KissMeData/021880/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190500,130402158,385,385,385,385,12619
20230620,190400,130402158,385,385,385,385,0
20230620,190300,130402158,385,385,385,385,0
20230620,190200,130402158,385,385,385,385,0
20230620,190100,130402158,385,385,385,385,0
20230620,190000,130402158,385,385,385,385,0
20230620,185900,130402158,385,385,385,385,0
20230620,185800,130402158,385,385,385,385,0
20230620,185700,130402158,385,385,385,385,0
20230620,185600,130402158,385,385,385,385,0
20230620,185500,130402158,385,385,385,385,0
20230620,185400,130402158,385,385,385,385,0
20230620,185300,130402158,385,385,385,385,0
20230620,185200,130402158,385,385,385,385,0
20230620,185100,130402158,385,385,385,385,0
20230620,185000,130402158,385,385,385,385,0
20230620,184900,130402158,385,385,385,385,0
20230620,184800,130402158,385,385,385,385,0
20230620,184700,130402158,385,385,385,385,0
20230620,184600,130402158,385,385,385,385,0
20230620,184500,130402158,385,385,385,385,0
20230620,184400,130402158,385,385,385,385,0
20230620,184300,130402158,385,385,385,385,0
20230620,184200,130402158,385,385,385,385,0
20230620,184100,130402158,385,385,385,385,0
20230620,184000,130402158,385,385,385,385,0
20230620,183900,130402158,385,385,385,385,0
20230620,183800,130402158,385,385,385,385,0
20230620,183700,130402158,385,385,385,385,0
20230620,183600,130402158,385,385,385,385,0
20230620,183500,130402158,385,385,385,385,12619
20230620,183400,130402158,385,385,385,385,0
20230620,183300,130402158,385,385,385,385,0
20230620,183200,130402158,385,385,385,385,0
20230620,183100,130402158,385,385,385,385,0
20230620,183000,130402158,385,385,385,385,0
20230620,182900,130402158,385,385,385,385,0
20230620,182800,130402158,385,385,385,385,0
20230620,182700,130402158,385,385,385,385,0
20230620,182600,130402158,385,385,385,385,0
20230620,182500,130402158,385,385,385,385,0
20230620,182400,130402158,385,385,385,385,0
20230620,182300,130402158,385,385,385,385,0
20230620,182200,130402158,385,385,385,385,0
20230620,182100,130402158,385,385,385,385,0
20230620,182000,130402158,385,385,385,385,0
20230620,181900,130402158,385,385,385,385,0
20230620,181800,130402158,385,385,385,385,0
20230620,181700,130402158,385,385,385,385,0
20230620,181600,130402158,385,385,385,385,0
20230620,181500,130402158,385,385,385,385,0
20230620,181400,130402158,385,385,385,385,0
20230620,181300,130402158,385,385,385,385,0
20230620,181200,130402158,385,385,385,385,0
20230620,181100,130402158,385,385,385,385,0
20230620,181000,130402158,385,385,385,385,0
20230620,180900,130402158,385,385,385,385,0
20230620,180800,130402158,385,385,385,385,0
20230620,180700,130402158,385,385,385,385,0
20230620,180600,130402158,385,385,385,385,0
20230620,180500,130402158,385,385,385,385,12619
20230620,180400,130402158,385,385,385,385,0
20230620,180300,130402158,385,385,385,385,0
20230620,180200,130402158,385,385,385,385,0
20230620,180100,130402158,385,385,385,385,0
20230620,180000,130402158,385,385,385,385,0
20230620,175900,130402158,385,385,385,385,0
20230620,175800,130402158,385,385,385,385,0
20230620,175700,130402158,385,385,385,385,0
20230620,175600,130402158,385,385,385,385,0
20230620,175500,130402158,385,385,385,385,0
20230620,175400,130402158,385,385,385,385,0
20230620,175300,130402158,385,385,385,385,0
20230620,175200,130402158,385,385,385,385,0
20230620,175100,130402158,385,385,385,385,0
20230620,175000,130402158,385,385,385,385,0
20230620,174900,130402158,385,385,385,385,0
20230620,174800,130402158,385,385,385,385,0
20230620,174700,130402158,385,385,385,385,0
20230620,174600,130402158,385,385,385,385,0
20230620,174500,130402158,385,385,385,385,0
20230620,174400,130402158,385,385,385,385,0
20230620,174300,130402158,385,385,385,385,0
20230620,174200,130402158,385,385,385,385,0
20230620,174100,130402158,385,385,385,385,0
20230620,174000,130402158,385,385,385,385,0
20230620,173900,130402158,385,385,385,385,0
20230620,173800,130402158,385,385,385,385,0
20230620,173700,130402158,385,385,385,385,0
20230620,173600,130402158,385,385,385,385,0
20230620,173500,130402158,385,385,385,385,12619
20230620,173400,130402158,385,385,385,385,0
20230620,173300,130402158,385,385,385,385,0
20230620,173200,130402158,385,385,385,385,0
20230620,173100,130402158,385,385,385,385,0
20230620,173000,130402158,385,385,385,385,0
20230620,172900,130402158,385,385,385,385,0
20230620,172800,130402158,385,385,385,385,0
20230620,172700,130402158,385,385,385,385,0
20230620,172600,130402158,385,385,385,385,0
20230620,172500,130402158,385,385,385,385,0
20230620,172400,130402158,385,385,385,385,0
20230620,172300,130402158,385,385,385,385,0
20230620,172200,130402158,385,385,385,385,0
20230620,172100,130402158,385,385,385,385,0
20230620,172000,130402158,385,385,385,385,0
20230620,171900,130402158,385,385,385,385,0
20230620,171800,130402158,385,385,385,385,0
20230620,171700,130402158,385,385,385,385,0
20230620,171600,130402158,385,385,385,385,0
20230620,171500,130402158,385,385,385,385,0
20230620,171400,130402158,385,385,385,385,0
20230620,171300,130402158,385,385,385,385,0
20230620,171200,130402158,385,385,385,385,0
20230620,171100,130402158,385,385,385,385,0
20230620,171000,130402158,385,385,385,385,0
20230620,170900,130402158,385,385,385,385,0
20230620,170800,130402158,385,385,385,385,0
20230620,170700,130402158,385,385,385,385,0
20230620,170600,130402158,385,385,385,385,0
20230620,170500,130402158,385,385,385,385,12619
20230620,170400,130402158,385,385,385,385,0
20230620,170300,130402158,385,385,385,385,0
20230620,170200,130402158,385,385,385,385,0
20230620,170100,130402158,385,385,385,385,0
20230620,170000,130402158,385,385,385,385,0
20230620,165900,130402158,385,385,385,385,0
20230620,165800,130402158,385,385,385,385,0
20230620,165700,130402158,385,385,385,385,0
20230620,165600,130402158,385,385,385,385,0
20230620,165500,130402158,385,385,385,385,0
20230620,165400,130402158,385,385,385,385,0
20230620,165300,130402158,385,385,385,385,0
20230620,165200,130402158,385,385,385,385,0
20230620,165100,130402158,385,385,385,385,0
20230620,165000,130402158,385,385,385,385,0
20230620,164900,130402158,385,385,385,385,0
20230620,164800,130402158,385,385,385,385,0
20230620,164700,130402158,385,385,385,385,0
20230620,164600,130402158,385,385,385,385,0
20230620,164500,130402158,385,385,385,385,0
20230620,164400,130402158,385,385,385,385,0
20230620,164300,130402158,385,385,385,385,0
20230620,164200,130402158,385,385,385,385,0
20230620,164100,130402158,385,385,385,385,0
20230620,164000,130402158,385,385,385,385,0
20230620,163900,130402158,385,385,385,385,0
20230620,163800,130402158,385,385,385,385,0
20230620,163700,130402158,385,385,385,385,0
20230620,163600,130402158,385,385,385,385,0
20230620,163500,130402158,385,385,385,385,12619
20230620,163400,130402158,385,385,385,385,0
20230620,163300,130402158,385,385,385,385,0
20230620,163200,130402158,385,385,385,385,0
20230620,163100,130402158,385,385,385,385,0
20230620,163000,130402158,385,385,385,385,0
20230620,162900,130402158,385,385,385,385,0
20230620,162800,130402158,385,385,385,385,0
20230620,162700,130402158,385,385,385,385,0
20230620,162600,130402158,385,385,385,385,0
20230620,162500,130402158,385,385,385,385,0
20230620,162400,130402158,385,385,385,385,0
20230620,162300,130402158,385,385,385,385,0
20230620,162200,130402158,385,385,385,385,0
20230620,162100,130402158,385,385,385,385,0
20230620,162000,130402158,385,385,385,385,0
20230620,161900,130402158,385,385,385,385,0
20230620,161800,130402158,385,385,385,385,0
20230620,161700,130402158,385,385,385,385,0
20230620,161600,130402158,385,385,385,385,0
20230620,161500,130402158,385,385,385,385,0
20230620,161400,130402158,385,385,385,385,0
20230620,161300,130402158,385,385,385,385,0
20230620,161200,130402158,385,385,385,385,0
20230620,161100,130402158,385,385,385,385,0
20230620,161000,130402158,385,385,385,385,0
20230620,160900,130402158,385,385,385,385,0
20230620,160800,130402158,385,385,385,385,0
20230620,160700,130402158,385,385,385,385,0
20230620,160600,130402158,385,385,385,385,0
20230620,160500,130402158,385,385,385,385,12619
20230620,160400,130402158,385,385,385,385,0
20230620,160300,130402158,385,385,385,385,0
20230620,160200,130402158,385,385,385,385,0
20230620,160100,130402158,385,385,385,385,0
20230620,160000,130402158,385,385,385,385,0
20230620,155900,130402158,385,385,385,385,0
20230620,155800,130402158,385,385,385,385,0
20230620,155700,130402158,385,385,385,385,0
20230620,155600,130402158,385,385,385,385,0
20230620,155500,130402158,385,385,385,385,0
20230620,155400,130402158,385,385,385,385,0
20230620,155300,130402158,385,385,385,385,0
20230620,155200,130402158,385,385,385,385,0
20230620,155100,130402158,385,385,385,385,0
20230620,155000,130402158,385,385,385,385,0
20230620,154900,130402158,385,385,385,385,0
20230620,154800,130402158,385,385,385,385,0
20230620,154700,130402158,385,385,385,385,0
20230620,154600,130402158,385,385,385,385,0
20230620,154500,130402158,385,385,385,385,0
20230620,154400,130402158,385,385,385,385,0
20230620,154300,130402158,385,385,385,385,0
20230620,154200,130402158,385,385,385,385,0
20230620,154100,130402158,385,385,385,385,0
20230620,154000,130402158,385,385,385,385,0
20230620,153900,130402158,385,385,385,385,0
20230620,153800,130402158,385,385,385,385,0
20230620,153700,130402158,385,385,385,385,0
20230620,153600,130402158,385,385,385,385,0
20230620,153500,130402158,385,385,385,385,12619
20230620,153400,130402158,385,385,385,385,0
20230620,153300,130402158,385,385,385,385,0
20230620,153200,130402158,385,385,385,385,0
20230620,153100,130402158,385,385,385,385,0
20230620,153000,130402158,385,385,385,385,12619
20230620,152900,125543843,385,385,385,385,0
20230620,152800,125543843,385,385,385,385,0
20230620,152700,125543843,385,385,385,385,0
20230620,152600,125543843,385,385,385,385,0
20230620,152500,125543843,385,385,385,385,0
20230620,152400,125543843,385,385,385,385,0
20230620,152300,125543843,385,385,385,385,0
20230620,152200,125543843,385,385,385,385,0
20230620,152100,125543843,385,385,385,385,0
20230620,152000,125543843,385,385,385,385,0
20230620,151900,125543843,385,381,385,381,5506
20230620,151800,123424037,385,381,385,381,1022
20230620,151700,123030571,385,385,385,385,1000
20230620,151600,122645571,385,384,385,380,1575
20230620,151500,122043570,380,383,384,380,16396
20230620,151400,115764291,380,382,383,380,244
20230620,151300,115671422,382,381,382,381,13505
20230620,151200,110512516,382,382,382,382,13
20230620,151100,110507550,382,381,382,381,110
20230620,151000,110465633,381,381,381,381,183
20230620,150900,110395910,382,382,382,382,0
20230620,150800,110395910,382,382,382,382,0
20230620,150700,110395910,382,382,382,382,0
20230620,150600,110395910,382,382,382,382,0
20230620,150500,110395910,382,380,382,380,5000
20230620,150400,108493324,380,380,380,380,0
20230620,150300,108493324,380,380,380,380,0
20230620,150200,108493324,380,380,380,380,0
20230620,150100,108493324,380,380,380,380,0
20230620,150000,108493324,380,380,380,380,300
20230620,145900,108379324,380,380,380,380,0
20230620,145800,108379324,380,380,380,380,0
20230620,145700,108379324,380,380,380,380,1799
20230620,145600,107695704,380,380,380,380,1
20230620,145500,107695324,380,380,380,380,0
20230620,145400,107695324,380,380,380,380,0
20230620,145300,107695324,380,380,380,380,703
20230620,145200,107428184,381,381,381,381,0
20230620,145100,107428184,381,381,381,381,1
20230620,145000,107427803,380,380,380,380,0
20230620,144900,107427803,380,380,380,380,1494
20230620,144800,106860083,380,380,380,380,0
20230620,144700,106860083,380,380,380,380,0
20230620,144600,106860083,380,380,380,379,62
20230620,144500,106836524,380,380,380,380,11
20230620,144400,106832344,378,378,378,378,0
20230620,144300,106832344,378,378,379,378,11074
20230620,144200,102646272,379,379,379,379,0
20230620,144100,102646272,379,379,379,379,7306
20230620,144000,99877298,379,379,379,379,0
20230620,143900,99877298,379,382,382,379,5842
20230620,143800,97659477,382,382,382,382,0
20230620,143700,97659477,382,382,382,382,1
20230620,143600,97659095,381,381,381,381,0
20230620,143500,97659095,381,381,381,381,6
20230620,143400,97656809,382,382,382,382,0
20230620,143300,97656809,382,382,382,382,20
20230620,143200,97649169,382,382,382,382,0
20230620,143100,97649169,382,382,382,382,0
20230620,143000,97649169,382,382,382,382,0
20230620,142900,97649169,382,382,382,382,0
20230620,142800,97649169,382,382,382,382,1
20230620,142700,97648787,382,382,382,382,0
20230620,142600,97648787,382,382,382,382,4
20230620,142500,97647259,382,382,382,382,2
20230620,142400,97646495,382,383,383,382,4
20230620,142300,97644965,380,380,380,380,69
20230620,142200,97618745,381,381,381,381,1
20230620,142100,97618364,383,383,383,383,3
20230620,142000,97617215,381,382,382,381,6414
20230620,141900,95173455,383,383,383,383,0
20230620,141800,95173455,383,383,383,383,0
20230620,141700,95173455,383,383,383,383,0
20230620,141600,95173455,383,383,383,383,400
20230620,141500,95020255,383,383,383,383,20
20230620,141400,95012595,383,383,383,383,1
20230620,141300,95012212,381,382,382,381,2890
20230620,141200,93909233,382,382,382,382,0
20230620,141100,93909233,382,382,382,382,0
20230620,141000,93909233,382,382,382,382,0
20230620,140900,93909233,382,382,382,382,0
20230620,140800,93909233,382,382,382,382,0
20230620,140700,93909233,382,382,382,382,0
20230620,140600,93909233,382,382,382,382,0
20230620,140500,93909233,382,382,382,382,0
20230620,140400,93909233,382,382,382,382,3473
20230620,140300,92582547,382,382,382,382,500
20230620,140200,92391547,383,383,383,383,0
20230620,140100,92391547,383,383,383,383,0
20230620,140000,92391547,383,383,383,383,0
20230620,135900,92391547,383,383,383,383,0
20230620,135800,92391547,383,383,383,383,1000
20230620,135700,92008547,383,383,383,383,0
20230620,135600,92008547,383,383,383,383,0
20230620,135500,92008547,383,383,383,383,158
20230620,135400,91948033,383,383,383,383,0
20230620,135300,91948033,383,383,383,383,0
20230620,135200,91948033,383,383,383,383,0
20230620,135100,91948033,383,383,383,383,0
20230620,135000,91948033,383,383,383,383,0
20230620,134900,91948033,383,383,383,383,0
20230620,134800,91948033,383,383,383,383,3
20230620,134700,91946884,383,383,383,383,2
20230620,134600,91946118,383,383,383,383,80
20230620,134500,91915478,383,383,383,383,0
20230620,134400,91915478,383,383,383,383,257
20230620,134300,91817047,383,383,383,383,0
20230620,134200,91817047,383,383,383,383,1
20230620,134100,91816664,381,381,381,381,0
20230620,134000,91816664,381,381,381,381,800
20230620,133900,91511864,383,383,383,383,0
20230620,133800,91511864,383,383,383,383,0
20230620,133700,91511864,383,383,383,383,728
20230620,133600,91233040,383,383,383,383,9715
20230620,133500,87512195,383,383,383,383,1
20230620,133400,87511812,382,382,382,382,3711
20230620,133300,86094210,382,382,382,382,0
20230620,133200,86094210,382,382,382,382,0
20230620,133100,86094210,382,382,382,382,93
20230620,133000,86058684,382,382,382,382,3000
20230620,132900,84912684,381,381,381,381,0
20230620,132800,84912684,381,381,381,381,0
20230620,132700,84912684,381,381,381,381,26231
20230620,132600,74918673,382,382,382,382,0
20230620,132500,74918673,382,382,382,382,1759
20230620,132400,74246735,382,382,382,382,0
20230620,132300,74246735,382,382,382,382,0
20230620,132200,74246735,382,382,382,382,0
20230620,132100,74246735,382,382,382,382,21
20230620,132000,74238713,383,382,383,382,101
20230620,131900,74200130,383,383,383,383,0
20230620,131800,74200130,383,383,383,383,0
20230620,131700,74200130,383,383,383,383,0
20230620,131600,74200130,383,383,383,383,0
20230620,131500,74200130,383,383,383,383,180
20230620,131400,74131190,382,382,382,382,0
20230620,131300,74131190,382,382,382,382,0
20230620,131200,74131190,382,383,383,382,2459
20230620,131100,73191608,383,383,383,383,1
20230620,131000,73191225,382,382,382,382,0
20230620,130900,73191225,382,382,382,382,0
20230620,130800,73191225,382,382,382,382,0
20230620,130700,73191225,382,382,382,382,0
20230620,130600,73191225,382,382,382,382,0
20230620,130500,73191225,382,382,382,382,0
20230620,130400,73191225,382,382,382,382,0
20230620,130300,73191225,382,382,382,382,670
20230620,130200,72935285,383,383,383,383,0
20230620,130100,72935285,383,383,383,383,14
20230620,130000,72929923,383,383,383,383,0
20230620,125900,72929923,383,383,383,383,0
20230620,125800,72929923,383,383,383,383,210
20230620,125700,72849493,383,383,383,383,790
20230620,125600,72546923,384,384,384,384,0
20230620,125500,72546923,384,384,384,384,0
20230620,125400,72546923,384,384,384,384,0
20230620,125300,72546923,384,384,384,384,2
20230620,125200,72546155,384,384,384,384,0
20230620,125100,72546155,384,384,384,384,0
20230620,125000,72546155,384,384,384,384,0
20230620,124900,72546155,384,384,384,384,2
20230620,124800,72545387,384,384,384,384,0
20230620,124700,72545387,384,384,384,384,0
20230620,124600,72545387,384,384,384,384,0
20230620,124500,72545387,384,384,384,384,0
20230620,124400,72545387,384,384,384,384,0
20230620,124300,72545387,384,384,384,384,75
20230620,124200,72516587,384,381,384,381,380
20230620,124100,72371178,382,382,382,382,15
20230620,124000,72365448,381,381,381,381,0
20230620,123900,72365448,381,381,381,381,0
20230620,123800,72365448,381,381,381,381,0
20230620,123700,72365448,381,381,381,381,0
20230620,123600,72365448,381,381,381,381,0
20230620,123500,72365448,381,381,381,381,1955
20230620,123400,71620593,382,382,382,382,0
20230620,123300,71620593,382,382,382,382,0
20230620,123200,71620593,382,382,382,382,210
20230620,123100,71540373,382,382,382,382,0
20230620,123000,71540373,382,382,382,382,0
20230620,122900,71540373,382,382,382,382,11
20230620,122800,71536171,382,382,382,382,519
20230620,122700,71337913,383,383,383,383,20
20230620,122600,71330253,383,383,383,383,1
20230620,122500,71329870,383,383,383,383,0
20230620,122400,71329870,383,382,383,382,55
20230620,122300,71308808,382,382,382,382,10
20230620,122200,71304988,382,382,382,382,0
20230620,122100,71304988,382,383,383,382,51
20230620,122000,71285505,381,381,381,381,0
20230620,121900,71285505,381,381,381,381,0
20230620,121800,71285505,381,382,382,381,1000
20230620,121700,70904127,383,383,383,383,0
20230620,121600,70904127,383,383,383,383,0
20230620,121500,70904127,383,383,383,383,503
20230620,121400,70711478,383,383,383,383,0
20230620,121300,70711478,383,383,383,383,1
20230620,121200,70711095,382,382,382,382,0
20230620,121100,70711095,382,382,382,382,250
20230620,121000,70615595,383,383,383,383,0
20230620,120900,70615595,383,383,383,383,1
20230620,120800,70615212,383,383,383,383,0
20230620,120700,70615212,383,380,383,380,4200
20230620,120600,69008825,380,380,380,380,500
20230620,120500,68818825,382,382,382,382,0
20230620,120400,68818825,382,382,382,382,0
20230620,120300,68818825,382,382,382,382,0
20230620,120200,68818825,382,382,382,382,0
20230620,120100,68818825,382,382,382,382,0
20230620,120000,68818825,382,382,382,382,0
20230620,115900,68818825,382,382,382,382,74
20230620,115800,68790557,382,382,382,382,0
20230620,115700,68790557,382,382,382,382,0
20230620,115600,68790557,382,382,382,382,1
20230620,115500,68790175,379,380,380,379,2941
20230620,115400,67673241,382,382,382,382,28
20230620,115300,67662545,382,382,382,382,0
20230620,115200,67662545,382,382,382,382,0
20230620,115100,67662545,382,381,382,380,7001
20230620,115000,65001962,382,382,382,382,0
20230620,114900,65001962,382,382,382,382,0
20230620,114800,65001962,382,382,382,382,0
20230620,114700,65001962,382,382,382,382,1
20230620,114600,65001580,381,381,381,381,0
20230620,114500,65001580,381,381,381,381,0
20230620,114400,65001580,381,381,381,381,6423
20230620,114300,62554417,381,381,381,381,1
20230620,114200,62554036,381,381,381,381,577
20230620,114100,62334199,381,381,381,381,9
20230620,114000,62330770,382,382,382,382,188
20230620,113900,62258954,382,382,382,382,0
20230620,113800,62258954,382,382,382,382,0
20230620,113700,62258954,382,382,382,382,41
20230620,113600,62243292,382,382,382,382,0
20230620,113500,62243292,382,382,382,382,0
20230620,113400,62243292,382,382,382,382,1950
20230620,113300,61498392,383,383,383,383,140
20230620,113200,61444772,383,383,383,383,1113
20230620,113100,61018493,383,383,383,383,1
20230620,113000,61018110,384,384,384,384,1
20230620,112900,61017726,383,384,384,383,248
20230620,112800,60922741,383,381,383,381,3245
20230620,112700,59684146,382,382,382,382,0
20230620,112600,59684146,382,382,382,382,15
20230620,112500,59678416,382,382,382,382,1
20230620,112400,59678034,382,382,382,382,0
20230620,112300,59678034,382,382,382,382,0
20230620,112200,59678034,382,382,382,382,0
20230620,112100,59678034,382,382,382,382,0
20230620,112000,59678034,382,382,382,382,0
20230620,111900,59678034,382,382,382,382,11
20230620,111800,59673832,382,382,382,382,3
20230620,111700,59672686,382,382,382,382,0
20230620,111600,59672686,382,381,382,381,4501
20230620,111500,57957804,382,382,382,382,0
20230620,111400,57957804,382,382,382,382,0
20230620,111300,57957804,382,382,382,382,0
20230620,111200,57957804,382,382,382,382,1
20230620,111100,57957422,381,381,381,381,22
20230620,111000,57949040,382,382,382,382,0
20230620,110900,57949040,382,382,382,382,1664
20230620,110800,57313392,383,383,383,383,0
20230620,110700,57313392,383,383,383,383,0
20230620,110600,57313392,383,383,383,383,0
20230620,110500,57313392,383,383,383,383,0
20230620,110400,57313392,383,383,383,383,250
20230620,110300,57217642,383,383,383,383,0
20230620,110200,57217642,383,383,383,383,0
20230620,110100,57217642,383,383,383,383,1
20230620,110000,57217259,383,384,384,383,6997
20230620,105900,54537394,384,384,384,384,0
20230620,105800,54537394,384,384,384,384,0
20230620,105700,54537394,384,384,384,384,0
20230620,105600,54537394,384,384,384,384,0
20230620,105500,54537394,384,384,384,384,4
20230620,105400,54535858,384,384,384,384,151
20230620,105300,54477874,384,384,384,384,11
20230620,105200,54473650,384,384,384,384,0
20230620,105100,54473650,384,384,384,384,2
20230620,105000,54472882,384,383,384,383,575
20230620,104900,54252557,383,383,383,383,0
20230620,104800,54252557,383,382,383,382,2001
20230620,104700,53488174,383,383,383,383,4
20230620,104600,53486642,383,383,383,383,5
20230620,104500,53484727,383,383,383,383,13
20230620,104400,53479748,383,383,383,383,2
20230620,104300,53478982,382,382,382,382,12
20230620,104200,53474398,382,382,382,382,0
20230620,104100,53474398,382,382,382,382,0
20230620,104000,53474398,382,382,382,382,1
20230620,103900,53474016,382,382,382,382,0
20230620,103800,53474016,382,382,382,382,0
20230620,103700,53474016,382,382,382,382,0
20230620,103600,53474016,382,382,382,382,0
20230620,103500,53474016,382,382,382,382,1218
20230620,103400,53008740,384,384,384,384,3
20230620,103300,53007588,382,382,382,382,1
20230620,103200,53007206,382,382,382,382,3
20230620,103100,53006060,384,384,384,384,3
20230620,103000,53004908,384,385,385,384,6
20230620,102900,53002601,380,383,383,380,20303
20230620,102800,45253350,384,384,384,384,6702
20230620,102700,42679782,383,383,384,383,2021
20230620,102600,41904239,383,383,384,383,888
20230620,102500,41564131,383,383,383,382,1304
20230620,102400,41064734,383,383,383,383,96
20230620,102300,41027966,383,383,383,383,0
20230620,102200,41027966,383,383,383,383,0
20230620,102100,41027966,383,383,383,383,5
20230620,102000,41026051,382,382,382,382,0
20230620,101900,41026051,382,382,382,382,0
20230620,101800,41026051,382,382,382,382,0
20230620,101700,41026051,382,382,382,382,0
20230620,101600,41026051,382,382,382,382,0
20230620,101500,41026051,382,382,382,382,0
20230620,101400,41026051,382,382,382,382,10
20230620,101300,41022231,384,384,384,384,100
20230620,101200,40983831,384,384,384,384,0
20230620,101100,40983831,384,384,384,384,0
20230620,101000,40983831,384,384,384,384,100
20230620,100900,40945431,384,384,384,384,0
20230620,100800,40945431,384,384,384,384,7
20230620,100700,40942743,384,384,384,384,0
20230620,100600,40942743,384,384,384,384,10
20230620,100500,40938903,382,383,383,382,263
20230620,100400,40838243,383,383,383,383,30
20230620,100300,40826753,384,384,384,384,0
20230620,100200,40826753,384,384,384,384,0
20230620,100100,40826753,384,384,384,384,0
20230620,100000,40826753,384,382,384,382,7965
20230620,095900,37784111,383,383,383,383,86
20230620,095800,37751173,383,383,383,383,50
20230620,095700,37732023,384,384,384,384,1
20230620,095600,37731639,384,383,384,383,1001
20230620,095500,37348255,383,383,383,383,1
20230620,095400,37347872,385,384,385,382,505
20230620,095300,37153740,384,384,384,384,2921
20230620,095200,36032076,384,384,384,384,0
20230620,095100,36032076,384,384,384,384,15
20230620,095000,36026316,384,384,384,384,0
20230620,094900,36026316,384,382,384,382,2110
20230620,094800,35220076,382,382,382,382,7
20230620,094700,35217402,382,382,382,382,3100
20230620,094600,34033202,381,381,381,381,0
20230620,094500,34033202,381,381,381,381,0
20230620,094400,34033202,381,381,381,381,0
20230620,094300,34033202,381,383,383,381,12998
20230620,094200,29062687,382,382,382,382,14
20230620,094100,29057339,382,382,382,382,0
20230620,094000,29057339,382,382,382,382,0
20230620,093900,29057339,382,382,382,382,0
20230620,093800,29057339,382,382,382,382,2618
20230620,093700,28057263,382,383,383,382,2197
20230620,093600,27218008,383,383,383,383,1
20230620,093500,27217625,384,382,384,382,23022
20230620,093400,18423177,383,383,383,383,775
20230620,093300,18126352,383,383,383,383,5
20230620,093200,18124437,383,383,383,383,20
20230620,093100,18116777,384,384,384,384,5
20230620,093000,18114857,381,382,382,381,1008
20230620,092900,17729809,382,382,382,382,1000
20230620,092800,17347809,384,383,384,383,80
20230620,092700,17317167,383,383,383,383,2423
20230620,092600,16389158,383,383,383,383,1763
20230620,092500,15713929,384,384,384,384,0
20230620,092400,15713929,384,384,384,384,10
20230620,092300,15710089,384,384,384,384,0
20230620,092200,15710089,384,384,384,384,0
20230620,092100,15710089,384,384,384,384,2833
20230620,092000,14622217,384,382,384,382,8819
20230620,091900,11247677,380,381,381,380,12566
20230620,091800,6471029,382,382,382,382,1080
20230620,091700,6058469,383,383,383,383,3
20230620,091600,6057320,383,383,383,383,0
20230620,091500,6057320,383,383,383,383,0
20230620,091400,6057320,383,383,383,383,1428
20230620,091300,5510396,383,384,384,383,283
20230620,091200,5401731,384,384,384,384,156
20230620,091100,5341827,384,384,384,384,0
20230620,091000,5341827,384,384,384,384,126
20230620,090900,5293443,384,384,384,384,2620
20230620,090800,4287363,384,384,384,384,0
20230620,090700,4287363,384,384,384,384,5
20230620,090600,4285443,384,384,384,384,7
20230620,090500,4282755,385,384,385,384,10
20230620,090400,4278914,384,384,384,383,203
20230620,090300,4200972,383,382,383,382,7580
20230620,090200,1302286,381,381,381,381,1166
20230620,090100,858040,380,381,381,380,495
20230620,090000,669528,382,381,382,381,1757