,793,793,0
20230622,190600,199027948,793,793,793,793,0
20230622,190500,199027948,793,793,793,793,0
20230622,190400,199027948,793,793,793,793,0
20230622,190300,199027948,793,793,793,793,0
20230622,190200,199027948,793,793,793,793,0
20230622,190100,199027948,793,793,793,793,0
20230622,190000,199027948,793,793,793,793,0
20230622,185900,199027948,793,793,793,793,0
20230622,185800,199027948,793,793,793,793,0
20230622,185700,199027948,793,793,793,793,0
20230622,185600,199027948,793,793,793,793,0
20230622,185500,199027948,793,793,793,793,0
20230622,185400,199027948,793,793,793,793,0
20230622,185300,199027948,793,793,793,793,0
20230622,185200,199027948,793,793,793,793,0
20230622,185100,199027948,793,793,793,793,0
20230622,185000,199027948,793,793,793,793,11497
20230622,184900,199027948,793,793,793,793,0
20230622,184800,199027948,793,793,793,793,0
20230622,184700,199027948,793,793,793,793,0
20230622,184600,199027948,793,793,793,793,0
20230622,184500,199027948,793,793,793,793,0
20230622,184400,199027948,793,793,793,793,0
20230622,184300,199027948,793,793,793,793,0
20230622,184200,199027948,793,793,793,793,0
20230622,184100,199027948,793,793,793,793,0
20230622,184000,199027948,793,793,793,793,0
20230622,183900,199027948,793,793,793,793,0
20230622,183800,199027948,793,793,793,793,0
20230622,183700,199027948,793,793,793,793,0
20230622,183600,199027948,793,793,793,793,0
20230622,183500,199027948,793,793,793,793,0
20230622,183400,199027948,793,793,793,793,0
20230622,183300,199027948,793,793,793,793,0
20230622,183200,199027948,793,793,793,793,0
20230622,183100,199027948,793,793,793,793,0
20230622,183000,199027948,793,793,793,793,0
20230622,182900,199027948,793,793,793,793,0
20230622,182800,199027948,793,793,793,793,0
20230622,182700,199027948,793,793,793,793,0
20230622,182600,199027948,793,793,793,793,0
20230622,182500,199027948,793,793,793,793,0
20230622,182400,199027948,793,793,793,793,0
20230622,182300,199027948,793,793,793,793,0
20230622,182200,199027948,793,793,793,793,0
20230622,182100,199027948,793,793,793,793,0
20230622,182000,199027948,793,793,793,793,11497
20230622,181900,199027948,793,793,793,793,0
20230622,181800,199027948,793,793,793,793,0
20230622,181700,199027948,793,793,793,793,0
20230622,181600,199027948,793,793,793,793,0
20230622,181500,199027948,793,793,793,793,0
20230622,181400,199027948,793,793,793,793,0
20230622,181300,199027948,793,793,793,793,0
20230622,181200,199027948,793,793,793,793,0
20230622,181100,199027948,793,793,793,793,0
20230622,181000,199027948,793,793,793,793,0
20230622,180900,199027948,793,793,793,793,0
20230622,180800,199027948,793,793,793,793,0
20230622,180700,199027948,793,793,793,793,0
20230622,180600,199027948,793,793,793,793,0
20230622,180500,199027948,793,793,793,793,0
20230622,180400,199027948,793,793,793,793,0
20230622,180300,199027948,793,793,793,793,0
20230622,180200,199027948,793,793,793,793,0
20230622,180100,199027948,793,793,793,793,0
20230622,180000,199027948,793,793,793,793,0
20230622,175900,199027948,793,793,793,793,0
20230622,175800,199027948,793,793,793,793,0
20230622,175700,199027948,793,793,793,793,0
20230622,175600,199027948,793,793,793,793,0
20230622,175500,199027948,793,793,793,793,0
20230622,175400,199027948,793,793,793,793,0
20230622,175300,199027948,793,793,793,793,0
20230622,175200,199027948,793,793,793,793,0
20230622,175100,199027948,793,793,793,793,0
20230622,175000,199027948,793,793,793,793,11497
20230622,174900,199027948,793,793,793,793,0
20230622,174800,199027948,793,793,793,793,0
20230622,174700,199027948,793,793,793,793,0
20230622,174600,199027948,793,793,793,793,0
20230622,174500,199027948,793,793,793,793,0
20230622,174400,199027948,793,793,793,793,0
20230622,174300,199027948,793,793,793,793,0
20230622,174200,199027948,793,793,793,793,0
20230622,174100,199027948,793,793,793,793,0
20230622,174000,199027948,793,793,793,793,0
20230622,173900,199027948,793,793,793,793,0
20230622,173800,199027948,793,793,793,793,0
20230622,173700,199027948,793,793,793,793,0
20230622,173600,199027948,793,793,793,793,0
20230622,173500,199027948,793,793,793,793,0
20230622,173400,199027948,793,793,793,793,0
20230622,173300,199027948,793,793,793,793,0
20230622,173200,199027948,793,793,793,793,0
20230622,173100,199027948,793,793,793,793,0
20230622,173000,199027948,793,793,793,793,0
20230622,172900,199027948,793,793,793,793,0
20230622,172800,199027948,793,793,793,793,0
20230622,172700,199027948,793,793,793,793,0
20230622,172600,199027948,793,793,793,793,0
20230622,172500,199027948,793,793,793,793,0
20230622,172400,199027948,793,793,793,793,0
20230622,172300,199027948,793,793,793,793,0
20230622,172200,199027948,793,793,793,793,0
20230622,172100,199027948,793,793,793,793,0
20230622,172000,199027948,793,793,793,793,11497
20230622,171900,199027948,793,793,793,793,0
20230622,171800,199027948,793,793,793,793,0
20230622,171700,199027948,793,793,793,793,0
20230622,171600,199027948,793,793,793,793,0
20230622,171500,199027948,793,793,793,793,0
20230622,171400,199027948,793,793,793,793,0
20230622,171300,199027948,793,793,793,793,0
20230622,171200,199027948,793,793,793,793,0
20230622,171100,199027948,793,793,793,793,0
20230622,171000,199027948,793,793,793,793,0
20230622,170900,199027948,793,793,793,793,0
20230622,170800,199027948,793,793,793,793,0
20230622,170700,199027948,793,793,793,793,0
20230622,170600,199027948,793,793,793,793,0
20230622,170500,199027948,793,793,793,793,0
20230622,170400,199027948,793,793,793,793,0
20230622,170300,199027948,793,793,793,793,0
20230622,170200,199027948,793,793,793,793,0
20230622,170100,199027948,793,793,793,793,0
20230622,170000,199027948,793,793,793,793,0
20230622,165900,199027948,793,793,793,793,0
20230622,165800,199027948,793,793,793,793,0
20230622,165700,199027948,793,793,793,793,0
20230622,165600,199027948,793,793,793,793,0
20230622,165500,199027948,793,793,793,793,0
20230622,165400,199027948,793,793,793,793,0
20230622,165300,199027948,793,793,793,793,0
20230622,165200,199027948,793,793,793,793,0
20230622,165100,199027948,793,793,793,793,0
20230622,165000,199027948,793,793,793,793,11497
20230622,164900,199027948,793,793,793,793,0
20230622,164800,199027948,793,793,793,793,0
20230622,164700,199027948,793,793,793,793,0
20230622,164600,199027948,793,793,793,793,0
20230622,164500,199027948,793,793,793,793,0
20230622,164400,199027948,793,793,793,793,0
20230622,164300,199027948,793,793,793,793,0
20230622,164200,199027948,793,793,793,793,0
20230622,164100,199027948,793,793,793,793,0
20230622,164000,199027948,793,793,793,793,0
20230622,163900,199027948,793,793,793,793,0
20230622,163800,199027948,793,793,793,793,0
20230622,163700,199027948,793,793,793,793,0
20230622,163600,199027948,793,793,793,793,0
20230622,163500,199027948,793,793,793,793,0
20230622,163400,199027948,793,793,793,793,0
20230622,163300,199027948,793,793,793,793,0
20230622,163200,199027948,793,793,793,793,0
20230622,163100,199027948,793,793,793,793,0
20230622,163000,199027948,793,793,793,793,0
20230622,162900,199027948,793,793,793,793,0
20230622,162800,199027948,793,793,793,793,0
20230622,162700,199027948,793,793,793,793,0
20230622,162600,199027948,793,793,793,793,0
20230622,162500,199027948,793,793,793,793,0
20230622,162400,199027948,793,793,793,793,0
20230622,162300,199027948,793,793,793,793,0
20230622,162200,199027948,793,793,793,793,0
20230622,162100,199027948,793,793,793,793,0
20230622,162000,199027948,793,793,793,793,11497
20230622,161900,199027948,793,793,793,793,0
20230622,161800,199027948,793,793,793,793,0
20230622,161700,199027948,793,793,793,793,0
20230622,161600,199027948,793,793,793,793,0
20230622,161500,199027948,793,793,793,793,0
20230622,161400,199027948,793,793,793,793,0
20230622,161300,199027948,793,793,793,793,0
20230622,161200,199027948,793,793,793,793,0
20230622,161100,199027948,793,793,793,793,0
20230622,161000,199027948,793,793,793,793,0
20230622,160900,199027948,793,793,793,793,0
20230622,160800,199027948,793,793,793,793,0
20230622,160700,199027948,793,793,793,793,0
20230622,160600,199027948,793,793,793,793,0
20230622,160500,199027948,793,793,793,793,0
20230622,160400,199027948,793,793,793,793,0
20230622,160300,199027948,793,793,793,793,0
20230622,160200,199027948,793,793,793,793,0
20230622,160100,199027948,793,793,793,793,0
20230622,160000,199027948,793,793,793,793,0
20230622,155900,199027948,793,793,793,793,0
20230622,155800,199027948,793,793,793,793,0
20230622,155700,199027948,793,793,793,793,0
20230622,155600,199027948,793,793,793,793,0
20230622,155500,199027948,793,793,793,793,0
20230622,155400,199027948,793,793,793,793,0
20230622,155300,199027948,793,793,793,793,0
20230622,155200,199027948,793,793,793,793,0
20230622,155100,199027948,793,793,793,793,0
20230622,155000,199027948,793,793,793,793,11497
20230622,154900,199027948,793,793,793,793,0
20230622,154800,199027948,793,793,793,793,0
20230622,154700,199027948,793,793,793,793,0
20230622,154600,199027948,793,793,793,793,0
20230622,154500,199027948,793,793,793,793,0
20230622,154400,199027948,793,793,793,793,0
20230622,154300,199027948,793,793,793,793,0
20230622,154200,199027948,793,793,793,793,0
20230622,154100,199027948,793,793,793,793,0
20230622,154000,199027948,793,793,793,793,0
20230622,153900,199027948,793,793,793,793,0
20230622,153800,199027948,793,793,793,793,0
20230622,153700,199027948,793,793,793,793,0
20230622,153600,199027948,793,793,793,793,0
20230622,153500,199027948,793,793,793,793,0
20230622,153400,199027948,793,793,793,793,0
20230622,153300,199027948,793,793,793,793,0
20230622,153200,199027948,793,793,793,793,0
20230622,153100,199027948,793,793,793,793,0
20230622,153000,199027948,793,793,793,793,11497
20230622,152900,189910827,800,800,800,800,0
20230622,152800,189910827,800,800,800,800,0
20230622,152700,189910827,800,800,800,800,0
20230622,152600,189910827,800,800,800,800,0
20230622,152500,189910827,800,800,800,800,0
20230622,152400,189910827,800,800,800,800,0
20230622,152300,189910827,800,800,800,800,0
20230622,152200,189910827,800,800,800,800,0
20230622,152100,189910827,800,800,800,800,0
20230622,152000,189910827,800,800,800,800,0
20230622,151900,189910827,800,801,801,799,906
20230622,151800,189186197,802,801,802,800,248
20230622,151700,188987515,800,802,802,800,4002
20230622,151600,185782366,801,801,801,801,0
20230622,151500,185782366,801,802,802,801,26
20230622,151400,185761539,802,802,802,802,0
20230622,151300,185761539,802,801,802,801,728
20230622,151200,185178407,800,800,800,800,0
20230622,151100,185178407,800,800,800,800,316
20230622,151000,184925607,800,800,800,800,724
20230622,150900,184346407,800,799,800,799,230
20230622,150800,184162437,799,800,800,799,829
20230622,150700,183499266,799,799,799,799,3
20230622,150600,183496869,799,799,799,799,0
20230622,150500,183496869,799,799,799,799,945
20230622,150400,182741814,798,798,798,798,1
20230622,150300,182741016,797,797,797,797,0
20230622,150200,182741016,797,797,797,797,606
20230622,150100,182258034,799,798,799,797,4477
20230622,150000,178689242,799,799,799,799,55
20230622,145900,178645297,797,797,797,797,0
20230622,145800,178645297,797,797,797,797,0
20230622,145700,178645297,797,797,797,797,0
20230622,145600,178645297,797,797,797,797,0
20230622,145500,178645297,797,797,797,797,1000
20230622,145400,177848297,797,799,799,797,3842
20230622,145300,174779879,798,798,798,798,0
20230622,145200,174779879,798,799,799,798,3704
20230622,145100,171822115,800,800,800,800,4
20230622,145000,171818915,800,800,800,800,801
20230622,144900,171178115,800,800,800,800,100
20230622,144800,171098115,799,799,799,799,0
20230622,144700,171098115,799,799,799,799,1500
20230622,144600,169899615,800,800,800,800,187
20230622,144500,169750015,800,800,800,800,1138
20230622,144400,168839615,800,800,800,800,1024
20230622,144300,168020415,800,800,800,800,1500
20230622,144200,166820415,798,803,803,798,6500
20230622,144100,161631004,803,803,804,803,865
20230622,144000,160935551,804,803,804,803,933
20230622,143900,160185478,804,801,804,801,626
20230622,143800,159682766,802,801,802,801,131
20230622,143700,159577808,803,804,804,803,1956
20230622,143600,158006196,803,802,803,802,605
20230622,143500,157520459,795,797,797,795,500
20230622,143400,157122829,792,799,799,792,2986
20230622,143300,154753984,789,789,789,789,0
20230622,143200,154753984,789,795,795,789,21166
20230622,143100,138042619,802,808,808,789,25970
20230622,143000,117269562,807,810,810,807,10000
20230622,142900,109193984,810,810,810,810,415
20230622,142800,108857834,810,810,810,810,0
20230622,142700,108857834,810,810,810,810,0
20230622,142600,108857834,810,810,810,810,213
20230622,142500,108685304,810,810,810,810,67
20230622,142400,108631034,809,810,810,809,1835
20230622,142300,107144799,813,813,813,813,0
20230622,142200,107144799,813,812,813,810,5066
20230622,142100,103037133,813,814,814,813,2173
20230622,142000,101269470,814,814,814,814,0
20230622,141900,101269470,814,814,814,814,1077
20230622,141800,100392792,814,814,814,814,0
20230622,141700,100392792,814,814,814,814,0
20230622,141600,100392792,814,814,814,814,0
20230622,141500,100392792,814,814,814,814,0
20230622,141400,100392792,814,816,816,814,2357
20230622,141300,98473604,814,814,814,814,0
20230622,141200,98473604,814,814,814,814,0
20230622,141100,98473604,814,817,817,814,3000
20230622,141000,96027795,818,821,821,818,6762
20230622,140900,90484747,822,822,822,822,103
20230622,140800,90400081,822,822,822,822,0
20230622,140700,90400081,822,822,822,822,0
20230622,140600,90400081,822,823,823,822,3492
20230622,140500,87529365,823,823,823,823,0
20230622,140400,87529365,823,823,823,823,801
20230622,140300,86870142,823,823,823,823,0
20230622,140200,86870142,823,823,823,823,0
20230622,140100,86870142,823,823,823,823,36
20230622,140000,86840514,823,823,823,823,908
20230622,135900,86093230,823,823,823,823,500
20230622,135800,85681730,824,824,824,824,221
20230622,135700,85499626,824,824,824,824,426
20230622,135600,85148602,823,823,823,823,0
20230622,135500,85148602,823,823,823,823,1
20230622,135400,85147779,823,823,823,823,0
20230622,135300,85147779,823,823,823,823,0
20230622,135200,85147779,823,823,823,823,0
20230622,135100,85147779,823,823,823,823,0
20230622,135000,85147779,823,823,823,823,0
20230622,134900,85147779,823,823,823,823,0
20230622,134800,85147779,823,823,823,823,0
20230622,134700,85147779,823,823,823,823,200
20230622,134600,84983179,823,823,823,823,200
20230622,134500,84818579,822,822,822,822,60
20230622,134400,84769259,823,823,823,823,228
20230622,134300,84581615,823,823,823,823,102
20230622,134200,84497669,823,823,823,823,0
20230622,134100,84497669,823,823,823,823,0
20230622,134000,84497669,823,823,823,823,50
20230622,133900,84456519,823,823,823,823,0
20230622,133800,84456519,823,823,823,823,0
20230622,133700,84456519,823,823,823,823,0
20230622,133600,84456519,823,823,823,823,50
20230622,133500,84415369,823,823,823,823,0
20230622,133400,84415369,823,823,823,823,1
20230622,133300,84414546,823,824,824,823,49
20230622,133200,84374181,824,824,824,824,0
20230622,133100,84374181,824,824,824,824,0
20230622,133000,84374181,824,824,824,824,0
20230622,132900,84374181,824,824,824,824,0
20230622,132800,84374181,824,824,824,824,0
20230622,132700,84374181,824,824,824,824,0
20230622,132600,84374181,824,824,824,824,0
20230622,132500,84374181,824,824,824,824,0
20230622,132400,84374181,824,823,824,823,831
20230622,132300,83689568,825,826,826,825,38
20230622,132200,83658183,827,827,827,827,0
20230622,132100,83658183,827,827,827,827,0
20230622,132000,83658183,827,827,827,827,0
20230622,131900,83658183,827,827,827,827,0
20230622,131800,83658183,827,827,827,827,0
20230622,131700,83658183,827,826,827,826,357
20230622,131600,83362946,826,826,826,826,1359
20230622,131500,82240412,824,824,824,824,784
20230622,131400,81594396,824,824,824,824,6
20230622,131300,81589452,824,824,824,824,0
20230622,131200,81589452,824,824,824,824,0
20230622,131100,81589452,824,824,824,824,50
20230622,131000,81548252,824,824,824,824,1951
20230622,130900,79940628,826,826,826,826,0
20230622,130800,79940628,826,826,826,826,1
20230622,130700,79939802,825,825,825,825,20
20230622,130600,79923302,826,826,826,826,0
20230622,130500,79923302,826,826,826,826,0
20230622,130400,79923302,826,826,826,826,0
20230622,130300,79923302,826,826,826,826,21
20230622,130200,79905956,826,826,826,826,0
20230622,130100,79905956,826,826,826,826,0
20230622,130000,79905956,826,826,826,826,0
20230622,125900,79905956,826,826,826,826,0
20230622,125800,79905956,826,826,826,826,0
20230622,125700,79905956,826,826,826,826,0
20230622,125600,79905956,826,826,826,826,0
20230622,125500,79905956,826,826,826,826,0
20230622,125400,79905956,826,826,826,826,0
20230622,125300,79905956,826,826,826,826,0
20230622,125200,79905956,826,826,826,826,300
20230622,125100,79658156,824,824,824,824,0
20230622,125000,79658156,824,824,824,824,89
20230622,124900,79584820,824,824,824,824,0
20230622,124800,79584820,824,824,824,824,0
20230622,124700,79584820,824,824,824,824,100
20230622,124600,79502420,827,827,827,827,0
20230622,124500,79502420,827,827,827,827,1
20230622,124400,79501593,825,825,825,825,0
20230622,124300,79501593,825,825,825,825,1
20230622,124200,79500768,824,824,824,824,0
20230622,124100,79500768,824,824,824,824,0
20230622,124000,79500768,824,824,824,824,3
20230622,123900,79498296,824,824,824,824,4
20230622,123800,79495000,824,824,824,824,6
20230622,123700,79490056,824,824,824,824,2
20230622,123600,79488408,824,824,824,824,1
20230622,123500,79487584,823,823,823,823,1
20230622,123400,79486761,822,822,822,822,4
20230622,123300,79483473,822,822,822,822,8
20230622,123200,79476897,822,822,822,822,50
20230622,123100,79435797,821,822,822,821,190
20230622,123000,79279619,822,822,822,822,0
20230622,122900,79279619,822,822,822,822,111
20230622,122800,79188377,827,827,827,827,0
20230622,122700,79188377,827,827,827,827,0
20230622,122600,79188377,827,827,827,827,0
20230622,122500,79188377,827,827,827,827,0
20230622,122400,79188377,827,827,827,827,0
20230622,122300,79188377,827,827,827,827,0
20230622,122200,79188377,827,827,827,827,2
20230622,122100,79186723,828,828,828,828,0
20230622,122000,79186723,828,828,828,828,0
20230622,121900,79186723,828,828,828,828,0
20230622,121800,79186723,828,828,828,828,0
20230622,121700,79186723,828,828,828,828,263
20230622,121600,78968959,828,828,828,828,0
20230622,121500,78968959,828,828,828,828,0
20230622,121400,78968959,828,828,828,828,0
20230622,121300,78968959,828,828,828,828,6
20230622,121200,78963991,829,829,829,829,0
20230622,121100,78963991,829,829,829,829,0
20230622,121000,78963991,829,829,829,829,0
20230622,120900,78963991,829,829,829,829,0
20230622,120800,78963991,829,829,829,829,0
20230622,120700,78963991,829,829,829,829,0
20230622,120600,78963991,829,828,829,828,941
20230622,120500,78183922,828,825,828,824,1806
20230622,120400,76692609,819,819,819,819,0
20230622,120300,76692609,819,819,819,819,0
20230622,120200,76692609,819,819,819,819,0
20230622,120100,76692609,819,819,819,819,0
20230622,120000,76692609,819,819,819,819,0
20230622,115900,76692609,819,819,819,819,0
20230622,115800,76692609,819,823,823,819,7700
20230622,115700,70369826,823,823,823,823,0
20230622,115600,70369826,823,823,823,823,0
20230622,115500,70369826,823,823,823,823,0
20230622,115400,70369826,823,823,823,823,0
20230622,115300,70369826,823,823,823,823,0
20230622,115200,70369826,823,823,823,823,220
20230622,115100,70188766,823,823,823,823,0
20230622,115000,70188766,823,823,823,823,5000
20230622,114900,66073766,823,823,823,823,0
20230622,114800,66073766,823,823,823,823,0
20230622,114700,66073766,823,823,823,823,0
20230622,114600,66073766,823,823,823,823,0
20230622,114500,66073766,823,823,823,823,0
20230622,114400,66073766,823,823,823,823,0
20230622,114300,66073766,823,827,827,823,314
20230622,114200,65815036,824,824,824,824,4200
20230622,114100,62354236,824,824,824,824,0
20230622,114000,62354236,824,824,824,824,0
20230622,113900,62354236,824,824,824,824,0
20230622,113800,62354236,824,824,824,824,0
20230622,113700,62354236,824,824,824,824,0
20230622,113600,62354236,824,824,824,824,0
20230622,113500,62354236,824,824,824,824,2033
20230622,113400,60679044,829,829,829,829,0
20230622,113300,60679044,829,829,829,829,0
20230622,113200,60679044,829,829,829,829,0
20230622,113100,60679044,829,824,829,824,2036
20230622,113000,58991215,824,827,827,824,8106
20230622,112900,52304809,829,829,829,829,0
20230622,112800,52304809,829,829,829,829,0
20230622,112700,52304809,829,830,830,829,4
20230622,112600,52301490,828,828,828,828,1
20230622,112500,52300662,826,826,826,826,0
20230622,112400,52300662,826,826,826,826,0
20230622,112300,52300662,826,826,826,826,0
20230622,112200,52300662,826,826,826,826,0
20230622,112100,52300662,826,826,826,826,0
20230622,112000,52300662,826,826,826,826,0
20230622,111900,52300662,826,826,826,826,0
20230622,111800,52300662,826,826,826,826,0
20230622,111700,52300662,826,826,826,826,124
20230622,111600,52198238,826,826,826,826,0
20230622,111500,52198238,826,826,826,826,300
20230622,111400,51950438,825,825,825,825,0
20230622,111300,51950438,825,825,825,825,0
20230622,111200,51950438,825,825,825,825,0
20230622,111100,51950438,825,825,825,825,0
20230622,111000,51950438,825,825,825,825,0
20230622,110900,51950438,825,825,825,825,0
20230622,110800,51950438,825,825,825,825,0
20230622,110700,51950438,825,825,825,825,0
20230622,110600,51950438,825,825,825,825,0
20230622,110500,51950438,825,825,825,825,0
20230622,110400,51950438,825,825,825,825,0
20230622,110300,51950438,825,825,825,825,0
20230622,110200,51950438,825,825,825,825,0
20230622,110100,51950438,825,825,825,825,0
20230622,110000,51950438,825,825,825,825,0
20230622,105900,51950438,825,825,825,825,0
20230622,105800,51950438,825,825,825,825,0
20230622,105700,51950438,825,825,825,825,0
20230622,105600,51950438,825,825,825,825,0
20230622,105500,51950438,825,825,825,825,0
20230622,105400,51950438,825,825,825,825,0
20230622,105300,51950438,825,825,825,825,0
20230622,105200,51950438,825,825,825,825,0
20230622,105100,51950438,825,825,825,825,0
20230622,105000,51950438,825,825,825,825,0
20230622,104900,51950438,825,825,825,825,0
20230622,104800,51950438,825,825,825,825,3500
20230622,104700,49062938,830,830,830,830,0
20230622,104600,49062938,830,830,830,830,0
20230622,104500,49062938,830,830,830,830,4
20230622,104400,49059618,825,825,825,825,0
20230622,104300,49059618,825,825,825,825,0
20230622,104200,49059618,825,825,825,825,0
20230622,104100,49059618,825,825,825,825,0
20230622,104000,49059618,825,825,825,825,0
20230622,103900,49059618,825,825,825,825,415
20230622,103800,48717243,825,825,825,825,0
20230622,103700,48717243,825,825,825,825,0
20230622,103600,48717243,825,828,828,825,1000
20230622,103500,47892240,830,830,830,830,100
20230622,103400,47809240,830,830,830,830,0
20230622,103300,47809240,830,828,830,828,8000
20230622,103200,41169440,829,829,829,829,0
20230622,103100,41169440,829,829,829,829,0
20230622,103000,41169440,829,825,829,825,501
20230622,102900,40756111,825,825,825,825,0
20230622,102800,40756111,825,825,825,825,0
20230622,102700,40756111,825,826,826,825,300
20230622,102600,40508593,825,825,825,825,197
20230622,102500,40346068,826,827,827,826,4
20230622,102400,40342763,825,826,826,825,300
20230622,102300,40095246,826,829,829,826,450
20230622,102200,39723186,829,829,829,829,15
20230622,102100,39710751,827,827,827,827,0
20230622,102000,39710751,827,827,827,827,0
20230622,101900,39710751,827,827,827,827,0
20230622,101800,39710751,827,827,827,827,5
20230622,101700,39706616,830,830,830,830,0
20230622,101600,39706616,830,830,830,830,0
20230622,101500,39706616,830,830,830,830,0
20230622,101400,39706616,830,829,830,825,5200
20230622,101300,35406235,830,830,830,830,2973
20230622,101200,32938645,830,829,830,829,1266
20230622,101100,31889108,831,831,831,831,0
20230622,101000,31889108,831,831,831,831,200
20230622,100900,31722908,829,832,832,829,3879
20230622,100800,28498189,834,834,834,834,0
20230622,100700,28498189,834,834,834,834,12
20230622,100600,28488181,834,834,834,834,104
20230622,100500,28401445,834,834,834,834,0
20230622,100400,28401445,834,834,834,834,0
20230622,100300,28401445,834,834,834,834,50
20230622,100200,28359745,834,834,834,834,0
20230622,100100,28359745,834,834,834,834,19
20230622,100000,28343899,834,834,834,834,0
20230622,095900,28343899,834,834,834,834,0
20230622,095800,28343899,834,834,834,834,0
20230622,095700,28343899,834,834,834,834,0
20230622,095600,28343899,834,834,834,834,0
20230622,095500,28343899,834,834,834,834,0
20230622,095400,28343899,834,834,834,834,60
20230622,095300,28293859,837,837,837,837,0
20230622,095200,28293859,837,837,837,837,0
20230622,095100,28293859,837,837,837,837,0
20230622,095000,28293859,837,837,837,837,11
20230622,094900,28284652,837,837,837,837,0
20230622,094800,28284652,837,837,837,837,1
20230622,094700,28283815,837,837,837,837,5
20230622,094600,28279630,838,838,838,838,0
20230622,094500,28279630,838,838,838,838,0
20230622,094400,28279630,838,838,838,838,0
20230622,094300,28279630,838,838,838,838,0
20230622,094200,28279630,838,832,838,830,2105
20230622,094100,26523372,835,835,835,835,825
20230622,094000,25834497,838,838,838,838,0
20230622,093900,25834497,838,838,838,838,0
20230622,093800,25834497,838,838,838,838,0
20230622,093700,25834497,838,838,838,838,0
20230622,093600,25834497,838,835,838,835,1578
20230622,093500,24516864,835,835,835,835,258
20230622,093400,24301434,830,835,835,830,565
20230622,093300,23832350,840,840,840,840,20
20230622,093200,23815550,840,839,840,839,851
20230622,093100,23100720,840,837,842,837,1010
20230622,093000,22251650,837,837,837,837,500
20230622,092900,21833150,837,837,837,837,0
20230622,092800,21833150,837,837,837,837,0
20230622,092700,21833150,837,837,837,837,200
20230622,092600,21665750,837,837,837,837,639
20230622,092500,21130907,843,832,843,832,2607
20230622,092400,18954389,845,835,845,835,2000
20230622,092300,17269614,835,835,835,835,1
20230622,092200,17268779,829,829,829,829,41
20230622,092100,17234790,829,829,829,829,250
20230622,092000,17027540,828,842,844,828,1000
20230622,091900,16190108,837,837,837,837,100
20230622,091800,16106408,845,830,845,830,6390
20230622,091700,10794986,830,830,830,830,2565
20230622,091600,8666036,830,830,830,830,0
20230622,091500,8666036,830,830,830,830,300
20230622,091400,8417036,830,829,830,829,628
20230622,091300,7895824,829,829,829,829,0
20230622,091200,7895824,829,829,829,829,0
20230622,091100,7895824,829,829,829,829,1
20230622,091000,7894995,828,828,828,828,4942
20230622,090900,3803019,829,829,829,829,1
20230622,090800,3802190,828,828,828,828,58
20230622,090700,3754166,828,828,828,828,0
20230622,090600,3754166,828,828,828,828,0
20230622,090500,3754166,828,828,828,828,40
20230622,090400,3721046,829,829,829,829,1
20230622,090300,3720217,820,820,820,820,0
20230622,090200,3720217,820,820,820,820,1161
20230622,090100,2768197,821,832,832,821,2393
20230622,090000,801450,822,822,822,822,975