KissMeData/043200/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200700,52728100,814,814,814,814,398
20230622,200600,52728100,814,814,814,814,0
20230622,200500,52728100,814,814,814,814,0
20230622,200400,52728100,814,814,814,814,0
20230622,200300,52728100,814,814,814,814,0
20230622,200200,52728100,814,814,814,814,0
20230622,200100,52728100,814,814,814,814,0
20230622,200000,52728100,814,814,814,814,0
20230622,195900,52728100,814,814,814,814,0
20230622,195800,52728100,814,814,814,814,0
20230622,195700,52728100,814,814,814,814,0
20230622,195600,52728100,814,814,814,814,0
20230622,195500,52728100,814,814,814,814,0
20230622,195400,52728100,814,814,814,814,0
20230622,195300,52728100,814,814,814,814,0
20230622,195200,52728100,814,814,814,814,0
20230622,195100,52728100,814,814,814,814,0
20230622,195000,52728100,814,814,814,814,0
20230622,194900,52728100,814,814,814,814,0
20230622,194800,52728100,814,814,814,814,0
20230622,194700,52728100,814,814,814,814,0
20230622,194600,52728100,814,814,814,814,0
20230622,194500,52728100,814,814,814,814,0
20230622,194400,52728100,814,814,814,814,0
20230622,194300,52728100,814,814,814,814,0
20230622,194200,52728100,814,814,814,814,0
20230622,194100,52728100,814,814,814,814,0
20230622,194000,52728100,814,814,814,814,0
20230622,193900,52728100,814,814,814,814,0
20230622,193800,52728100,814,814,814,814,0
20230622,193700,52728100,814,814,814,814,398
20230622,193600,52728100,814,814,814,814,0
20230622,193500,52728100,814,814,814,814,0
20230622,193400,52728100,814,814,814,814,0
20230622,193300,52728100,814,814,814,814,0
20230622,193200,52728100,814,814,814,814,0
20230622,193100,52728100,814,814,814,814,0
20230622,193000,52728100,814,814,814,814,0
20230622,192900,52728100,814,814,814,814,0
20230622,192800,52728100,814,814,814,814,0
20230622,192700,52728100,814,814,814,814,0
20230622,192600,52728100,814,814,814,814,0
20230622,192500,52728100,814,814,814,814,0
20230622,192400,52728100,814,814,814,814,0
20230622,192300,52728100,814,814,814,814,0
20230622,192200,52728100,814,814,814,814,0
20230622,192100,52728100,814,814,814,814,0
20230622,192000,52728100,814,814,814,814,0
20230622,191900,52728100,814,814,814,814,0
20230622,191800,52728100,814,814,814,814,0
20230622,191700,52728100,814,814,814,814,0
20230622,191600,52728100,814,814,814,814,0
20230622,191500,52728100,814,814,814,814,0
20230622,191400,52728100,814,814,814,814,0
20230622,191300,52728100,814,814,814,814,0
20230622,191200,52728100,814,814,814,814,0
20230622,191100,52728100,814,814,814,814,0
20230622,191000,52728100,814,814,814,814,0
20230622,190900,52728100,814,814,814,814,0
20230622,190800,52728100,814,814,814,814,0
20230622,190700,52728100,814,814,814,814,398
20230622,190600,52728100,814,814,814,814,0
20230622,190500,52728100,814,814,814,814,0
20230622,190400,52728100,814,814,814,814,0
20230622,190300,52728100,814,814,814,814,0
20230622,190200,52728100,814,814,814,814,0
20230622,190100,52728100,814,814,814,814,0
20230622,190000,52728100,814,814,814,814,0
20230622,185900,52728100,814,814,814,814,0
20230622,185800,52728100,814,814,814,814,0
20230622,185700,52728100,814,814,814,814,0
20230622,185600,52728100,814,814,814,814,0
20230622,185500,52728100,814,814,814,814,0
20230622,185400,52728100,814,814,814,814,0
20230622,185300,52728100,814,814,814,814,0
20230622,185200,52728100,814,814,814,814,0
20230622,185100,52728100,814,814,814,814,0
20230622,185000,52728100,814,814,814,814,0
20230622,184900,52728100,814,814,814,814,0
20230622,184800,52728100,814,814,814,814,0
20230622,184700,52728100,814,814,814,814,0
20230622,184600,52728100,814,814,814,814,0
20230622,184500,52728100,814,814,814,814,0
20230622,184400,52728100,814,814,814,814,0
20230622,184300,52728100,814,814,814,814,0
20230622,184200,52728100,814,814,814,814,0
20230622,184100,52728100,814,814,814,814,0
20230622,184000,52728100,814,814,814,814,0
20230622,183900,52728100,814,814,814,814,0
20230622,183800,52728100,814,814,814,814,0
20230622,183700,52728100,814,814,814,814,398
20230622,183600,52728100,814,814,814,814,0
20230622,183500,52728100,814,814,814,814,0
20230622,183400,52728100,814,814,814,814,0
20230622,183300,52728100,814,814,814,814,0
20230622,183200,52728100,814,814,814,814,0
20230622,183100,52728100,814,814,814,814,0
20230622,183000,52728100,814,814,814,814,0
20230622,182900,52728100,814,814,814,814,0
20230622,182800,52728100,814,814,814,814,0
20230622,182700,52728100,814,814,814,814,0
20230622,182600,52728100,814,814,814,814,0
20230622,182500,52728100,814,814,814,814,0
20230622,182400,52728100,814,814,814,814,0
20230622,182300,52728100,814,814,814,814,0
20230622,182200,52728100,814,814,814,814,0
20230622,182100,52728100,814,814,814,814,0
20230622,182000,52728100,814,814,814,814,0
20230622,181900,52728100,814,814,814,814,0
20230622,181800,52728100,814,814,814,814,0
20230622,181700,52728100,814,814,814,814,0
20230622,181600,52728100,814,814,814,814,0
20230622,181500,52728100,814,814,814,814,0
20230622,181400,52728100,814,814,814,814,0
20230622,181300,52728100,814,814,814,814,0
20230622,181200,52728100,814,814,814,814,0
20230622,181100,52728100,814,814,814,814,0
20230622,181000,52728100,814,814,814,814,0
20230622,180900,52728100,814,814,814,814,0
20230622,180800,52728100,814,814,814,814,0
20230622,180700,52728100,814,814,814,814,398
20230622,180600,52728100,814,814,814,814,0
20230622,180500,52728100,814,814,814,814,0
20230622,180400,52728100,814,814,814,814,0
20230622,180300,52728100,814,814,814,814,0
20230622,180200,52728100,814,814,814,814,0
20230622,180100,52728100,814,814,814,814,0
20230622,180000,52728100,814,814,814,814,0
20230622,175900,52728100,814,814,814,814,0
20230622,175800,52728100,814,814,814,814,0
20230622,175700,52728100,814,814,814,814,0
20230622,175600,52728100,814,814,814,814,0
20230622,175500,52728100,814,814,814,814,0
20230622,175400,52728100,814,814,814,814,0
20230622,175300,52728100,814,814,814,814,0
20230622,175200,52728100,814,814,814,814,0
20230622,175100,52728100,814,814,814,814,0
20230622,175000,52728100,814,814,814,814,0
20230622,174900,52728100,814,814,814,814,0
20230622,174800,52728100,814,814,814,814,0
20230622,174700,52728100,814,814,814,814,0
20230622,174600,52728100,814,814,814,814,0
20230622,174500,52728100,814,814,814,814,0
20230622,174400,52728100,814,814,814,814,0
20230622,174300,52728100,814,814,814,814,0
20230622,174200,52728100,814,814,814,814,0
20230622,174100,52728100,814,814,814,814,0
20230622,174000,52728100,814,814,814,814,0
20230622,173900,52728100,814,814,814,814,0
20230622,173800,52728100,814,814,814,814,0
20230622,173700,52728100,814,814,814,814,398
20230622,173600,52728100,814,814,814,814,0
20230622,173500,52728100,814,814,814,814,0
20230622,173400,52728100,814,814,814,814,0
20230622,173300,52728100,814,814,814,814,0
20230622,173200,52728100,814,814,814,814,0
20230622,173100,52728100,814,814,814,814,0
20230622,173000,52728100,814,814,814,814,0
20230622,172900,52728100,814,814,814,814,0
20230622,172800,52728100,814,814,814,814,0
20230622,172700,52728100,814,814,814,814,0
20230622,172600,52728100,814,814,814,814,0
20230622,172500,52728100,814,814,814,814,0
20230622,172400,52728100,814,814,814,814,0
20230622,172300,52728100,814,814,814,814,0
20230622,172200,52728100,814,814,814,814,0
20230622,172100,52728100,814,814,814,814,0
20230622,172000,52728100,814,814,814,814,0
20230622,171900,52728100,814,814,814,814,0
20230622,171800,52728100,814,814,814,814,0
20230622,171700,52728100,814,814,814,814,0
20230622,171600,52728100,814,814,814,814,0
20230622,171500,52728100,814,814,814,814,0
20230622,171400,52728100,814,814,814,814,0
20230622,171300,52728100,814,814,814,814,0
20230622,171200,52728100,814,814,814,814,0
20230622,171100,52728100,814,814,814,814,0
20230622,171000,52728100,814,814,814,814,0
20230622,170900,52728100,814,814,814,814,0
20230622,170800,52728100,814,814,814,814,0
20230622,170700,52728100,814,814,814,814,398
20230622,170600,52728100,814,814,814,814,0
20230622,170500,52728100,814,814,814,814,0
20230622,170400,52728100,814,814,814,814,0
20230622,170300,52728100,814,814,814,814,0
20230622,170200,52728100,814,814,814,814,0
20230622,170100,52728100,814,814,814,814,0
20230622,170000,52728100,814,814,814,814,0
20230622,165900,52728100,814,814,814,814,0
20230622,165800,52728100,814,814,814,814,0
20230622,165700,52728100,814,814,814,814,0
20230622,165600,52728100,814,814,814,814,0
20230622,165500,52728100,814,814,814,814,0
20230622,165400,52728100,814,814,814,814,0
20230622,165300,52728100,814,814,814,814,0
20230622,165200,52728100,814,814,814,814,0
20230622,165100,52728100,814,814,814,814,0
20230622,165000,52728100,814,814,814,814,0
20230622,164900,52728100,814,814,814,814,0
20230622,164800,52728100,814,814,814,814,0
20230622,164700,52728100,814,814,814,814,0
20230622,164600,52728100,814,814,814,814,0
20230622,164500,52728100,814,814,814,814,0
20230622,164400,52728100,814,814,814,814,0
20230622,164300,52728100,814,814,814,814,0
20230622,164200,52728100,814,814,814,814,0
20230622,164100,52728100,814,814,814,814,0
20230622,164000,52728100,814,814,814,814,0
20230622,163900,52728100,814,814,814,814,0
20230622,163800,52728100,814,814,814,814,0
20230622,163700,52728100,814,814,814,814,398
20230622,163600,52728100,814,814,814,814,0
20230622,163500,52728100,814,814,814,814,0
20230622,163400,52728100,814,814,814,814,0
20230622,163300,52728100,814,814,814,814,0
20230622,163200,52728100,814,814,814,814,0
20230622,163100,52728100,814,814,814,814,0
20230622,163000,52728100,814,814,814,814,0
20230622,162900,52728100,814,814,814,814,0
20230622,162800,52728100,814,814,814,814,0
20230622,162700,52728100,814,814,814,814,0
20230622,162600,52728100,814,814,814,814,0
20230622,162500,52728100,814,814,814,814,0
20230622,162400,52728100,814,814,814,814,0
20230622,162300,52728100,814,814,814,814,0
20230622,162200,52728100,814,814,814,814,0
20230622,162100,52728100,814,814,814,814,0
20230622,162000,52728100,814,814,814,814,0
20230622,161900,52728100,814,814,814,814,0
20230622,161800,52728100,814,814,814,814,0
20230622,161700,52728100,814,814,814,814,0
20230622,161600,52728100,814,814,814,814,0
20230622,161500,52728100,814,814,814,814,0
20230622,161400,52728100,814,814,814,814,0
20230622,161300,52728100,814,814,814,814,0
20230622,161200,52728100,814,814,814,814,0
20230622,161100,52728100,814,814,814,814,0
20230622,161000,52728100,814,814,814,814,0
20230622,160900,52728100,814,814,814,814,0
20230622,160800,52728100,814,814,814,814,0
20230622,160700,52728100,814,814,814,814,398
20230622,160600,52728100,814,814,814,814,0
20230622,160500,52728100,814,814,814,814,0
20230622,160400,52728100,814,814,814,814,0
20230622,160300,52728100,814,814,814,814,0
20230622,160200,52728100,814,814,814,814,0
20230622,160100,52728100,814,814,814,814,0
20230622,160000,52728100,814,814,814,814,0
20230622,155900,52728100,814,814,814,814,0
20230622,155800,52728100,814,814,814,814,0
20230622,155700,52728100,814,814,814,814,0
20230622,155600,52728100,814,814,814,814,0
20230622,155500,52728100,814,814,814,814,0
20230622,155400,52728100,814,814,814,814,0
20230622,155300,52728100,814,814,814,814,0
20230622,155200,52728100,814,814,814,814,0
20230622,155100,52728100,814,814,814,814,0
20230622,155000,52728100,814,814,814,814,0
20230622,154900,52728100,814,814,814,814,0
20230622,154800,52728100,814,814,814,814,0
20230622,154700,52728100,814,814,814,814,0
20230622,154600,52728100,814,814,814,814,0
20230622,154500,52728100,814,814,814,814,0
20230622,154400,52728100,814,814,814,814,0
20230622,154300,52728100,814,814,814,814,0
20230622,154200,52728100,814,814,814,814,0
20230622,154100,52728100,814,814,814,814,0
20230622,154000,52728100,814,814,814,814,0
20230622,153900,52728100,814,814,814,814,0
20230622,153800,52728100,814,814,814,814,0
20230622,153700,52728100,814,814,814,814,398
20230622,153600,52728100,814,814,814,814,0
20230622,153500,52728100,814,814,814,814,0
20230622,153400,52728100,814,814,814,814,0
20230622,153300,52728100,814,814,814,814,0
20230622,153200,52728100,814,814,814,814,0
20230622,153100,52728100,814,814,814,814,0
20230622,153000,52728100,814,814,814,814,398
20230622,152900,52404128,813,813,813,813,0
20230622,152800,52404128,813,813,813,813,0
20230622,152700,52404128,813,813,813,813,0
20230622,152600,52404128,813,813,813,813,0
20230622,152500,52404128,813,813,813,813,0
20230622,152400,52404128,813,813,813,813,0
20230622,152300,52404128,813,813,813,813,0
20230622,152200,52404128,813,813,813,813,0
20230622,152100,52404128,813,813,813,813,0
20230622,152000,52404128,813,813,813,813,0
20230622,151900,52404128,813,813,813,813,0
20230622,151800,52404128,813,814,814,813,1000
20230622,151700,51591052,814,814,814,814,0
20230622,151600,51591052,814,814,814,814,1027
20230622,151500,50755074,814,814,814,814,0
20230622,151400,50755074,814,814,814,814,111
20230622,151300,50664720,814,814,814,814,0
20230622,151200,50664720,814,815,815,814,508
20230622,151100,50250802,815,815,815,815,0
20230622,151000,50250802,815,816,816,815,2394
20230622,150900,48298694,816,818,818,816,547
20230622,150800,47851483,818,818,818,818,0
20230622,150700,47851483,818,818,818,818,1
20230622,150600,47850665,818,818,818,818,30
20230622,150500,47826125,819,819,819,819,0
20230622,150400,47826125,819,819,819,819,0
20230622,150300,47826125,819,819,819,819,0
20230622,150200,47826125,819,819,819,819,0
20230622,150100,47826125,819,819,819,819,0
20230622,150000,47826125,819,819,819,819,1
20230622,145900,47825306,818,818,818,818,0
20230622,145800,47825306,818,818,818,818,0
20230622,145700,47825306,818,818,818,818,3
20230622,145600,47822852,818,818,818,818,3
20230622,145500,47820398,818,819,819,818,103
20230622,145400,47736044,819,819,819,819,0
20230622,145300,47736044,819,819,819,819,0
20230622,145200,47736044,819,819,819,819,0
20230622,145100,47736044,819,819,819,819,0
20230622,145000,47736044,819,819,819,819,0
20230622,144900,47736044,819,819,819,819,0
20230622,144800,47736044,819,819,819,819,0
20230622,144700,47736044,819,819,819,819,1
20230622,144600,47735225,817,817,817,817,0
20230622,144500,47735225,817,817,817,817,0
20230622,144400,47735225,817,817,817,817,0
20230622,144300,47735225,817,817,817,817,0
20230622,144200,47735225,817,817,817,817,0
20230622,144100,47735225,817,817,817,817,0
20230622,144000,47735225,817,817,817,817,3
20230622,143900,47732774,817,817,817,817,0
20230622,143800,47732774,817,817,817,817,0
20230622,143700,47732774,817,817,817,817,0
20230622,143600,47732774,817,817,817,817,0
20230622,143500,47732774,817,817,817,817,0
20230622,143400,47732774,817,819,819,817,3
20230622,143300,47730320,816,816,816,816,0
20230622,143200,47730320,816,816,816,816,0
20230622,143100,47730320,816,816,816,816,0
20230622,143000,47730320,816,816,816,816,31
20230622,142900,47705024,816,816,816,816,19
20230622,142800,47689520,815,815,815,815,0
20230622,142700,47689520,815,815,815,815,0
20230622,142600,47689520,815,815,815,815,0
20230622,142500,47689520,815,815,815,815,0
20230622,142400,47689520,815,815,815,815,0
20230622,142300,47689520,815,815,815,815,0
20230622,142200,47689520,815,815,815,815,0
20230622,142100,47689520,815,815,815,815,0
20230622,142000,47689520,815,817,817,815,3093
20230622,141900,45165863,818,818,818,818,0
20230622,141800,45165863,818,818,818,818,0
20230622,141700,45165863,818,818,818,818,0
20230622,141600,45165863,818,818,818,818,0
20230622,141500,45165863,818,818,818,818,0
20230622,141400,45165863,818,818,818,818,1190
20230622,141300,44192443,819,819,819,819,51
20230622,141200,44150674,819,819,819,819,3042
20230622,141100,41659276,819,819,819,819,0
20230622,141000,41659276,819,819,819,819,0
20230622,140900,41659276,819,819,819,819,0
20230622,140800,41659276,819,819,819,819,0
20230622,140700,41659276,819,819,819,819,1
20230622,140600,41658457,818,818,818,818,818
20230622,140500,40989333,819,819,819,818,75
20230622,140400,40927981,818,818,818,818,485
20230622,140300,40531251,818,818,818,818,888
20230622,140200,39804867,819,819,819,819,2928
20230622,140100,37406835,819,819,819,819,21
20230622,140000,37389636,819,819,819,819,876
20230622,135900,36672192,819,819,819,819,88
20230622,135800,36600120,819,819,819,819,3
20230622,135700,36597663,819,819,819,819,1690
20230622,135600,35213553,819,819,819,819,155
20230622,135500,35086608,819,819,819,819,126
20230622,135400,34983414,819,819,819,819,0
20230622,135300,34983414,819,819,819,819,38
20230622,135200,34952292,821,821,821,821,3
20230622,135100,34949829,821,819,821,819,126
20230622,135000,34846633,822,822,822,822,0
20230622,134900,34846633,822,822,822,822,1
20230622,134800,34845811,820,819,820,819,849
20230622,134700,34150479,819,819,819,819,32
20230622,134600,34124271,819,819,819,819,600
20230622,134500,33632871,819,820,820,819,67
20230622,134400,33577986,822,822,822,822,0
20230622,134300,33577986,822,822,822,822,0
20230622,134200,33577986,822,822,822,822,0
20230622,134100,33577986,822,822,822,822,0
20230622,134000,33577986,822,822,822,822,0
20230622,133900,33577986,822,822,822,822,0
20230622,133800,33577986,822,822,822,822,0
20230622,133700,33577986,822,821,822,821,11
20230622,133600,33568954,821,821,821,821,0
20230622,133500,33568954,821,821,821,821,0
20230622,133400,33568954,821,821,821,821,0
20230622,133300,33568954,821,821,821,821,0
20230622,133200,33568954,821,821,821,821,0
20230622,133100,33568954,821,821,821,821,0
20230622,133000,33568954,821,821,821,821,1
20230622,132900,33568133,819,819,819,819,10
20230622,132800,33559943,822,822,822,822,0
20230622,132700,33559943,822,822,822,822,0
20230622,132600,33559943,822,822,822,822,0
20230622,132500,33559943,822,822,822,822,0
20230622,132400,33559943,822,822,822,822,0
20230622,132300,33559943,822,822,822,822,0
20230622,132200,33559943,822,822,822,822,1
20230622,132100,33559121,822,822,822,822,0
20230622,132000,33559121,822,822,822,822,0
20230622,131900,33559121,822,822,822,822,0
20230622,131800,33559121,822,822,822,822,0
20230622,131700,33559121,822,822,822,822,0
20230622,131600,33559121,822,822,822,822,0
20230622,131500,33559121,822,822,822,822,0
20230622,131400,33559121,822,822,822,822,936
20230622,131300,32789729,819,819,819,819,0
20230622,131200,32789729,819,819,819,819,500
20230622,131100,32380229,819,819,819,819,0
20230622,131000,32380229,819,819,819,819,0
20230622,130900,32380229,819,819,819,819,0
20230622,130800,32380229,819,819,819,819,0
20230622,130700,32380229,819,820,820,819,23
20230622,130600,32361382,818,818,818,818,0
20230622,130500,32361382,818,818,818,818,0
20230622,130400,32361382,818,818,818,818,0
20230622,130300,32361382,818,818,818,818,0
20230622,130200,32361382,818,818,818,818,368
20230622,130100,32060358,818,818,818,818,0
20230622,130000,32060358,818,818,818,818,0
20230622,125900,32060358,818,818,818,818,0
20230622,125800,32060358,818,820,820,818,100
20230622,125700,31978539,823,823,823,823,0
20230622,125600,31978539,823,823,823,823,0
20230622,125500,31978539,823,821,823,821,282
20230622,125400,31746499,821,821,821,821,0
20230622,125300,31746499,821,821,821,821,0
20230622,125200,31746499,821,821,821,821,0
20230622,125100,31746499,821,821,821,821,0
20230622,125000,31746499,821,821,821,821,0
20230622,124900,31746499,821,821,821,821,0
20230622,124800,31746499,821,821,821,821,0
20230622,124700,31746499,821,821,821,821,0
20230622,124600,31746499,821,821,821,821,41
20230622,124500,31712838,818,818,818,818,2
20230622,124400,31711202,822,822,822,822,0
20230622,124300,31711202,822,822,822,822,0
20230622,124200,31711202,822,822,822,822,0
20230622,124100,31711202,822,822,822,822,0
20230622,124000,31711202,822,822,822,822,2
20230622,123900,31709558,818,818,818,818,0
20230622,123800,31709558,818,818,818,818,0
20230622,123700,31709558,818,818,818,818,0
20230622,123600,31709558,818,818,818,818,0
20230622,123500,31709558,818,818,818,818,0
20230622,123400,31709558,818,818,818,818,0
20230622,123300,31709558,818,818,818,818,0
20230622,123200,31709558,818,818,818,818,0
20230622,123100,31709558,818,818,818,818,0
20230622,123000,31709558,818,818,818,818,0
20230622,122900,31709558,818,818,818,818,0
20230622,122800,31709558,818,818,818,818,0
20230622,122700,31709558,818,818,818,818,0
20230622,122600,31709558,818,821,821,818,300
20230622,122500,31463656,822,822,822,822,0
20230622,122400,31463656,822,822,822,822,0
20230622,122300,31463656,822,822,822,822,0
20230622,122200,31463656,822,822,822,822,176
20230622,122100,31318984,823,823,823,823,0
20230622,122000,31318984,823,823,823,823,926
20230622,121900,30556886,821,821,821,821,0
20230622,121800,30556886,821,821,821,821,0
20230622,121700,30556886,821,821,821,821,0
20230622,121600,30556886,821,821,821,821,0
20230622,121500,30556886,821,821,821,821,0
20230622,121400,30556886,821,821,821,821,0
20230622,121300,30556886,821,821,821,821,0
20230622,121200,30556886,821,821,821,821,149
20230622,121100,30434557,823,823,823,823,0
20230622,121000,30434557,823,823,823,823,0
20230622,120900,30434557,823,823,823,823,0
20230622,120800,30434557,823,823,823,823,0
20230622,120700,30434557,823,823,823,823,0
20230622,120600,30434557,823,823,823,823,0
20230622,120500,30434557,823,823,823,823,0
20230622,120400,30434557,823,823,823,823,0
20230622,120300,30434557,823,823,823,823,0
20230622,120200,30434557,823,823,823,823,0
20230622,120100,30434557,823,823,823,823,50
20230622,120000,30393407,823,823,823,823,0
20230622,115900,30393407,823,823,823,823,224
20230622,115800,30209055,823,823,823,823,0
20230622,115700,30209055,823,823,823,823,0
20230622,115600,30209055,823,823,823,823,0
20230622,115500,30209055,823,823,823,823,0
20230622,115400,30209055,823,823,823,823,0
20230622,115300,30209055,823,822,823,822,100
20230622,115200,30126854,822,822,822,822,101
20230622,115100,30043832,822,822,822,822,0
20230622,115000,30043832,822,822,822,822,0
20230622,114900,30043832,822,822,822,822,2
20230622,114800,30042188,822,822,822,822,0
20230622,114700,30042188,822,822,822,822,0
20230622,114600,30042188,822,822,822,822,0
20230622,114500,30042188,822,822,822,822,0
20230622,114400,30042188,822,822,822,822,4
20230622,114300,30038900,822,822,822,822,0
20230622,114200,30038900,822,822,822,822,0
20230622,114100,30038900,822,822,822,822,0
20230622,114000,30038900,822,822,822,822,0
20230622,113900,30038900,822,822,822,822,1
20230622,113800,30038078,821,821,821,821,0
20230622,113700,30038078,821,821,821,821,0
20230622,113600,30038078,821,821,821,821,0
20230622,113500,30038078,821,821,821,821,0
20230622,113400,30038078,821,821,821,821,0
20230622,113300,30038078,821,821,821,821,0
20230622,113200,30038078,821,821,821,821,4
20230622,113100,30034794,820,820,820,820,0
20230622,113000,30034794,820,820,820,820,0
20230622,112900,30034794,820,820,820,820,0
20230622,112800,30034794,820,820,820,820,0
20230622,112700,30034794,820,820,820,820,0
20230622,112600,30034794,820,820,820,820,0
20230622,112500,30034794,820,820,820,820,0
20230622,112400,30034794,820,820,820,820,0
20230622,112300,30034794,820,820,820,820,0
20230622,112200,30034794,820,820,820,820,0
20230622,112100,30034794,820,820,820,820,0
20230622,112000,30034794,820,820,820,820,5
20230622,111900,30030694,820,821,821,820,147
20230622,111800,29910153,821,823,823,821,1257
20230622,111700,28875644,823,823,823,823,0
20230622,111600,28875644,823,823,823,823,0
20230622,111500,28875644,823,823,823,823,0
20230622,111400,28875644,823,823,823,823,0
20230622,111300,28875644,823,823,823,823,0
20230622,111200,28875644,823,823,823,823,0
20230622,111100,28875644,823,823,823,823,0
20230622,111000,28875644,823,823,823,823,0
20230622,110900,28875644,823,823,823,823,0
20230622,110800,28875644,823,823,823,823,0
20230622,110700,28875644,823,823,823,823,1
20230622,110600,28874821,822,822,822,822,0
20230622,110500,28874821,822,822,822,822,3
20230622,110400,28872355,823,821,823,821,8
20230622,110300,28865776,820,820,820,820,543
20230622,110200,28420516,819,819,819,819,0
20230622,110100,28420516,819,819,819,819,0
20230622,110000,28420516,819,819,819,819,0
20230622,105900,28420516,819,819,819,819,0
20230622,105800,28420516,819,819,819,819,0
20230622,105700,28420516,819,819,819,819,0
20230622,105600,28420516,819,819,819,819,0
20230622,105500,28420516,819,819,819,819,5
20230622,105400,28416421,819,819,819,819,0
20230622,105300,28416421,819,819,819,819,98
20230622,105200,28336159,819,819,819,819,0
20230622,105100,28336159,819,819,819,819,500
20230622,105000,27926659,820,820,820,820,0
20230622,104900,27926659,820,820,820,820,0
20230622,104800,27926659,820,820,820,820,0
20230622,104700,27926659,820,820,820,820,0
20230622,104600,27926659,820,820,820,820,0
20230622,104500,27926659,820,820,820,820,0
20230622,104400,27926659,820,820,820,820,0
20230622,104300,27926659,820,820,820,820,0
20230622,104200,27926659,820,820,820,820,0
20230622,104100,27926659,820,820,820,820,13
20230622,104000,27915999,820,820,820,820,1
20230622,103900,27915179,820,820,820,820,301
20230622,103800,27668359,819,819,819,819,2
20230622,103700,27666721,819,819,819,819,1
20230622,103600,27665902,816,816,816,816,0
20230622,103500,27665902,816,816,816,816,0
20230622,103400,27665902,816,816,816,816,0
20230622,103300,27665902,816,816,816,816,0
20230622,103200,27665902,816,816,816,816,0
20230622,103100,27665902,816,817,817,816,179
20230622,103000,27519837,819,819,819,819,80
20230622,102900,27454317,820,820,820,820,50
20230622,102800,27413317,820,820,820,820,0
20230622,102700,27413317,820,820,820,820,0
20230622,102600,27413317,820,820,820,820,0
20230622,102500,27413317,820,820,820,820,0
20230622,102400,27413317,820,820,820,820,0
20230622,102300,27413317,820,820,820,820,0
20230622,102200,27413317,820,820,820,820,0
20230622,102100,27413317,820,820,820,820,0
20230622,102000,27413317,820,820,820,820,1
20230622,101900,27412497,820,820,820,820,0
20230622,101800,27412497,820,820,820,820,0
20230622,101700,27412497,820,820,820,820,0
20230622,101600,27412497,820,820,820,820,180
20230622,101500,27264897,820,820,820,820,0
20230622,101400,27264897,820,820,820,820,0
20230622,101300,27264897,820,820,820,820,146
20230622,101200,27145177,820,820,820,820,0
20230622,101100,27145177,820,820,820,820,0
20230622,101000,27145177,820,820,820,820,0
20230622,100900,27145177,820,820,820,820,0
20230622,100800,27145177,820,820,820,820,0
20230622,100700,27145177,820,820,820,820,0
20230622,100600,27145177,820,820,820,820,5
20230622,100500,27141077,820,820,820,820,0
20230622,100400,27141077,820,819,820,819,94
20230622,100300,27063999,818,818,818,818,0
20230622,100200,27063999,818,818,818,818,0
20230622,100100,27063999,818,818,818,818,88
20230622,100000,26992015,818,816,818,816,14730
20230622,095900,14947875,818,817,818,817,1006
20230622,095800,14125772,816,816,816,816,20
20230622,095700,14109452,816,816,816,816,495
20230622,095600,13705532,813,813,813,813,0
20230622,095500,13705532,813,813,813,813,0
20230622,095400,13705532,813,813,813,813,0
20230622,095300,13705532,813,814,814,813,150
20230622,095200,13583479,815,815,815,815,0
20230622,095100,13583479,815,816,816,815,2022
20230622,095000,11933549,815,815,815,815,0
20230622,094900,11933549,815,815,815,815,0
20230622,094800,11933549,815,815,815,815,228
20230622,094700,11747729,815,815,815,815,1
20230622,094600,11746914,813,813,813,813,764
20230622,094500,11125782,813,813,813,813,288
20230622,094400,10891638,813,813,813,813,24
20230622,094300,10872126,812,812,812,812,0
20230622,094200,10872126,812,812,812,812,0
20230622,094100,10872126,812,812,812,812,1
20230622,094000,10871314,815,815,815,815,0
20230622,093900,10871314,815,815,815,815,0
20230622,093800,10871314,815,815,815,815,2
20230622,093700,10869684,815,815,815,815,10
20230622,093600,10861534,815,815,815,815,42
20230622,093500,10827304,815,815,815,815,5
20230622,093400,10823229,815,815,815,812,1389
20230622,093300,9694627,815,815,815,815,0
20230622,093200,9694627,815,815,815,815,0
20230622,093100,9694627,815,814,815,814,4
20230622,093000,9691370,814,813,814,813,301
20230622,092900,9446656,813,813,813,813,10
20230622,092800,9438526,814,814,814,814,0
20230622,092700,9438526,814,814,814,814,7
20230622,092600,9432828,815,815,815,815,151
20230622,092500,9309763,816,816,816,816,5
20230622,092400,9305683,817,817,817,817,3
20230622,092300,9303232,817,817,817,817,0
20230622,092200,9303232,817,817,817,817,1
20230622,092100,9302415,817,817,817,817,0
20230622,092000,9302415,817,817,817,817,18
20230622,091900,9287709,809,809,809,809,0
20230622,091800,9287709,809,809,809,809,0
20230622,091700,9287709,809,812,812,809,5012
20230622,091600,5231819,811,811,811,811,207
20230622,091500,5063942,811,816,816,811,1052
20230622,091400,4207198,815,815,815,815,7
20230622,091300,4201493,812,812,812,812,89
20230622,091200,4129225,812,813,813,812,1689
20230622,091100,2757718,812,816,816,812,566
20230622,091000,2297412,816,816,816,816,50
20230622,090900,2256612,815,815,815,815,0
20230622,090800,2256612,815,815,815,815,0
20230622,090700,2256612,815,815,815,815,426
20230622,090600,1909422,811,811,811,811,0
20230622,090500,1909422,811,811,811,811,1000
20230622,090400,1098422,811,811,811,811,0
20230622,090300,1098422,811,811,811,811,0
20230622,090200,1098422,811,811,811,811,1069
20230622,090100,231463,811,814,815,811,182
20230622,090000,83400,815,818,818,815,102