KissMeData/021880/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201000,215299563,380,380,380,380,2307
20230622,200900,215299563,380,380,380,380,0
20230622,200800,215299563,380,380,380,380,0
20230622,200700,215299563,380,380,380,380,0
20230622,200600,215299563,380,380,380,380,0
20230622,200500,215299563,380,380,380,380,0
20230622,200400,215299563,380,380,380,380,0
20230622,200300,215299563,380,380,380,380,0
20230622,200200,215299563,380,380,380,380,0
20230622,200100,215299563,380,380,380,380,0
20230622,200000,215299563,380,380,380,380,0
20230622,195900,215299563,380,380,380,380,0
20230622,195800,215299563,380,380,380,380,0
20230622,195700,215299563,380,380,380,380,0
20230622,195600,215299563,380,380,380,380,0
20230622,195500,215299563,380,380,380,380,0
20230622,195400,215299563,380,380,380,380,0
20230622,195300,215299563,380,380,380,380,0
20230622,195200,215299563,380,380,380,380,0
20230622,195100,215299563,380,380,380,380,0
20230622,195000,215299563,380,380,380,380,0
20230622,194900,215299563,380,380,380,380,0
20230622,194800,215299563,380,380,380,380,0
20230622,194700,215299563,380,380,380,380,0
20230622,194600,215299563,380,380,380,380,0
20230622,194500,215299563,380,380,380,380,0
20230622,194400,215299563,380,380,380,380,0
20230622,194300,215299563,380,380,380,380,0
20230622,194200,215299563,380,380,380,380,0
20230622,194100,215299563,380,380,380,380,0
20230622,194000,215299563,380,380,380,380,2307
20230622,193900,215299563,380,380,380,380,0
20230622,193800,215299563,380,380,380,380,0
20230622,193700,215299563,380,380,380,380,0
20230622,193600,215299563,380,380,380,380,0
20230622,193500,215299563,380,380,380,380,0
20230622,193400,215299563,380,380,380,380,0
20230622,193300,215299563,380,380,380,380,0
20230622,193200,215299563,380,380,380,380,0
20230622,193100,215299563,380,380,380,380,0
20230622,193000,215299563,380,380,380,380,0
20230622,192900,215299563,380,380,380,380,0
20230622,192800,215299563,380,380,380,380,0
20230622,192700,215299563,380,380,380,380,0
20230622,192600,215299563,380,380,380,380,0
20230622,192500,215299563,380,380,380,380,0
20230622,192400,215299563,380,380,380,380,0
20230622,192300,215299563,380,380,380,380,0
20230622,192200,215299563,380,380,380,380,0
20230622,192100,215299563,380,380,380,380,0
20230622,192000,215299563,380,380,380,380,0
20230622,191900,215299563,380,380,380,380,0
20230622,191800,215299563,380,380,380,380,0
20230622,191700,215299563,380,380,380,380,0
20230622,191600,215299563,380,380,380,380,0
20230622,191500,215299563,380,380,380,380,0
20230622,191400,215299563,380,380,380,380,0
20230622,191300,215299563,380,380,380,380,0
20230622,191200,215299563,380,380,380,380,0
20230622,191100,215299563,380,380,380,380,0
20230622,191000,215299563,380,380,380,380,2307
20230622,190900,215299563,380,380,380,380,0
20230622,190800,215299563,380,380,380,380,0
20230622,190700,215299563,380,380,380,380,0
20230622,190600,215299563,380,380,380,380,0
20230622,190500,215299563,380,380,380,380,0
20230622,190400,215299563,380,380,380,380,0
20230622,190300,215299563,380,380,380,380,0
20230622,190200,215299563,380,380,380,380,0
20230622,190100,215299563,380,380,380,380,0
20230622,190000,215299563,380,380,380,380,0
20230622,185900,215299563,380,380,380,380,0
20230622,185800,215299563,380,380,380,380,0
20230622,185700,215299563,380,380,380,380,0
20230622,185600,215299563,380,380,380,380,0
20230622,185500,215299563,380,380,380,380,0
20230622,185400,215299563,380,380,380,380,0
20230622,185300,215299563,380,380,380,380,0
20230622,185200,215299563,380,380,380,380,0
20230622,185100,215299563,380,380,380,380,0
20230622,185000,215299563,380,380,380,380,0
20230622,184900,215299563,380,380,380,380,0
20230622,184800,215299563,380,380,380,380,0
20230622,184700,215299563,380,380,380,380,0
20230622,184600,215299563,380,380,380,380,0
20230622,184500,215299563,380,380,380,380,0
20230622,184400,215299563,380,380,380,380,0
20230622,184300,215299563,380,380,380,380,0
20230622,184200,215299563,380,380,380,380,0
20230622,184100,215299563,380,380,380,380,0
20230622,184000,215299563,380,380,380,380,2307
20230622,183900,215299563,380,380,380,380,0
20230622,183800,215299563,380,380,380,380,0
20230622,183700,215299563,380,380,380,380,0
20230622,183600,215299563,380,380,380,380,0
20230622,183500,215299563,380,380,380,380,0
20230622,183400,215299563,380,380,380,380,0
20230622,183300,215299563,380,380,380,380,0
20230622,183200,215299563,380,380,380,380,0
20230622,183100,215299563,380,380,380,380,0
20230622,183000,215299563,380,380,380,380,0
20230622,182900,215299563,380,380,380,380,0
20230622,182800,215299563,380,380,380,380,0
20230622,182700,215299563,380,380,380,380,0
20230622,182600,215299563,380,380,380,380,0
20230622,182500,215299563,380,380,380,380,0
20230622,182400,215299563,380,380,380,380,0
20230622,182300,215299563,380,380,380,380,0
20230622,182200,215299563,380,380,380,380,0
20230622,182100,215299563,380,380,380,380,0
20230622,182000,215299563,380,380,380,380,0
20230622,181900,215299563,380,380,380,380,0
20230622,181800,215299563,380,380,380,380,0
20230622,181700,215299563,380,380,380,380,0
20230622,181600,215299563,380,380,380,380,0
20230622,181500,215299563,380,380,380,380,0
20230622,181400,215299563,380,380,380,380,0
20230622,181300,215299563,380,380,380,380,0
20230622,181200,215299563,380,380,380,380,0
20230622,181100,215299563,380,380,380,380,0
20230622,181000,215299563,380,380,380,380,2307
20230622,180900,215299563,380,380,380,380,0
20230622,180800,215299563,380,380,380,380,0
20230622,180700,215299563,380,380,380,380,0
20230622,180600,215299563,380,380,380,380,0
20230622,180500,215299563,380,380,380,380,0
20230622,180400,215299563,380,380,380,380,0
20230622,180300,215299563,380,380,380,380,0
20230622,180200,215299563,380,380,380,380,0
20230622,180100,215299563,380,380,380,380,0
20230622,180000,215299563,380,380,380,380,0
20230622,175900,215299563,380,380,380,380,0
20230622,175800,215299563,380,380,380,380,0
20230622,175700,215299563,380,380,380,380,0
20230622,175600,215299563,380,380,380,380,0
20230622,175500,215299563,380,380,380,380,0
20230622,175400,215299563,380,380,380,380,0
20230622,175300,215299563,380,380,380,380,0
20230622,175200,215299563,380,380,380,380,0
20230622,175100,215299563,380,380,380,380,0
20230622,175000,215299563,380,380,380,380,0
20230622,174900,215299563,380,380,380,380,0
20230622,174800,215299563,380,380,380,380,0
20230622,174700,215299563,380,380,380,380,0
20230622,174600,215299563,380,380,380,380,0
20230622,174500,215299563,380,380,380,380,0
20230622,174400,215299563,380,380,380,380,0
20230622,174300,215299563,380,380,380,380,0
20230622,174200,215299563,380,380,380,380,0
20230622,174100,215299563,380,380,380,380,0
20230622,174000,215299563,380,380,380,380,2307
20230622,173900,215299563,380,380,380,380,0
20230622,173800,215299563,380,380,380,380,0
20230622,173700,215299563,380,380,380,380,0
20230622,173600,215299563,380,380,380,380,0
20230622,173500,215299563,380,380,380,380,0
20230622,173400,215299563,380,380,380,380,0
20230622,173300,215299563,380,380,380,380,0
20230622,173200,215299563,380,380,380,380,0
20230622,173100,215299563,380,380,380,380,0
20230622,173000,215299563,380,380,380,380,0
20230622,172900,215299563,380,380,380,380,0
20230622,172800,215299563,380,380,380,380,0
20230622,172700,215299563,380,380,380,380,0
20230622,172600,215299563,380,380,380,380,0
20230622,172500,215299563,380,380,380,380,0
20230622,172400,215299563,380,380,380,380,0
20230622,172300,215299563,380,380,380,380,0
20230622,172200,215299563,380,380,380,380,0
20230622,172100,215299563,380,380,380,380,0
20230622,172000,215299563,380,380,380,380,0
20230622,171900,215299563,380,380,380,380,0
20230622,171800,215299563,380,380,380,380,0
20230622,171700,215299563,380,380,380,380,0
20230622,171600,215299563,380,380,380,380,0
20230622,171500,215299563,380,380,380,380,0
20230622,171400,215299563,380,380,380,380,0
20230622,171300,215299563,380,380,380,380,0
20230622,171200,215299563,380,380,380,380,0
20230622,171100,215299563,380,380,380,380,0
20230622,171000,215299563,380,380,380,380,2307
20230622,170900,215299563,380,380,380,380,0
20230622,170800,215299563,380,380,380,380,0
20230622,170700,215299563,380,380,380,380,0
20230622,170600,215299563,380,380,380,380,0
20230622,170500,215299563,380,380,380,380,0
20230622,170400,215299563,380,380,380,380,0
20230622,170300,215299563,380,380,380,380,0
20230622,170200,215299563,380,380,380,380,0
20230622,170100,215299563,380,380,380,380,0
20230622,170000,215299563,380,380,380,380,0
20230622,165900,215299563,380,380,380,380,0
20230622,165800,215299563,380,380,380,380,0
20230622,165700,215299563,380,380,380,380,0
20230622,165600,215299563,380,380,380,380,0
20230622,165500,215299563,380,380,380,380,0
20230622,165400,215299563,380,380,380,380,0
20230622,165300,215299563,380,380,380,380,0
20230622,165200,215299563,380,380,380,380,0
20230622,165100,215299563,380,380,380,380,0
20230622,165000,215299563,380,380,380,380,0
20230622,164900,215299563,380,380,380,380,0
20230622,164800,215299563,380,380,380,380,0
20230622,164700,215299563,380,380,380,380,0
20230622,164600,215299563,380,380,380,380,0
20230622,164500,215299563,380,380,380,380,0
20230622,164400,215299563,380,380,380,380,0
20230622,164300,215299563,380,380,380,380,0
20230622,164200,215299563,380,380,380,380,0
20230622,164100,215299563,380,380,380,380,0
20230622,164000,215299563,380,380,380,380,2307
20230622,163900,215299563,380,380,380,380,0
20230622,163800,215299563,380,380,380,380,0
20230622,163700,215299563,380,380,380,380,0
20230622,163600,215299563,380,380,380,380,0
20230622,163500,215299563,380,380,380,380,0
20230622,163400,215299563,380,380,380,380,0
20230622,163300,215299563,380,380,380,380,0
20230622,163200,215299563,380,380,380,380,0
20230622,163100,215299563,380,380,380,380,0
20230622,163000,215299563,380,380,380,380,0
20230622,162900,215299563,380,380,380,380,0
20230622,162800,215299563,380,380,380,380,0
20230622,162700,215299563,380,380,380,380,0
20230622,162600,215299563,380,380,380,380,0
20230622,162500,215299563,380,380,380,380,0
20230622,162400,215299563,380,380,380,380,0
20230622,162300,215299563,380,380,380,380,0
20230622,162200,215299563,380,380,380,380,0
20230622,162100,215299563,380,380,380,380,0
20230622,162000,215299563,380,380,380,380,0
20230622,161900,215299563,380,380,380,380,0
20230622,161800,215299563,380,380,380,380,0
20230622,161700,215299563,380,380,380,380,0
20230622,161600,215299563,380,380,380,380,0
20230622,161500,215299563,380,380,380,380,0
20230622,161400,215299563,380,380,380,380,0
20230622,161300,215299563,380,380,380,380,0
20230622,161200,215299563,380,380,380,380,0
20230622,161100,215299563,380,380,380,380,0
20230622,161000,215299563,380,380,380,380,2307
20230622,160900,215299563,380,380,380,380,0
20230622,160800,215299563,380,380,380,380,0
20230622,160700,215299563,380,380,380,380,0
20230622,160600,215299563,380,380,380,380,0
20230622,160500,215299563,380,380,380,380,0
20230622,160400,215299563,380,380,380,380,0
20230622,160300,215299563,380,380,380,380,0
20230622,160200,215299563,380,380,380,380,0
20230622,160100,215299563,380,380,380,380,0
20230622,160000,215299563,380,380,380,380,0
20230622,155900,215299563,380,380,380,380,0
20230622,155800,215299563,380,380,380,380,0
20230622,155700,215299563,380,380,380,380,0
20230622,155600,215299563,380,380,380,380,0
20230622,155500,215299563,380,380,380,380,0
20230622,155400,215299563,380,380,380,380,0
20230622,155300,215299563,380,380,380,380,0
20230622,155200,215299563,380,380,380,380,0
20230622,155100,215299563,380,380,380,380,0
20230622,155000,215299563,380,380,380,380,0
20230622,154900,215299563,380,380,380,380,0
20230622,154800,215299563,380,380,380,380,0
20230622,154700,215299563,380,380,380,380,0
20230622,154600,215299563,380,380,380,380,0
20230622,154500,215299563,380,380,380,380,0
20230622,154400,215299563,380,380,380,380,0
20230622,154300,215299563,380,380,380,380,0
20230622,154200,215299563,380,380,380,380,0
20230622,154100,215299563,380,380,380,380,0
20230622,154000,215299563,380,380,380,380,2307
20230622,153900,215299563,380,380,380,380,0
20230622,153800,215299563,380,380,380,380,0
20230622,153700,215299563,380,380,380,380,0
20230622,153600,215299563,380,380,380,380,0
20230622,153500,215299563,380,380,380,380,0
20230622,153400,215299563,380,380,380,380,0
20230622,153300,215299563,380,380,380,380,0
20230622,153200,215299563,380,380,380,380,0
20230622,153100,215299563,380,380,380,380,0
20230622,153000,215299563,380,380,380,380,2307
20230622,152900,214422903,381,381,381,381,0
20230622,152800,214422903,381,381,381,381,0
20230622,152700,214422903,381,381,381,381,0
20230622,152600,214422903,381,381,381,381,0
20230622,152500,214422903,381,381,381,381,0
20230622,152400,214422903,381,381,381,381,0
20230622,152300,214422903,381,381,381,381,0
20230622,152200,214422903,381,381,381,381,0
20230622,152100,214422903,381,381,381,381,0
20230622,152000,214422903,381,381,381,381,0
20230622,151900,214422903,381,381,381,381,1052
20230622,151800,214022091,381,381,381,378,1291
20230622,151700,213531048,381,381,381,380,815
20230622,151600,213221032,381,381,381,381,0
20230622,151500,213221032,381,381,381,381,0
20230622,151400,213221032,381,381,381,381,0
20230622,151300,213221032,381,381,381,381,0
20230622,151200,213221032,381,380,381,380,7
20230622,151100,213218366,381,380,381,380,14
20230622,151000,213213042,381,381,381,381,7
20230622,150900,213210375,379,379,379,379,2000
20230622,150800,212452375,380,381,381,380,10
20230622,150700,212448566,380,381,381,380,260
20230622,150600,212349756,381,382,382,381,16
20230622,150500,212343645,380,380,382,380,9225
20230622,150400,208833101,380,379,380,377,2012
20230622,150300,208073149,380,380,380,380,0
20230622,150200,208073149,380,379,380,379,5696
20230622,150100,205914349,380,380,380,380,200
20230622,150000,205838349,382,382,382,382,0
20230622,145900,205838349,382,382,382,382,0
20230622,145800,205838349,382,382,382,382,0
20230622,145700,205838349,382,380,382,380,36035
20230622,145600,192094558,380,380,380,380,52
20230622,145500,192074798,380,380,380,380,686
20230622,145400,191814118,380,380,381,380,2038
20230622,145300,191039652,381,381,381,381,0
20230622,145200,191039652,381,380,381,380,4486
20230622,145100,189334965,380,380,380,380,174
20230622,145000,189268845,380,380,380,380,9
20230622,144900,189265425,379,379,379,379,882
20230622,144800,188931147,380,379,380,379,4007
20230622,144700,187412490,379,379,379,379,17
20230622,144600,187406047,379,379,379,379,1
20230622,144500,187405668,379,379,379,379,7
20230622,144400,187403015,379,378,379,378,1041
20230622,144300,187009476,379,379,379,379,17
20230622,144200,187003033,378,379,379,378,2916
20230622,144100,185900782,377,378,378,377,1000
20230622,144000,185523682,378,378,378,378,0
20230622,143900,185523682,378,378,378,378,6957
20230622,143800,182893936,378,378,378,378,1000
20230622,143700,182515936,377,377,377,377,1
20230622,143600,182515559,377,377,377,377,5000
20230622,143500,180630559,378,378,378,378,6
20230622,143400,180628291,378,378,378,378,3
20230622,143300,180627157,378,378,378,378,0
20230622,143200,180627157,378,378,378,378,1
20230622,143100,180626779,378,378,378,378,100
20230622,143000,180588979,379,379,379,379,0
20230622,142900,180588979,379,379,379,379,0
20230622,142800,180588979,379,379,379,379,22
20230622,142700,180580641,377,377,377,377,0
20230622,142600,180580641,377,377,377,377,320
20230622,142500,180460001,378,378,378,378,0
20230622,142400,180460001,378,379,379,378,283
20230622,142300,180353018,379,379,379,379,0
20230622,142200,180353018,379,377,379,377,51
20230622,142100,180333789,377,377,377,377,0
20230622,142000,180333789,377,380,380,377,2
20230622,141900,180333032,377,378,378,377,3524
20230622,141800,179003085,380,380,380,380,0
20230622,141700,179003085,380,380,380,380,0
20230622,141600,179003085,380,380,380,380,0
20230622,141500,179003085,380,380,380,380,1
20230622,141400,179002705,379,379,379,379,0
20230622,141300,179002705,379,379,379,379,0
20230622,141200,179002705,379,379,380,379,4010
20230622,141100,177479485,380,380,380,380,0
20230622,141000,177479485,380,380,380,380,1
20230622,140900,177479105,378,378,378,378,0
20230622,140800,177479105,378,378,378,378,0
20230622,140700,177479105,378,378,378,378,0
20230622,140600,177479105,378,378,378,378,0
20230622,140500,177479105,378,378,378,378,0
20230622,140400,177479105,378,378,378,378,2041
20230622,140300,176707607,378,378,378,378,0
20230622,140200,176707607,378,378,378,378,0
20230622,140100,176707607,378,378,378,378,464
20230622,140000,176532215,378,378,378,378,0
20230622,135900,176532215,378,378,378,378,5472
20230622,135800,174463799,378,378,378,378,0
20230622,135700,174463799,378,378,378,378,0
20230622,135600,174463799,378,378,378,378,2
20230622,135500,174463043,377,378,378,377,230
20230622,135400,174376331,377,377,377,377,373
20230622,135300,174235710,378,378,378,378,1037
20230622,135200,173843724,379,379,379,379,100
20230622,135100,173805824,380,380,380,380,0
20230622,135000,173805824,380,380,380,380,0
20230622,134900,173805824,380,380,380,380,0
20230622,134800,173805824,380,380,380,380,1
20230622,134700,173805444,379,379,379,379,0
20230622,134600,173805444,379,379,379,379,0
20230622,134500,173805444,379,379,379,379,0
20230622,134400,173805444,379,379,379,379,6151
20230622,134300,171474215,381,381,381,381,0
20230622,134200,171474215,381,381,381,381,1
20230622,134100,171473834,379,379,379,379,0
20230622,134000,171473834,379,380,380,379,1764
20230622,133900,170803778,381,381,381,381,0
20230622,133800,170803778,381,381,381,381,0
20230622,133700,170803778,381,381,381,381,0
20230622,133600,170803778,381,381,381,381,10100
20230622,133500,166955678,381,381,381,381,0
20230622,133400,166955678,381,381,381,381,0
20230622,133300,166955678,381,381,381,381,0
20230622,133200,166955678,381,381,381,381,5000
20230622,133100,165050678,381,381,381,381,1
20230622,133000,165050297,380,380,380,380,0
20230622,132900,165050297,380,380,380,380,0
20230622,132800,165050297,380,380,380,380,0
20230622,132700,165050297,380,380,380,380,358
20230622,132600,164914257,380,380,380,380,0
20230622,132500,164914257,380,380,380,380,8021
20230622,132400,161866277,380,380,380,380,11
20230622,132300,161862097,380,380,380,380,2
20230622,132200,161861337,380,380,380,380,2
20230622,132100,161860577,380,380,380,380,7847
20230622,132000,158878717,380,380,380,380,268
20230622,131900,158776877,380,380,380,380,6
20230622,131800,158774597,379,380,380,379,31
20230622,131700,158762818,379,379,379,379,0
20230622,131600,158762818,379,379,379,379,25
20230622,131500,158753343,380,380,380,380,0
20230622,131400,158753343,380,380,380,380,877
20230622,131300,158420083,381,380,381,380,163
20230622,131200,158358141,380,379,380,379,20352
20230622,131100,150625770,378,378,378,378,0
20230622,131000,150625770,378,378,378,378,1
20230622,130900,150625392,379,379,379,379,1
20230622,130800,150625013,378,378,378,378,0
20230622,130700,150625013,378,378,378,378,0
20230622,130600,150625013,378,378,378,378,0
20230622,130500,150625013,378,378,378,378,11000
20230622,130400,146467013,378,378,378,378,0
20230622,130300,146467013,378,378,378,378,1
20230622,130200,146466635,379,379,379,379,0
20230622,130100,146466635,379,379,379,379,0
20230622,130000,146466635,379,379,379,379,0
20230622,125900,146466635,379,379,379,379,0
20230622,125800,146466635,379,379,379,379,0
20230622,125700,146466635,379,379,379,379,5
20230622,125600,146464740,377,377,378,377,30082
20230622,125500,135122712,377,377,377,377,19000
20230622,125400,127959712,376,376,376,376,0
20230622,125300,127959712,376,376,376,376,0
20230622,125200,127959712,376,376,376,376,0
20230622,125100,127959712,376,376,376,376,0
20230622,125000,127959712,376,376,376,376,44
20230622,124900,127943168,378,378,378,378,8
20230622,124800,127940144,378,378,378,378,0
20230622,124700,127940144,378,378,378,378,0
20230622,124600,127940144,378,378,378,378,4000
20230622,124500,126428144,378,378,378,378,0
20230622,124400,126428144,378,378,378,378,0
20230622,124300,126428144,378,378,378,378,2
20230622,124200,126427388,378,378,378,378,0
20230622,124100,126427388,378,378,378,378,10
20230622,124000,126423608,378,378,378,378,0
20230622,123900,126423608,378,378,378,378,0
20230622,123800,126423608,378,378,378,378,18
20230622,123700,126416804,378,378,378,378,0
20230622,123600,126416804,378,378,378,378,1000
20230622,123500,126038804,378,378,378,378,14
20230622,123400,126033512,378,378,378,378,0
20230622,123300,126033512,378,377,378,377,1000
20230622,123200,125656325,377,377,377,377,84
20230622,123100,125624657,377,377,377,377,0
20230622,123000,125624657,377,377,377,377,600
20230622,122900,125398457,377,377,377,377,0
20230622,122800,125398457,377,377,377,377,120
20230622,122700,125353217,376,378,378,376,9
20230622,122600,125349829,376,376,376,376,0
20230622,122500,125349829,376,376,376,376,4
20230622,122400,125348325,378,378,378,378,0
20230622,122300,125348325,378,378,378,378,0
20230622,122200,125348325,378,378,378,378,500
20230622,122100,125159325,379,379,379,379,1
20230622,122000,125158946,376,376,376,376,10000
20230622,121900,121398946,377,377,377,377,6000
20230622,121800,119136946,379,378,379,378,5
20230622,121700,119135055,378,378,378,378,1014
20230622,121600,118751763,379,379,379,379,0
20230622,121500,118751763,379,379,379,379,24
20230622,121400,118742667,379,379,379,379,1
20230622,121300,118742288,379,379,379,379,0
20230622,121200,118742288,379,379,379,379,0
20230622,121100,118742288,379,379,379,379,0
20230622,121000,118742288,379,379,379,379,0
20230622,120900,118742288,379,379,379,379,27
20230622,120800,118732055,378,378,378,378,0
20230622,120700,118732055,378,378,378,378,0
20230622,120600,118732055,378,378,378,378,0
20230622,120500,118732055,378,378,378,378,0
20230622,120400,118732055,378,378,378,378,0
20230622,120300,118732055,378,378,378,378,1
20230622,120200,118731677,379,379,379,379,2
20230622,120100,118730919,380,380,380,380,0
20230622,120000,118730919,380,380,380,380,0
20230622,115900,118730919,380,380,380,380,0
20230622,115800,118730919,380,380,380,380,0
20230622,115700,118730919,380,380,380,380,0
20230622,115600,118730919,380,380,380,380,599
20230622,115500,118503299,380,380,380,380,100
20230622,115400,118465299,380,379,380,379,2
20230622,115300,118464540,380,380,380,380,2
20230622,115200,118463780,380,379,380,379,2
20230622,115100,118463021,380,380,380,377,29
20230622,115000,118452004,378,377,378,377,5043
20230622,114900,116545792,378,378,378,378,0
20230622,114800,116545792,378,378,378,378,2
20230622,114700,116545036,377,378,378,377,38
20230622,114600,116530704,380,380,380,380,40
20230622,114500,116515504,380,380,380,380,1
20230622,114400,116515124,377,379,379,377,1184
20230622,114300,116068680,379,379,379,379,0
20230622,114200,116068680,379,379,379,379,0
20230622,114100,116068680,379,379,379,379,0
20230622,114000,116068680,379,379,379,379,0
20230622,113900,116068680,379,379,379,379,0
20230622,113800,116068680,379,379,379,379,0
20230622,113700,116068680,379,379,379,379,0
20230622,113600,116068680,379,378,379,377,2052
20230622,113500,115293506,378,378,378,378,251
20230622,113400,115198628,381,381,381,381,0
20230622,113300,115198628,381,381,381,381,0
20230622,113200,115198628,381,381,381,381,0
20230622,113100,115198628,381,381,381,381,0
20230622,113000,115198628,381,381,381,381,0
20230622,112900,115198628,381,381,381,381,0
20230622,112800,115198628,381,381,381,381,0
20230622,112700,115198628,381,381,381,381,72
20230622,112600,115171196,381,381,381,381,48
20230622,112500,115152908,381,379,381,379,178
20230622,112400,115085392,381,381,381,381,0
20230622,112300,115085392,381,381,381,381,0
20230622,112200,115085392,381,379,381,379,3015
20230622,112100,113942677,382,382,382,382,12
20230622,112000,113938093,380,380,380,380,1100
20230622,111900,113520093,380,380,380,380,0
20230622,111800,113520093,380,380,380,380,0
20230622,111700,113520093,380,380,380,380,0
20230622,111600,113520093,380,380,380,380,0
20230622,111500,113520093,380,380,380,380,0
20230622,111400,113520093,380,380,380,380,197
20230622,111300,113445233,381,381,381,381,0
20230622,111200,113445233,381,381,381,381,0
20230622,111100,113445233,381,382,382,381,8
20230622,111000,113442178,382,382,382,382,75
20230622,110900,113413528,381,382,382,381,9
20230622,110800,113410091,381,381,381,381,3
20230622,110700,113408948,382,382,382,382,7
20230622,110600,113406274,382,382,382,382,0
20230622,110500,113406274,382,382,382,382,1
20230622,110400,113405892,381,381,381,381,1300
20230622,110300,112910592,382,382,382,382,0
20230622,110200,112910592,382,382,382,382,0
20230622,110100,112910592,382,382,382,382,0
20230622,110000,112910592,382,382,382,382,0
20230622,105900,112910592,382,382,382,381,31
20230622,105800,112898752,382,381,382,381,2015
20230622,105700,112131022,382,382,382,382,0
20230622,105600,112131022,382,382,382,382,0
20230622,105500,112131022,382,382,382,382,0
20230622,105400,112131022,382,382,382,382,0
20230622,105300,112131022,382,382,382,382,16
20230622,105200,112124910,382,382,382,382,8
20230622,105100,112121854,382,382,383,382,3911
20230622,105000,110627843,382,382,382,382,81
20230622,104900,110596901,382,382,382,382,0
20230622,104800,110596901,382,381,382,381,2843
20230622,104700,109513673,381,381,381,381,120
20230622,104600,109467953,381,380,381,380,82
20230622,104500,109436792,380,380,380,380,2502
20230622,104400,108486032,380,380,380,380,0
20230622,104300,108486032,380,380,380,380,2900
20230622,104200,107384032,380,380,380,380,1
20230622,104100,107383652,380,379,380,379,138
20230622,104000,107331304,379,379,379,379,74
20230622,103900,107303258,379,379,379,379,26
20230622,103800,107293404,379,379,379,379,0
20230622,103700,107293404,379,379,379,379,1
20230622,103600,107293025,379,379,379,379,0
20230622,103500,107293025,379,379,379,379,0
20230622,103400,107293025,379,379,379,379,0
20230622,103300,107293025,379,378,379,378,127
20230622,103200,107244992,379,379,379,379,7
20230622,103100,107242339,379,379,379,378,112
20230622,103000,107199935,379,379,379,379,1
20230622,102900,107199556,380,380,380,380,0
20230622,102800,107199556,380,379,380,379,10
20230622,102700,107195764,378,378,378,378,0
20230622,102600,107195764,378,378,378,378,0
20230622,102500,107195764,378,379,379,378,3
20230622,102400,107194628,379,379,379,379,0
20230622,102300,107194628,379,379,379,379,107
20230622,102200,107154075,380,380,380,380,0
20230622,102100,107154075,380,380,380,380,0
20230622,102000,107154075,380,380,380,380,0
20230622,101900,107154075,380,380,380,380,1
20230622,101800,107153695,379,379,379,379,6
20230622,101700,107151421,380,380,380,380,0
20230622,101600,107151421,380,380,380,380,0
20230622,101500,107151421,380,380,380,380,0
20230622,101400,107151421,380,380,380,380,0
20230622,101300,107151421,380,380,380,380,80
20230622,101200,107121021,380,380,380,380,0
20230622,101100,107121021,380,379,380,379,2411
20230622,101000,106207251,378,379,379,378,502
20230622,100900,106017494,377,379,379,377,10018
20230622,100800,102229486,379,379,379,379,1000
20230622,100700,101850486,379,379,379,379,0
20230622,100600,101850486,379,379,379,379,140
20230622,100500,101797426,380,380,380,380,0
20230622,100400,101797426,380,380,380,380,4
20230622,100300,101795906,380,380,380,380,0
20230622,100200,101795906,380,380,380,380,1
20230622,100100,101795526,380,380,380,380,0
20230622,100000,101795526,380,380,380,380,0
20230622,095900,101795526,380,380,380,380,178
20230622,095800,101727886,380,380,380,380,0
20230622,095700,101727886,380,380,380,380,104
20230622,095600,101688366,380,380,380,378,1074
20230622,095500,101281146,380,380,380,380,2
20230622,095400,101280386,380,380,380,380,36
20230622,095300,101266706,380,380,380,379,1662
20230622,095200,100635389,380,380,380,380,140
20230622,095100,100582189,380,380,380,380,160
20230622,095000,100521389,380,380,380,380,794
20230622,094900,100219669,380,380,380,380,0
20230622,094800,100219669,380,380,380,380,0
20230622,094700,100219669,380,380,380,380,650
20230622,094600,99972669,380,380,380,380,0
20230622,094500,99972669,380,379,380,379,212
20230622,094400,99892320,380,380,380,380,210
20230622,094300,99812520,380,380,380,380,16
20230622,094200,99806440,380,380,380,380,100
20230622,094100,99768440,380,380,380,380,0
20230622,094000,99768440,380,380,380,380,5201
20230622,093900,97792060,378,379,379,378,3998
20230622,093800,96278316,379,379,379,379,0
20230622,093700,96278316,379,377,379,377,42
20230622,093600,96262400,377,377,377,377,40
20230622,093500,96247320,379,379,379,377,10002
20230622,093400,92476562,377,379,379,377,24
20230622,093300,92467470,379,379,379,379,0
20230622,093200,92467470,379,378,379,378,1000
20230622,093100,92088712,378,377,378,377,1000
20230622,093000,91710791,376,376,376,376,1203
20230622,092900,91258463,377,377,377,377,0
20230622,092800,91258463,377,377,377,377,411
20230622,092700,91103516,378,378,378,378,14
20230622,092600,91098224,378,378,378,378,5
20230622,092500,91096334,378,378,378,378,3
20230622,092400,91095200,378,378,378,377,338
20230622,092300,90967771,378,378,378,378,12
20230622,092200,90963235,379,379,379,379,2
20230622,092100,90962477,379,379,379,379,2
20230622,092000,90961719,379,379,379,379,3
20230622,091900,90960582,376,379,379,376,3115
20230622,091800,89785008,379,379,379,379,5
20230622,091700,89783113,379,379,379,379,91
20230622,091600,89748624,379,379,379,378,108
20230622,091500,89707792,379,379,379,379,610
20230622,091400,89476602,379,378,379,378,951
20230622,091300,89116514,378,379,379,378,1251
20230622,091200,88642425,379,378,379,377,11638
20230622,091100,84233356,378,374,378,374,52619
20230622,091000,64501361,374,373,374,373,11
20230622,090900,64497256,373,373,374,373,32
20230622,090800,64485319,373,373,375,373,10969
20230622,090700,60372100,373,373,375,373,57463
20230622,090600,38880958,373,374,374,373,6356
20230622,090500,36506837,373,372,373,372,1001
20230622,090400,36133465,371,371,371,371,25
20230622,090300,36124190,370,373,375,369,16906
20230622,090200,29811488,370,370,370,370,4003
20230622,090100,28330378,370,373,373,368,41782
20230622,090000,12890731,373,370,378,370,34798