KissMeData/089230/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203200,185708990,281,281,281,281,1643
20230608,203100,185708990,281,281,281,281,0
20230608,203000,185708990,281,281,281,281,0
20230608,202900,185708990,281,281,281,281,0
20230608,202800,185708990,281,281,281,281,0
20230608,202700,185708990,281,281,281,281,0
20230608,202600,185708990,281,281,281,281,0
20230608,202500,185708990,281,281,281,281,0
20230608,202400,185708990,281,281,281,281,0
20230608,202300,185708990,281,281,281,281,0
20230608,202200,185708990,281,281,281,281,0
20230608,202100,185708990,281,281,281,281,0
20230608,202000,185708990,281,281,281,281,0
20230608,201900,185708990,281,281,281,281,0
20230608,201800,185708990,281,281,281,281,0
20230608,201700,185708990,281,281,281,281,0
20230608,201600,185708990,281,281,281,281,0
20230608,201500,185708990,281,281,281,281,0
20230608,201400,185708990,281,281,281,281,0
20230608,201300,185708990,281,281,281,281,0
20230608,201200,185708990,281,281,281,281,0
20230608,201100,185708990,281,281,281,281,0
20230608,201000,185708990,281,281,281,281,0
20230608,200900,185708990,281,281,281,281,0
20230608,200800,185708990,281,281,281,281,0
20230608,200700,185708990,281,281,281,281,0
20230608,200600,185708990,281,281,281,281,0
20230608,200500,185708990,281,281,281,281,0
20230608,200400,185708990,281,281,281,281,0
20230608,200300,185708990,281,281,281,281,0
20230608,200200,185708990,281,281,281,281,1643
20230608,200100,185708990,281,281,281,281,0
20230608,200000,185708990,281,281,281,281,0
20230608,195900,185708990,281,281,281,281,0
20230608,195800,185708990,281,281,281,281,0
20230608,195700,185708990,281,281,281,281,0
20230608,195600,185708990,281,281,281,281,0
20230608,195500,185708990,281,281,281,281,0
20230608,195400,185708990,281,281,281,281,0
20230608,195300,185708990,281,281,281,281,0
20230608,195200,185708990,281,281,281,281,0
20230608,195100,185708990,281,281,281,281,0
20230608,195000,185708990,281,281,281,281,0
20230608,194900,185708990,281,281,281,281,0
20230608,194800,185708990,281,281,281,281,0
20230608,194700,185708990,281,281,281,281,0
20230608,194600,185708990,281,281,281,281,0
20230608,194500,185708990,281,281,281,281,0
20230608,194400,185708990,281,281,281,281,0
20230608,194300,185708990,281,281,281,281,0
20230608,194200,185708990,281,281,281,281,0
20230608,194100,185708990,281,281,281,281,0
20230608,194000,185708990,281,281,281,281,0
20230608,193900,185708990,281,281,281,281,0
20230608,193800,185708990,281,281,281,281,0
20230608,193700,185708990,281,281,281,281,0
20230608,193600,185708990,281,281,281,281,0
20230608,193500,185708990,281,281,281,281,0
20230608,193400,185708990,281,281,281,281,0
20230608,193300,185708990,281,281,281,281,0
20230608,193200,185708990,281,281,281,281,1643
20230608,193100,185708990,281,281,281,281,0
20230608,193000,185708990,281,281,281,281,0
20230608,192900,185708990,281,281,281,281,0
20230608,192800,185708990,281,281,281,281,0
20230608,192700,185708990,281,281,281,281,0
20230608,192600,185708990,281,281,281,281,0
20230608,192500,185708990,281,281,281,281,0
20230608,192400,185708990,281,281,281,281,0
20230608,192300,185708990,281,281,281,281,0
20230608,192200,185708990,281,281,281,281,0
20230608,192100,185708990,281,281,281,281,0
20230608,192000,185708990,281,281,281,281,0
20230608,191900,185708990,281,281,281,281,0
20230608,191800,185708990,281,281,281,281,0
20230608,191700,185708990,281,281,281,281,0
20230608,191600,185708990,281,281,281,281,0
20230608,191500,185708990,281,281,281,281,0
20230608,191400,185708990,281,281,281,281,0
20230608,191300,185708990,281,281,281,281,0
20230608,191200,185708990,281,281,281,281,0
20230608,191100,185708990,281,281,281,281,0
20230608,191000,185708990,281,281,281,281,0
20230608,190900,185708990,281,281,281,281,0
20230608,190800,185708990,281,281,281,281,0
20230608,190700,185708990,281,281,281,281,0
20230608,190600,185708990,281,281,281,281,0
20230608,190500,185708990,281,281,281,281,0
20230608,190400,185708990,281,281,281,281,0
20230608,190300,185708990,281,281,281,281,0
20230608,190200,185708990,281,281,281,281,1643
20230608,190100,185708990,281,281,281,281,0
20230608,190000,185708990,281,281,281,281,0
20230608,185900,185708990,281,281,281,281,0
20230608,185800,185708990,281,281,281,281,0
20230608,185700,185708990,281,281,281,281,0
20230608,185600,185708990,281,281,281,281,0
20230608,185500,185708990,281,281,281,281,0
20230608,185400,185708990,281,281,281,281,0
20230608,185300,185708990,281,281,281,281,0
20230608,185200,185708990,281,281,281,281,0
20230608,185100,185708990,281,281,281,281,0
20230608,185000,185708990,281,281,281,281,0
20230608,184900,185708990,281,281,281,281,0
20230608,184800,185708990,281,281,281,281,0
20230608,184700,185708990,281,281,281,281,0
20230608,184600,185708990,281,281,281,281,0
20230608,184500,185708990,281,281,281,281,0
20230608,184400,185708990,281,281,281,281,0
20230608,184300,185708990,281,281,281,281,0
20230608,184200,185708990,281,281,281,281,0
20230608,184100,185708990,281,281,281,281,0
20230608,184000,185708990,281,281,281,281,0
20230608,183900,185708990,281,281,281,281,0
20230608,183800,185708990,281,281,281,281,0
20230608,183700,185708990,281,281,281,281,0
20230608,183600,185708990,281,281,281,281,0
20230608,183500,185708990,281,281,281,281,0
20230608,183400,185708990,281,281,281,281,0
20230608,183300,185708990,281,281,281,281,0
20230608,183200,185708990,281,281,281,281,1643
20230608,183100,185708990,281,281,281,281,0
20230608,183000,185708990,281,281,281,281,0
20230608,182900,185708990,281,281,281,281,0
20230608,182800,185708990,281,281,281,281,0
20230608,182700,185708990,281,281,281,281,0
20230608,182600,185708990,281,281,281,281,0
20230608,182500,185708990,281,281,281,281,0
20230608,182400,185708990,281,281,281,281,0
20230608,182300,185708990,281,281,281,281,0
20230608,182200,185708990,281,281,281,281,0
20230608,182100,185708990,281,281,281,281,0
20230608,182000,185708990,281,281,281,281,0
20230608,181900,185708990,281,281,281,281,0
20230608,181800,185708990,281,281,281,281,0
20230608,181700,185708990,281,281,281,281,0
20230608,181600,185708990,281,281,281,281,0
20230608,181500,185708990,281,281,281,281,0
20230608,181400,185708990,281,281,281,281,0
20230608,181300,185708990,281,281,281,281,0
20230608,181200,185708990,281,281,281,281,0
20230608,181100,185708990,281,281,281,281,0
20230608,181000,185708990,281,281,281,281,0
20230608,180900,185708990,281,281,281,281,0
20230608,180800,185708990,281,281,281,281,0
20230608,180700,185708990,281,281,281,281,0
20230608,180600,185708990,281,281,281,281,0
20230608,180500,185708990,281,281,281,281,0
20230608,180400,185708990,281,281,281,281,0
20230608,180300,185708990,281,281,281,281,0
20230608,180200,185708990,281,281,281,281,1643
20230608,180100,185708990,281,281,281,281,0
20230608,180000,185708990,281,281,281,281,0
20230608,175900,185708990,281,281,281,281,0
20230608,175800,185708990,281,281,281,281,0
20230608,175700,185708990,281,281,281,281,0
20230608,175600,185708990,281,281,281,281,0
20230608,175500,185708990,281,281,281,281,0
20230608,175400,185708990,281,281,281,281,0
20230608,175300,185708990,281,281,281,281,0
20230608,175200,185708990,281,281,281,281,0
20230608,175100,185708990,281,281,281,281,0
20230608,175000,185708990,281,281,281,281,0
20230608,174900,185708990,281,281,281,281,0
20230608,174800,185708990,281,281,281,281,0
20230608,174700,185708990,281,281,281,281,0
20230608,174600,185708990,281,281,281,281,0
20230608,174500,185708990,281,281,281,281,0
20230608,174400,185708990,281,281,281,281,0
20230608,174300,185708990,281,281,281,281,0
20230608,174200,185708990,281,281,281,281,0
20230608,174100,185708990,281,281,281,281,0
20230608,174000,185708990,281,281,281,281,0
20230608,173900,185708990,281,281,281,281,0
20230608,173800,185708990,281,281,281,281,0
20230608,173700,185708990,281,281,281,281,0
20230608,173600,185708990,281,281,281,281,0
20230608,173500,185708990,281,281,281,281,0
20230608,173400,185708990,281,281,281,281,0
20230608,173300,185708990,281,281,281,281,0
20230608,173200,185708990,281,281,281,281,1643
20230608,173100,185708990,281,281,281,281,0
20230608,173000,185708990,281,281,281,281,0
20230608,172900,185708990,281,281,281,281,0
20230608,172800,185708990,281,281,281,281,0
20230608,172700,185708990,281,281,281,281,0
20230608,172600,185708990,281,281,281,281,0
20230608,172500,185708990,281,281,281,281,0
20230608,172400,185708990,281,281,281,281,0
20230608,172300,185708990,281,281,281,281,0
20230608,172200,185708990,281,281,281,281,0
20230608,172100,185708990,281,281,281,281,0
20230608,172000,185708990,281,281,281,281,0
20230608,171900,185708990,281,281,281,281,0
20230608,171800,185708990,281,281,281,281,0
20230608,171700,185708990,281,281,281,281,0
20230608,171600,185708990,281,281,281,281,0
20230608,171500,185708990,281,281,281,281,0
20230608,171400,185708990,281,281,281,281,0
20230608,171300,185708990,281,281,281,281,0
20230608,171200,185708990,281,281,281,281,0
20230608,171100,185708990,281,281,281,281,0
20230608,171000,185708990,281,281,281,281,0
20230608,170900,185708990,281,281,281,281,0
20230608,170800,185708990,281,281,281,281,0
20230608,170700,185708990,281,281,281,281,0
20230608,170600,185708990,281,281,281,281,0
20230608,170500,185708990,281,281,281,281,0
20230608,170400,185708990,281,281,281,281,0
20230608,170300,185708990,281,281,281,281,0
20230608,170200,185708990,281,281,281,281,1643
20230608,170100,185708990,281,281,281,281,0
20230608,170000,185708990,281,281,281,281,0
20230608,165900,185708990,281,281,281,281,0
20230608,165800,185708990,281,281,281,281,0
20230608,165700,185708990,281,281,281,281,0
20230608,165600,185708990,281,281,281,281,0
20230608,165500,185708990,281,281,281,281,0
20230608,165400,185708990,281,281,281,281,0
20230608,165300,185708990,281,281,281,281,0
20230608,165200,185708990,281,281,281,281,0
20230608,165100,185708990,281,281,281,281,0
20230608,165000,185708990,281,281,281,281,0
20230608,164900,185708990,281,281,281,281,0
20230608,164800,185708990,281,281,281,281,0
20230608,164700,185708990,281,281,281,281,0
20230608,164600,185708990,281,281,281,281,0
20230608,164500,185708990,281,281,281,281,0
20230608,164400,185708990,281,281,281,281,0
20230608,164300,185708990,281,281,281,281,0
20230608,164200,185708990,281,281,281,281,0
20230608,164100,185708990,281,281,281,281,0
20230608,164000,185708990,281,281,281,281,0
20230608,163900,185708990,281,281,281,281,0
20230608,163800,185708990,281,281,281,281,0
20230608,163700,185708990,281,281,281,281,0
20230608,163600,185708990,281,281,281,281,0
20230608,163500,185708990,281,281,281,281,0
20230608,163400,185708990,281,281,281,281,0
20230608,163300,185708990,281,281,281,281,0
20230608,163200,185708990,281,281,281,281,1643
20230608,163100,185708990,281,281,281,281,0
20230608,163000,185708990,281,281,281,281,0
20230608,162900,185708990,281,281,281,281,0
20230608,162800,185708990,281,281,281,281,0
20230608,162700,185708990,281,281,281,281,0
20230608,162600,185708990,281,281,281,281,0
20230608,162500,185708990,281,281,281,281,0
20230608,162400,185708990,281,281,281,281,0
20230608,162300,185708990,281,281,281,281,0
20230608,162200,185708990,281,281,281,281,0
20230608,162100,185708990,281,281,281,281,0
20230608,162000,185708990,281,281,281,281,0
20230608,161900,185708990,281,281,281,281,0
20230608,161800,185708990,281,281,281,281,0
20230608,161700,185708990,281,281,281,281,0
20230608,161600,185708990,281,281,281,281,0
20230608,161500,185708990,281,281,281,281,0
20230608,161400,185708990,281,281,281,281,0
20230608,161300,185708990,281,281,281,281,0
20230608,161200,185708990,281,281,281,281,0
20230608,161100,185708990,281,281,281,281,0
20230608,161000,185708990,281,281,281,281,0
20230608,160900,185708990,281,281,281,281,0
20230608,160800,185708990,281,281,281,281,0
20230608,160700,185708990,281,281,281,281,0
20230608,160600,185708990,281,281,281,281,0
20230608,160500,185708990,281,281,281,281,0
20230608,160400,185708990,281,281,281,281,0
20230608,160300,185708990,281,281,281,281,0
20230608,160200,185708990,281,281,281,281,1643
20230608,160100,185708990,281,281,281,281,0
20230608,160000,185708990,281,281,281,281,0
20230608,155900,185708990,281,281,281,281,0
20230608,155800,185708990,281,281,281,281,0
20230608,155700,185708990,281,281,281,281,0
20230608,155600,185708990,281,281,281,281,0
20230608,155500,185708990,281,281,281,281,0
20230608,155400,185708990,281,281,281,281,0
20230608,155300,185708990,281,281,281,281,0
20230608,155200,185708990,281,281,281,281,0
20230608,155100,185708990,281,281,281,281,0
20230608,155000,185708990,281,281,281,281,0
20230608,154900,185708990,281,281,281,281,0
20230608,154800,185708990,281,281,281,281,0
20230608,154700,185708990,281,281,281,281,0
20230608,154600,185708990,281,281,281,281,0
20230608,154500,185708990,281,281,281,281,0
20230608,154400,185708990,281,281,281,281,0
20230608,154300,185708990,281,281,281,281,0
20230608,154200,185708990,281,281,281,281,0
20230608,154100,185708990,281,281,281,281,0
20230608,154000,185708990,281,281,281,281,0
20230608,153900,185708990,281,281,281,281,0
20230608,153800,185708990,281,281,281,281,0
20230608,153700,185708990,281,281,281,281,0
20230608,153600,185708990,281,281,281,281,0
20230608,153500,185708990,281,281,281,281,0
20230608,153400,185708990,281,281,281,281,0
20230608,153300,185708990,281,281,281,281,0
20230608,153200,185708990,281,281,281,281,1643
20230608,153100,185708990,281,281,281,281,0
20230608,153000,185708990,281,281,281,281,1643
20230608,152900,185247307,279,279,279,279,0
20230608,152800,185247307,279,279,279,279,0
20230608,152700,185247307,279,279,279,279,0
20230608,152600,185247307,279,279,279,279,0
20230608,152500,185247307,279,279,279,279,0
20230608,152400,185247307,279,279,279,279,0
20230608,152300,185247307,279,279,279,279,0
20230608,152200,185247307,279,279,279,279,0
20230608,152100,185247307,279,279,279,279,0
20230608,152000,185247307,279,279,279,279,0
20230608,151900,185247307,279,280,280,279,2342
20230608,151800,184593884,281,281,281,281,12000
20230608,151700,181221884,281,281,281,281,0
20230608,151600,181221884,281,281,281,281,10
20230608,151500,181219074,281,281,281,281,8
20230608,151400,181216826,281,281,281,281,9
20230608,151300,181214297,281,281,281,280,1536
20230608,151200,180784169,281,280,281,280,5
20230608,151100,180782767,281,281,281,281,1
20230608,151000,180782486,280,279,280,279,2852
20230608,150900,179984083,279,279,279,279,0
20230608,150800,179984083,279,279,279,279,0
20230608,150700,179984083,279,279,279,279,507
20230608,150600,179842630,280,280,280,280,2
20230608,150500,179842070,280,280,280,280,0
20230608,150400,179842070,280,280,280,280,0
20230608,150300,179842070,280,280,280,280,0
20230608,150200,179842070,280,280,280,280,0
20230608,150100,179842070,280,280,280,280,2
20230608,150000,179841510,280,280,280,280,0
20230608,145900,179841510,280,280,280,280,57
20230608,145800,179825550,280,280,280,280,5
20230608,145700,179824150,281,281,281,281,0
20230608,145600,179824150,281,281,281,281,0
20230608,145500,179824150,281,281,281,281,2
20230608,145400,179823588,281,280,281,280,54
20230608,145300,179808456,280,280,280,280,0
20230608,145200,179808456,280,280,280,280,0
20230608,145100,179808456,280,280,280,280,101
20230608,145000,179780176,281,281,281,281,1
20230608,144900,179779895,279,279,279,279,0
20230608,144800,179779895,279,279,279,279,1794
20230608,144700,179279369,280,280,280,280,0
20230608,144600,179279369,280,280,280,280,0
20230608,144500,179279369,280,280,280,280,10
20230608,144400,179276569,279,279,279,279,1787
20230608,144300,178777996,280,280,280,280,0
20230608,144200,178777996,280,280,280,280,10
20230608,144100,178775196,280,280,280,280,298
20230608,144000,178691756,280,280,280,279,10002
20230608,143900,175891345,281,281,281,281,0
20230608,143800,175891345,281,281,281,281,0
20230608,143700,175891345,281,281,281,281,74
20230608,143600,175870551,281,281,281,281,0
20230608,143500,175870551,281,281,281,281,2
20230608,143400,175869989,281,281,281,281,0
20230608,143300,175869989,281,281,281,281,0
20230608,143200,175869989,281,281,281,281,99
20230608,143100,175842170,281,281,281,281,0
20230608,143000,175842170,281,281,281,281,57
20230608,142900,175826153,281,281,281,281,0
20230608,142800,175826153,281,281,281,281,27
20230608,142700,175818566,280,280,280,280,0
20230608,142600,175818566,280,280,280,280,0
20230608,142500,175818566,280,280,280,280,1364
20230608,142400,175436646,281,281,281,281,0
20230608,142300,175436646,281,281,281,281,0
20230608,142200,175436646,281,281,281,281,0
20230608,142100,175436646,281,281,281,281,3000
20230608,142000,174593646,281,281,281,281,3200
20230608,141900,173694446,281,281,281,281,0
20230608,141800,173694446,281,281,281,281,0
20230608,141700,173694446,281,281,281,281,0
20230608,141600,173694446,281,281,281,281,0
20230608,141500,173694446,281,281,281,281,0
20230608,141400,173694446,281,280,281,280,6462
20230608,141300,171880624,281,281,281,281,0
20230608,141200,171880624,281,281,281,281,0
20230608,141100,171880624,281,280,281,279,32286
20230608,141000,162872774,280,280,280,280,0
20230608,140900,162872774,280,279,280,279,513
20230608,140800,162729634,279,280,280,279,20054
20230608,140700,157134564,280,280,280,280,55
20230608,140600,157119164,280,280,280,280,55
20230608,140500,157103764,280,280,280,280,450
20230608,140400,156977764,279,279,279,279,251
20230608,140300,156907735,280,280,280,280,238
20230608,140200,156841095,279,279,279,279,0
20230608,140100,156841095,279,279,279,279,1
20230608,140000,156840816,279,279,279,279,1
20230608,135900,156840537,281,281,281,281,1
20230608,135800,156840256,279,279,279,279,1
20230608,135700,156839977,280,280,280,280,0
20230608,135600,156839977,280,280,280,280,300
20230608,135500,156755977,280,280,280,280,5
20230608,135400,156754577,280,279,280,279,312
20230608,135300,156667219,281,281,281,281,0
20230608,135200,156667219,281,280,281,280,3218
20230608,135100,155765679,280,280,280,280,169
20230608,135000,155718359,280,280,280,280,1350
20230608,134900,155340359,280,280,280,280,600
20230608,134800,155172359,280,280,280,280,0
20230608,134700,155172359,280,280,280,280,79
20230608,134600,155150239,280,280,280,280,9707
20230608,134500,152432279,281,281,281,281,0
20230608,134400,152432279,281,281,281,281,0
20230608,134300,152432279,281,281,281,281,0
20230608,134200,152432279,281,281,281,281,0
20230608,134100,152432279,281,281,281,281,4073
20230608,134000,151287766,282,282,282,282,27
20230608,133900,151280152,282,282,282,282,200
20230608,133800,151223752,282,280,282,280,100011
20230608,133700,123037231,280,280,280,280,0
20230608,133600,123037231,280,280,280,280,2
20230608,133500,123036671,280,280,280,280,0
20230608,133400,123036671,280,280,280,280,0
20230608,133300,123036671,280,280,280,280,0
20230608,133200,123036671,280,279,280,279,7
20230608,133100,123034716,279,279,279,279,1466
20230608,133000,122625702,280,280,280,280,0
20230608,132900,122625702,280,280,280,280,0
20230608,132800,122625702,280,280,280,280,2543
20230608,132700,121913662,280,280,280,280,0
20230608,132600,121913662,280,280,280,280,0
20230608,132500,121913662,280,280,280,280,500
20230608,132400,121773662,280,280,280,280,0
20230608,132300,121773662,280,280,280,280,710
20230608,132200,121574862,281,281,281,281,33593
20230608,132100,112135229,282,282,282,282,0
20230608,132000,112135229,282,281,282,281,25608
20230608,131900,104939380,282,282,282,282,1
20230608,131800,104939098,282,282,282,282,0
20230608,131700,104939098,282,282,282,282,961
20230608,131600,104668096,281,281,281,281,0
20230608,131500,104668096,281,281,281,281,5
20230608,131400,104666691,281,281,281,281,5500
20230608,131300,103121191,282,282,282,282,0
20230608,131200,103121191,282,282,282,282,0
20230608,131100,103121191,282,282,282,282,41
20230608,131000,103109629,282,282,282,282,21944
20230608,130900,96921421,281,282,282,281,17339
20230608,130800,92047697,281,281,281,281,38999
20230608,130700,81088978,281,281,281,281,500
20230608,130600,80948478,281,281,281,281,55
20230608,130500,80933023,280,280,280,280,22108
20230608,130400,74742783,280,280,280,280,7
20230608,130300,74740823,280,280,280,280,20
20230608,130200,74735223,280,280,280,280,66
20230608,130100,74716743,280,280,280,280,34
20230608,130000,74707223,280,280,280,280,84
20230608,125900,74683703,279,279,279,279,456
20230608,125800,74556479,279,280,280,279,20551
20230608,125700,68822568,281,281,281,281,0
20230608,125600,68822568,281,281,281,281,0
20230608,125500,68822568,281,281,281,281,0
20230608,125400,68822568,281,281,281,281,5
20230608,125300,68821163,281,281,281,281,113
20230608,125200,68789410,281,279,281,279,43
20230608,125100,68777409,279,280,280,279,23251
20230608,125000,62290129,280,280,280,280,0
20230608,124900,62290129,280,281,281,280,16198
20230608,124800,57753897,281,281,281,281,0
20230608,124700,57753897,281,281,281,281,0
20230608,124600,57753897,281,281,281,281,0
20230608,124500,57753897,281,281,281,281,0
20230608,124400,57753897,281,281,281,281,20845
20230608,124300,51896452,282,282,282,282,67
20230608,124200,51877558,282,282,282,282,0
20230608,124100,51877558,282,282,282,282,0
20230608,124000,51877558,282,282,282,282,0
20230608,123900,51877558,282,282,282,282,0
20230608,123800,51877558,282,282,282,282,0
20230608,123700,51877558,282,282,282,282,4
20230608,123600,51876430,282,282,282,282,0
20230608,123500,51876430,282,282,282,282,933
20230608,123400,51613324,283,283,283,283,0
20230608,123300,51613324,283,283,283,283,3536
20230608,123200,50612636,283,283,283,283,0
20230608,123100,50612636,283,283,283,283,1
20230608,123000,50612353,283,283,283,283,0
20230608,122900,50612353,283,283,283,283,0
20230608,122800,50612353,283,283,283,283,0
20230608,122700,50612353,283,283,283,283,0
20230608,122600,50612353,283,283,283,283,49
20230608,122500,50598486,283,283,283,283,0
20230608,122400,50598486,283,283,283,283,0
20230608,122300,50598486,283,283,283,283,5
20230608,122200,50597071,283,282,283,282,580
20230608,122100,50433431,282,282,282,282,0
20230608,122000,50433431,282,283,283,282,1105
20230608,121900,50121701,283,283,283,283,0
20230608,121800,50121701,283,283,283,283,73
20230608,121700,50101042,283,283,283,283,0
20230608,121600,50101042,283,283,283,283,0
20230608,121500,50101042,283,283,283,283,70
20230608,121400,50081232,283,283,283,283,31
20230608,121300,50072459,283,283,283,283,6232
20230608,121200,48308803,283,283,283,283,0
20230608,121100,48308803,283,283,283,283,0
20230608,121000,48308803,283,283,283,283,0
20230608,120900,48308803,283,283,283,283,1
20230608,120800,48308520,282,282,282,282,0
20230608,120700,48308520,282,282,282,282,0
20230608,120600,48308520,282,282,282,282,1712
20230608,120500,47825736,282,282,282,282,1
20230608,120400,47825454,283,283,283,283,0
20230608,120300,47825454,283,283,283,283,0
20230608,120200,47825454,283,283,283,283,0
20230608,120100,47825454,283,283,283,283,0
20230608,120000,47825454,283,283,283,283,0
20230608,115900,47825454,283,283,283,283,134
20230608,115800,47787532,283,283,283,283,0
20230608,115700,47787532,283,283,283,283,0
20230608,115600,47787532,283,283,283,283,0
20230608,115500,47787532,283,283,283,283,0
20230608,115400,47787532,283,283,283,283,0
20230608,115300,47787532,283,283,283,283,0
20230608,115200,47787532,283,283,283,283,0
20230608,115100,47787532,283,283,283,283,23
20230608,115000,47781023,283,283,283,283,251
20230608,114900,47709990,284,284,284,284,0
20230608,114800,47709990,284,284,284,284,0
20230608,114700,47709990,284,284,284,284,0
20230608,114600,47709990,284,284,284,284,1
20230608,114500,47709706,284,284,284,284,0
20230608,114400,47709706,284,284,284,284,30
20230608,114300,47701186,282,282,282,282,591
20230608,114200,47534524,284,284,284,284,0
20230608,114100,47534524,284,284,284,284,0
20230608,114000,47534524,284,284,284,284,0
20230608,113900,47534524,284,284,284,284,0
20230608,113800,47534524,284,284,284,284,0
20230608,113700,47534524,284,284,284,284,221
20230608,113600,47471760,284,283,284,283,91
20230608,113500,47445998,281,281,281,281,0
20230608,113400,47445998,281,282,282,281,2254
20230608,113300,46812587,282,282,282,282,5
20230608,113200,46811177,281,282,282,281,1012
20230608,113100,46526061,284,284,284,284,0
20230608,113000,46526061,284,284,284,284,0
20230608,112900,46526061,284,283,284,283,211
20230608,112800,46466310,283,283,284,283,6303
20230608,112700,44682535,283,283,283,283,0
20230608,112600,44682535,283,283,283,283,0
20230608,112500,44682535,283,283,283,283,6
20230608,112400,44680837,282,282,282,282,1191
20230608,112300,44344975,282,282,282,282,0
20230608,112200,44344975,282,282,282,282,7
20230608,112100,44343001,284,284,284,284,0
20230608,112000,44343001,284,284,284,284,0
20230608,111900,44343001,284,284,284,284,9
20230608,111800,44340445,284,284,284,284,40
20230608,111700,44329085,284,284,284,284,18
20230608,111600,44323973,281,281,281,281,3489
20230608,111500,43343564,282,282,282,282,511
20230608,111400,43199462,284,284,284,284,0
20230608,111300,43199462,284,284,284,284,0
20230608,111200,43199462,284,284,284,284,0
20230608,111100,43199462,284,284,284,284,0
20230608,111000,43199462,284,284,284,284,0
20230608,110900,43199462,284,284,284,284,0
20230608,110800,43199462,284,284,284,284,0
20230608,110700,43199462,284,284,284,284,4000
20230608,110600,42063462,284,284,284,284,0
20230608,110500,42063462,284,284,284,284,0
20230608,110400,42063462,284,284,284,284,0
20230608,110300,42063462,284,282,284,281,1003
20230608,110200,41780793,282,282,282,282,2
20230608,110100,41780229,282,282,282,282,19526
20230608,110000,36273897,284,284,284,284,0
20230608,105900,36273897,284,284,284,284,0
20230608,105800,36273897,284,283,284,283,494
20230608,105700,36133759,283,283,283,283,0
20230608,105600,36133759,283,283,283,283,22
20230608,105500,36127533,283,282,283,282,7
20230608,105400,36125554,282,282,282,282,1500
20230608,105300,35702554,282,282,282,282,0
20230608,105200,35702554,282,282,282,282,3654
20230608,105100,34672126,282,282,282,282,2499
20230608,105000,33967408,284,284,284,284,0
20230608,104900,33967408,284,284,284,284,400
20230608,104800,33853808,284,284,284,284,0
20230608,104700,33853808,284,284,284,284,0
20230608,104600,33853808,284,284,284,284,0
20230608,104500,33853808,284,284,284,284,0
20230608,104400,33853808,284,284,284,284,15
20230608,104300,33849548,284,284,284,284,0
20230608,104200,33849548,284,284,284,284,0
20230608,104100,33849548,284,284,284,284,0
20230608,104000,33849548,284,284,284,284,0
20230608,103900,33849548,284,284,284,284,310
20230608,103800,33761508,284,284,284,284,0
20230608,103700,33761508,284,284,284,284,0
20230608,103600,33761508,284,284,284,284,0
20230608,103500,33761508,284,284,284,284,0
20230608,103400,33761508,284,284,284,284,4
20230608,103300,33760372,285,283,285,283,826
20230608,103200,33526490,283,283,283,283,1
20230608,103100,33526207,283,283,283,283,0
20230608,103000,33526207,283,283,283,283,0
20230608,102900,33526207,283,282,283,282,6771
20230608,102800,31616685,284,284,284,284,0
20230608,102700,31616685,284,284,284,283,58
20230608,102600,31600215,284,284,284,284,0
20230608,102500,31600215,284,284,284,284,0
20230608,102400,31600215,284,284,284,284,0
20230608,102300,31600215,284,284,284,284,0
20230608,102200,31600215,284,284,284,284,0
20230608,102100,31600215,284,284,284,284,22
20230608,102000,31593967,284,284,284,284,0
20230608,101900,31593967,284,284,284,284,0
20230608,101800,31593967,284,283,284,283,16
20230608,101700,31589434,284,284,284,284,177
20230608,101600,31539166,284,284,284,284,50
20230608,101500,31524966,284,283,284,282,20626
20230608,101400,25688334,284,284,284,284,0
20230608,101300,25688334,284,284,284,284,0
20230608,101200,25688334,284,284,284,284,0
20230608,101100,25688334,284,284,284,284,0
20230608,101000,25688334,284,284,284,284,0
20230608,100900,25688334,284,284,284,284,0
20230608,100800,25688334,284,284,284,284,5
20230608,100700,25686914,283,283,283,283,3020
20230608,100600,24832254,284,284,284,284,0
20230608,100500,24832254,284,284,284,284,0
20230608,100400,24832254,284,284,284,284,0
20230608,100300,24832254,284,284,284,284,22
20230608,100200,24826006,284,284,284,284,20
20230608,100100,24820326,285,285,285,285,0
20230608,100000,24820326,285,285,285,285,0
20230608,095900,24820326,285,285,285,285,0
20230608,095800,24820326,285,285,285,285,0
20230608,095700,24820326,285,283,285,283,2701
20230608,095600,24055081,283,283,283,283,245
20230608,095500,23985746,282,282,282,282,0
20230608,095400,23985746,282,282,282,282,130
20230608,095300,23949086,283,283,283,283,0
20230608,095200,23949086,283,283,283,283,3000
20230608,095100,23100086,285,285,285,285,0
20230608,095000,23100086,285,285,285,285,0
20230608,094900,23100086,285,285,285,285,0
20230608,094800,23100086,285,285,285,285,0
20230608,094700,23100086,285,285,285,285,0
20230608,094600,23100086,285,285,285,285,0
20230608,094500,23100086,285,285,285,285,24
20230608,094400,23093246,285,284,285,284,337
20230608,094300,22997349,285,285,285,285,36
20230608,094200,22987089,285,283,285,283,4021
20230608,094100,21846924,283,283,283,283,0
20230608,094000,21846924,283,283,283,283,2
20230608,093900,21846358,283,284,284,283,45
20230608,093800,21833622,284,284,284,284,159
20230608,093700,21788466,284,284,284,284,1
20230608,093600,21788182,284,284,284,284,2
20230608,093500,21787614,285,285,285,285,10
20230608,093400,21784764,285,284,285,284,2275
20230608,093300,21137802,282,282,282,282,2987
20230608,093200,20295468,284,284,284,284,44
20230608,093100,20282972,284,284,284,282,2350
20230608,093000,19619941,284,284,284,284,3
20230608,092900,19619089,283,284,284,283,2002
20230608,092800,19052521,283,284,284,283,218
20230608,092700,18990826,283,283,283,283,0
20230608,092600,18990826,283,283,283,283,0
20230608,092500,18990826,283,283,283,283,35
20230608,092400,18980921,284,284,284,284,10000
20230608,092300,16140921,284,284,284,284,0
20230608,092200,16140921,284,284,284,284,0
20230608,092100,16140921,284,284,284,284,0
20230608,092000,16140921,284,284,284,284,15
20230608,091900,16136661,283,283,283,283,0
20230608,091800,16136661,283,283,283,283,0
20230608,091700,16136661,283,283,283,283,0
20230608,091600,16136661,283,283,283,283,3762
20230608,091500,15072015,283,284,284,283,2104
20230608,091400,14476179,284,283,284,283,618
20230608,091300,14301267,284,284,284,283,1635
20230608,091200,13837941,284,284,284,284,88
20230608,091100,13812949,283,283,283,283,14815
20230608,091000,9620304,283,283,283,283,1830
20230608,090900,9102414,283,283,283,283,400
20230608,090800,8989214,283,284,284,283,3194
20230608,090700,8085056,284,284,284,284,539
20230608,090600,7931980,284,284,284,284,5461
20230608,090500,6381056,284,284,284,283,80
20230608,090400,6358337,285,284,285,284,1786
20230608,090300,5849704,283,283,283,283,700
20230608,090200,5651604,283,285,285,283,3551
20230608,090100,4645896,284,284,284,284,14753
20230608,090000,456044,284,283,284,283,1609