KissMeData/340360/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185100,596312521,894,894,894,894,22441
20230622,185000,596312521,894,894,894,894,0
20230622,184900,596312521,894,894,894,894,0
20230622,184800,596312521,894,894,894,894,0
20230622,184700,596312521,894,894,894,894,0
20230622,184600,596312521,894,894,894,894,0
20230622,184500,596312521,894,894,894,894,0
20230622,184400,596312521,894,894,894,894,0
20230622,184300,596312521,894,894,894,894,0
20230622,184200,596312521,894,894,894,894,0
20230622,184100,596312521,894,894,894,894,0
20230622,184000,596312521,894,894,894,894,0
20230622,183900,596312521,894,894,894,894,0
20230622,183800,596312521,894,894,894,894,0
20230622,183700,596312521,894,894,894,894,0
20230622,183600,596312521,894,894,894,894,0
20230622,183500,596312521,894,894,894,894,0
20230622,183400,596312521,894,894,894,894,0
20230622,183300,596312521,894,894,894,894,0
20230622,183200,596312521,894,894,894,894,0
20230622,183100,596312521,894,894,894,894,0
20230622,183000,596312521,894,894,894,894,0
20230622,182900,596312521,894,894,894,894,0
20230622,182800,596312521,894,894,894,894,0
20230622,182700,596312521,894,894,894,894,0
20230622,182600,596312521,894,894,894,894,0
20230622,182500,596312521,894,894,894,894,0
20230622,182400,596312521,894,894,894,894,0
20230622,182300,596312521,894,894,894,894,0
20230622,182200,596312521,894,894,894,894,0
20230622,182100,596312521,894,894,894,894,22441
20230622,182000,596312521,894,894,894,894,0
20230622,181900,596312521,894,894,894,894,0
20230622,181800,596312521,894,894,894,894,0
20230622,181700,596312521,894,894,894,894,0
20230622,181600,596312521,894,894,894,894,0
20230622,181500,596312521,894,894,894,894,0
20230622,181400,596312521,894,894,894,894,0
20230622,181300,596312521,894,894,894,894,0
20230622,181200,596312521,894,894,894,894,0
20230622,181100,596312521,894,894,894,894,0
20230622,181000,596312521,894,894,894,894,0
20230622,180900,596312521,894,894,894,894,0
20230622,180800,596312521,894,894,894,894,0
20230622,180700,596312521,894,894,894,894,0
20230622,180600,596312521,894,894,894,894,0
20230622,180500,596312521,894,894,894,894,0
20230622,180400,596312521,894,894,894,894,0
20230622,180300,596312521,894,894,894,894,0
20230622,180200,596312521,894,894,894,894,0
20230622,180100,596312521,894,894,894,894,0
20230622,180000,596312521,894,894,894,894,0
20230622,175900,596312521,894,894,894,894,0
20230622,175800,596312521,894,894,894,894,0
20230622,175700,596312521,894,894,894,894,0
20230622,175600,596312521,894,894,894,894,0
20230622,175500,596312521,894,894,894,894,0
20230622,175400,596312521,894,894,894,894,0
20230622,175300,596312521,894,894,894,894,0
20230622,175200,596312521,894,894,894,894,0
20230622,175100,596312521,894,894,894,894,22441
20230622,175000,596312521,894,894,894,894,0
20230622,174900,596312521,894,894,894,894,0
20230622,174800,596312521,894,894,894,894,0
20230622,174700,596312521,894,894,894,894,0
20230622,174600,596312521,894,894,894,894,0
20230622,174500,596312521,894,894,894,894,0
20230622,174400,596312521,894,894,894,894,0
20230622,174300,596312521,894,894,894,894,0
20230622,174200,596312521,894,894,894,894,0
20230622,174100,596312521,894,894,894,894,0
20230622,174000,596312521,894,894,894,894,0
20230622,173900,596312521,894,894,894,894,0
20230622,173800,596312521,894,894,894,894,0
20230622,173700,596312521,894,894,894,894,0
20230622,173600,596312521,894,894,894,894,0
20230622,173500,596312521,894,894,894,894,0
20230622,173400,596312521,894,894,894,894,0
20230622,173300,596312521,894,894,894,894,0
20230622,173200,596312521,894,894,894,894,0
20230622,173100,596312521,894,894,894,894,0
20230622,173000,596312521,894,894,894,894,0
20230622,172900,596312521,894,894,894,894,0
20230622,172800,596312521,894,894,894,894,0
20230622,172700,596312521,894,894,894,894,0
20230622,172600,596312521,894,894,894,894,0
20230622,172500,596312521,894,894,894,894,0
20230622,172400,596312521,894,894,894,894,0
20230622,172300,596312521,894,894,894,894,0
20230622,172200,596312521,894,894,894,894,0
20230622,172100,596312521,894,894,894,894,22441
20230622,172000,596312521,894,894,894,894,0
20230622,171900,596312521,894,894,894,894,0
20230622,171800,596312521,894,894,894,894,0
20230622,171700,596312521,894,894,894,894,0
20230622,171600,596312521,894,894,894,894,0
20230622,171500,596312521,894,894,894,894,0
20230622,171400,596312521,894,894,894,894,0
20230622,171300,596312521,894,894,894,894,0
20230622,171200,596312521,894,894,894,894,0
20230622,171100,596312521,894,894,894,894,0
20230622,171000,596312521,894,894,894,894,0
20230622,170900,596312521,894,894,894,894,0
20230622,170800,596312521,894,894,894,894,0
20230622,170700,596312521,894,894,894,894,0
20230622,170600,596312521,894,894,894,894,0
20230622,170500,596312521,894,894,894,894,0
20230622,170400,596312521,894,894,894,894,0
20230622,170300,596312521,894,894,894,894,0
20230622,170200,596312521,894,894,894,894,0
20230622,170100,596312521,894,894,894,894,0
20230622,170000,596312521,894,894,894,894,0
20230622,165900,596312521,894,894,894,894,0
20230622,165800,596312521,894,894,894,894,0
20230622,165700,596312521,894,894,894,894,0
20230622,165600,596312521,894,894,894,894,0
20230622,165500,596312521,894,894,894,894,0
20230622,165400,596312521,894,894,894,894,0
20230622,165300,596312521,894,894,894,894,0
20230622,165200,596312521,894,894,894,894,0
20230622,165100,596312521,894,894,894,894,22441
20230622,165000,596312521,894,894,894,894,0
20230622,164900,596312521,894,894,894,894,0
20230622,164800,596312521,894,894,894,894,0
20230622,164700,596312521,894,894,894,894,0
20230622,164600,596312521,894,894,894,894,0
20230622,164500,596312521,894,894,894,894,0
20230622,164400,596312521,894,894,894,894,0
20230622,164300,596312521,894,894,894,894,0
20230622,164200,596312521,894,894,894,894,0
20230622,164100,596312521,894,894,894,894,0
20230622,164000,596312521,894,894,894,894,0
20230622,163900,596312521,894,894,894,894,0
20230622,163800,596312521,894,894,894,894,0
20230622,163700,596312521,894,894,894,894,0
20230622,163600,596312521,894,894,894,894,0
20230622,163500,596312521,894,894,894,894,0
20230622,163400,596312521,894,894,894,894,0
20230622,163300,596312521,894,894,894,894,0
20230622,163200,596312521,894,894,894,894,0
20230622,163100,596312521,894,894,894,894,0
20230622,163000,596312521,894,894,894,894,0
20230622,162900,596312521,894,894,894,894,0
20230622,162800,596312521,894,894,894,894,0
20230622,162700,596312521,894,894,894,894,0
20230622,162600,596312521,894,894,894,894,0
20230622,162500,596312521,894,894,894,894,0
20230622,162400,596312521,894,894,894,894,0
20230622,162300,596312521,894,894,894,894,0
20230622,162200,596312521,894,894,894,894,0
20230622,162100,596312521,894,894,894,894,22441
20230622,162000,596312521,894,894,894,894,0
20230622,161900,596312521,894,894,894,894,0
20230622,161800,596312521,894,894,894,894,0
20230622,161700,596312521,894,894,894,894,0
20230622,161600,596312521,894,894,894,894,0
20230622,161500,596312521,894,894,894,894,0
20230622,161400,596312521,894,894,894,894,0
20230622,161300,596312521,894,894,894,894,0
20230622,161200,596312521,894,894,894,894,0
20230622,161100,596312521,894,894,894,894,0
20230622,161000,596312521,894,894,894,894,0
20230622,160900,596312521,894,894,894,894,0
20230622,160800,596312521,894,894,894,894,0
20230622,160700,596312521,894,894,894,894,0
20230622,160600,596312521,894,894,894,894,0
20230622,160500,596312521,894,894,894,894,0
20230622,160400,596312521,894,894,894,894,0
20230622,160300,596312521,894,894,894,894,0
20230622,160200,596312521,894,894,894,894,0
20230622,160100,596312521,894,894,894,894,0
20230622,160000,596312521,894,894,894,894,0
20230622,155900,596312521,894,894,894,894,0
20230622,155800,596312521,894,894,894,894,0
20230622,155700,596312521,894,894,894,894,0
20230622,155600,596312521,894,894,894,894,0
20230622,155500,596312521,894,894,894,894,0
20230622,155400,596312521,894,894,894,894,0
20230622,155300,596312521,894,894,894,894,0
20230622,155200,596312521,894,894,894,894,0
20230622,155100,596312521,894,894,894,894,22441
20230622,155000,596312521,894,894,894,894,0
20230622,154900,596312521,894,894,894,894,0
20230622,154800,596312521,894,894,894,894,0
20230622,154700,596312521,894,894,894,894,0
20230622,154600,596312521,894,894,894,894,0
20230622,154500,596312521,894,894,894,894,0
20230622,154400,596312521,894,894,894,894,0
20230622,154300,596312521,894,894,894,894,0
20230622,154200,596312521,894,894,894,894,0
20230622,154100,596312521,894,894,894,894,0
20230622,154000,596312521,894,894,894,894,0
20230622,153900,596312521,894,894,894,894,0
20230622,153800,596312521,894,894,894,894,0
20230622,153700,596312521,894,894,894,894,0
20230622,153600,596312521,894,894,894,894,0
20230622,153500,596312521,894,894,894,894,0
20230622,153400,596312521,894,894,894,894,0
20230622,153300,596312521,894,894,894,894,0
20230622,153200,596312521,894,894,894,894,0
20230622,153100,596312521,894,894,894,894,0
20230622,153000,596312521,894,894,894,894,22441
20230622,152900,576250267,899,899,899,899,0
20230622,152800,576250267,899,899,899,899,0
20230622,152700,576250267,899,899,899,899,0
20230622,152600,576250267,899,899,899,899,0
20230622,152500,576250267,899,899,899,899,0
20230622,152400,576250267,899,899,899,899,0
20230622,152300,576250267,899,899,899,899,0
20230622,152200,576250267,899,899,899,899,0
20230622,152100,576250267,899,899,899,899,0
20230622,152000,576250267,899,899,899,899,0
20230622,151900,576250267,899,900,900,899,241
20230622,151800,576033402,905,905,905,905,0
20230622,151700,576033402,905,904,905,904,773
20230622,151600,575333892,905,901,905,901,298
20230622,151500,575065316,901,901,901,901,1
20230622,151400,575064415,899,899,899,899,99
20230622,151300,574975414,899,895,899,895,4688
20230622,151200,570779650,895,894,895,894,834
20230622,151100,570034049,895,895,895,895,0
20230622,151000,570034049,895,895,895,895,100
20230622,150900,569944549,895,893,895,891,3056
20230622,150800,567221643,895,892,895,892,350
20230622,150700,566909140,892,891,892,891,350
20230622,150600,566597039,890,893,893,890,2918
20230622,150500,563997521,893,896,896,893,3851
20230622,150400,560551881,897,897,897,897,147
20230622,150300,560420022,897,896,899,896,557
20230622,150200,559920696,897,899,899,897,265
20230622,150100,559682752,898,899,899,898,49
20230622,150000,559638720,899,902,902,899,1172
20230622,145900,558583666,903,904,904,903,802
20230622,145800,557858858,904,905,905,904,74
20230622,145700,557791890,909,909,909,909,0
20230622,145600,557791890,909,909,909,909,0
20230622,145500,557791890,909,909,909,909,10
20230622,145400,557782800,910,907,910,907,455
20230622,145300,557369668,908,902,908,902,3002
20230622,145200,554661750,902,902,902,902,0
20230622,145100,554661750,902,901,902,901,2432
20230622,145000,552470516,901,901,901,896,4
20230622,144900,552466917,902,902,902,902,0
20230622,144800,552466917,902,902,902,902,2
20230622,144700,552465113,902,902,902,902,2
20230622,144600,552463309,895,902,902,895,3717
20230622,144500,549128645,901,901,901,901,5
20230622,144400,549124140,899,899,902,899,142
20230622,144300,548996124,899,899,899,899,20
20230622,144200,548978144,900,901,902,900,4
20230622,144100,548974541,902,902,902,902,0
20230622,144000,548974541,902,895,902,895,534
20230622,143900,548496383,900,900,900,900,0
20230622,143800,548496383,900,902,902,899,21
20230622,143700,548477491,895,895,895,895,240
20230622,143600,548262691,902,902,902,902,49
20230622,143500,548218493,902,902,902,902,0
20230622,143400,548218493,902,897,902,895,1553
20230622,143300,546827940,897,898,898,897,320
20230622,143200,546540899,904,895,904,895,6529
20230622,143100,540695803,896,896,896,896,390
20230622,143000,540346363,896,896,897,895,3149
20230622,142900,537527299,897,897,897,896,340
20230622,142800,537222382,897,896,897,895,1862
20230622,142700,535554721,902,901,902,895,4200
20230622,142600,531784045,902,905,905,902,880
20230622,142500,530989289,905,905,905,905,0
20230622,142400,530989289,905,905,905,905,0
20230622,142300,530989289,905,904,905,904,5
20230622,142200,530984766,905,905,905,905,15
20230622,142100,530971191,905,909,909,905,1684
20230622,142000,529440523,909,909,909,909,1
20230622,141900,529439614,902,904,905,902,6351
20230622,141800,523704561,903,910,910,903,16996
20230622,141700,508331528,911,911,911,911,0
20230622,141600,508331528,911,912,912,911,1030
20230622,141500,507393197,911,907,911,907,2981
20230622,141400,504686706,908,909,909,908,440
20230622,141300,504286928,913,909,913,908,3300
20230622,141200,501285258,910,911,911,909,1751
20230622,141100,499692417,916,912,916,907,7791
20230622,141000,492613170,917,915,917,910,9148
20230622,140900,484277356,915,917,919,915,112
20230622,140800,484174830,918,916,919,916,1125
20230622,140700,483142986,916,919,923,916,787
20230622,140600,482418912,919,917,919,916,274
20230622,140500,482167771,919,916,919,912,4616
20230622,140400,477940272,911,914,916,911,3291
20230622,140300,474934465,914,916,916,911,1232
20230622,140200,473809538,916,915,916,915,3960
20230622,140100,470185468,916,910,916,909,9304
20230622,140000,461698717,908,953,953,906,65470
20230622,135900,401403920,953,937,955,937,52809
20230622,135800,351492305,942,945,945,908,39526
20230622,135700,314796925,945,918,945,918,53748
20230622,135600,264658425,917,912,917,912,120
20230622,135500,264548435,917,918,918,917,748
20230622,135400,263861816,918,916,919,909,2162
20230622,135300,261886741,915,914,915,911,4340
20230622,135200,257918029,913,912,913,912,2676
20230622,135100,255474851,912,912,912,910,204
20230622,135000,255288805,909,912,914,909,844
20230622,134900,254518328,912,905,912,905,3710
20230622,134800,251143121,909,903,909,903,1115
20230622,134700,250131416,906,906,906,906,1
20230622,134600,250130510,903,904,906,903,2020
20230622,134500,248304479,904,904,904,904,25
20230622,134400,248281879,904,903,906,903,59
20230622,134300,248228590,903,903,903,903,560
20230622,134200,247722910,903,903,906,903,1330
20230622,134100,246519820,902,904,904,901,3332
20230622,134000,243514522,908,906,908,904,1734
20230622,133900,241943536,906,907,909,906,2546
20230622,133800,239636223,907,908,911,906,5320
20230622,133700,234795941,907,910,911,905,5592
20230622,133600,229733959,911,914,916,905,6704
20230622,133500,223656299,908,905,923,905,5533
20230622,133400,218631385,907,918,919,897,12940
20230622,133300,206841170,918,928,932,918,20298
20230622,133200,188001789,928,923,928,919,15195
20230622,133100,173925128,923,927,928,923,6676
20230622,133000,167735831,928,924,929,919,40933
20230622,132900,129822056,924,913,924,903,36752
20230622,132800,96121649,913,912,913,911,2200
20230622,132700,94113418,912,908,912,908,451
20230622,132600,93702306,901,913,913,901,1174
20230622,132500,92637355,913,905,914,900,1881
20230622,132400,90934843,914,904,914,897,4564
20230622,132300,86805089,915,914,915,913,4381
20230622,132200,82798026,915,910,915,909,5278
20230622,132100,77978314,910,903,910,903,3059
20230622,132000,75206063,905,898,905,898,6400
20230622,131900,69449105,897,897,897,897,200
20230622,131800,69269705,898,898,900,898,3522
20230622,131700,66103799,899,884,899,884,3001
20230622,131600,63424399,885,880,885,880,2499
20230622,131500,61218974,872,874,874,872,8
20230622,131400,61211994,881,881,881,881,0
20230622,131300,61211994,881,880,881,880,2192
20230622,131200,59280861,881,881,881,881,529
20230622,131100,58814812,881,881,881,881,0
20230622,131000,58814812,881,881,881,881,0
20230622,130900,58814812,881,879,881,879,1472
20230622,130800,57518180,880,880,880,880,0
20230622,130700,57518180,880,880,880,880,0
20230622,130600,57518180,880,880,880,880,1041
20230622,130500,56602100,881,880,881,880,813
20230622,130400,55886652,881,881,881,881,0
20230622,130300,55886652,881,871,881,871,6642
20230622,130200,50064530,871,871,871,871,0
20230622,130100,50064530,871,871,871,871,0
20230622,130000,50064530,871,871,871,871,0
20230622,125900,50064530,871,871,871,871,0
20230622,125800,50064530,871,871,871,871,0
20230622,125700,50064530,871,871,871,871,0
20230622,125600,50064530,871,871,871,871,0
20230622,125500,50064530,871,871,871,871,0
20230622,125400,50064530,871,871,871,871,0
20230622,125300,50064530,871,871,871,871,2747
20230622,125200,47671893,871,871,871,871,0
20230622,125100,47671893,871,871,871,871,0
20230622,125000,47671893,871,871,871,871,0
20230622,124900,47671893,871,871,871,871,0
20230622,124800,47671893,871,871,871,871,0
20230622,124700,47671893,871,871,871,871,0
20230622,124600,47671893,871,871,871,871,0
20230622,124500,47671893,871,871,871,871,0
20230622,124400,47671893,871,871,871,871,0
20230622,124300,47671893,871,871,871,871,0
20230622,124200,47671893,871,871,871,871,0
20230622,124100,47671893,871,871,871,871,0
20230622,124000,47671893,871,871,871,871,3
20230622,123900,47669280,871,871,871,871,5
20230622,123800,47664925,872,872,873,872,101
20230622,123700,47576851,872,874,874,872,51
20230622,123600,47532279,874,874,874,874,0
20230622,123500,47532279,874,874,874,874,1
20230622,123400,47531405,873,873,873,873,0
20230622,123300,47531405,873,874,874,873,2
20230622,123200,47529658,874,874,874,874,0
20230622,123100,47529658,874,874,874,874,0
20230622,123000,47529658,874,874,874,874,0
20230622,122900,47529658,874,874,874,874,0
20230622,122800,47529658,874,874,874,874,0
20230622,122700,47529658,874,874,874,874,0
20230622,122600,47529658,874,874,874,874,0
20230622,122500,47529658,874,874,874,874,0
20230622,122400,47529658,874,872,874,871,17
20230622,122300,47514838,872,872,872,872,0
20230622,122200,47514838,872,872,872,872,0
20230622,122100,47514838,872,872,872,872,131
20230622,122000,47400606,872,872,872,872,0
20230622,121900,47400606,872,872,872,872,0
20230622,121800,47400606,872,873,873,872,15
20230622,121700,47387525,872,872,872,872,0
20230622,121600,47387525,872,872,872,872,616
20230622,121500,46850373,874,874,874,874,0
20230622,121400,46850373,874,874,874,874,0
20230622,121300,46850373,874,874,874,874,0
20230622,121200,46850373,874,874,874,874,0
20230622,121100,46850373,874,874,874,874,0
20230622,121000,46850373,874,874,874,874,0
20230622,120900,46850373,874,874,874,874,0
20230622,120800,46850373,874,874,874,874,0
20230622,120700,46850373,874,874,874,874,0
20230622,120600,46850373,874,874,874,874,1
20230622,120500,46849499,874,874,874,874,0
20230622,120400,46849499,874,874,874,874,0
20230622,120300,46849499,874,874,874,874,0
20230622,120200,46849499,874,874,874,874,10
20230622,120100,46840759,874,874,874,874,0
20230622,120000,46840759,874,874,874,874,0
20230622,115900,46840759,874,874,874,874,0
20230622,115800,46840759,874,874,874,874,0
20230622,115700,46840759,874,874,874,874,0
20230622,115600,46840759,874,874,874,874,1
20230622,115500,46839885,873,873,873,873,0
20230622,115400,46839885,873,873,873,873,0
20230622,115300,46839885,873,873,873,873,0
20230622,115200,46839885,873,873,873,873,0
20230622,115100,46839885,873,873,873,873,150
20230622,115000,46708935,874,874,874,874,0
20230622,114900,46708935,874,874,874,874,0
20230622,114800,46708935,874,874,874,874,0
20230622,114700,46708935,874,874,874,874,0
20230622,114600,46708935,874,874,874,874,0
20230622,114500,46708935,874,874,874,874,0
20230622,114400,46708935,874,874,874,874,0
20230622,114300,46708935,874,874,874,874,0
20230622,114200,46708935,874,874,874,874,0
20230622,114100,46708935,874,874,874,874,0
20230622,114000,46708935,874,874,874,874,0
20230622,113900,46708935,874,874,874,874,0
20230622,113800,46708935,874,874,874,874,0
20230622,113700,46708935,874,874,874,874,0
20230622,113600,46708935,874,874,874,874,0
20230622,113500,46708935,874,874,874,874,0
20230622,113400,46708935,874,874,874,874,0
20230622,113300,46708935,874,874,874,874,0
20230622,113200,46708935,874,874,874,874,0
20230622,113100,46708935,874,874,874,874,0
20230622,113000,46708935,874,874,874,874,0
20230622,112900,46708935,874,874,874,874,0
20230622,112800,46708935,874,874,874,874,0
20230622,112700,46708935,874,874,874,874,0
20230622,112600,46708935,874,874,874,874,0
20230622,112500,46708935,874,874,874,874,0
20230622,112400,46708935,874,874,874,874,0
20230622,112300,46708935,874,874,874,874,0
20230622,112200,46708935,874,874,874,874,0
20230622,112100,46708935,874,874,874,874,0
20230622,112000,46708935,874,874,874,874,12
20230622,111900,46698447,874,874,874,874,0
20230622,111800,46698447,874,874,874,874,0
20230622,111700,46698447,874,874,874,874,0
20230622,111600,46698447,874,874,874,874,0
20230622,111500,46698447,874,874,874,874,0
20230622,111400,46698447,874,873,874,873,260
20230622,111300,46471407,874,874,874,874,0
20230622,111200,46471407,874,874,874,874,0
20230622,111100,46471407,874,874,874,874,0
20230622,111000,46471407,874,874,874,874,0
20230622,110900,46471407,874,874,874,874,0
20230622,110800,46471407,874,874,874,874,0
20230622,110700,46471407,874,874,874,874,0
20230622,110600,46471407,874,874,874,874,0
20230622,110500,46471407,874,874,874,874,0
20230622,110400,46471407,874,874,874,874,0
20230622,110300,46471407,874,874,874,874,0
20230622,110200,46471407,874,874,874,874,0
20230622,110100,46471407,874,874,874,874,0
20230622,110000,46471407,874,874,874,874,0
20230622,105900,46471407,874,874,874,874,0
20230622,105800,46471407,874,874,874,874,4
20230622,105700,46467911,870,870,870,870,0
20230622,105600,46467911,870,870,870,870,0
20230622,105500,46467911,870,870,870,870,0
20230622,105400,46467911,870,870,870,870,0
20230622,105300,46467911,870,870,870,870,0
20230622,105200,46467911,870,870,870,870,0
20230622,105100,46467911,870,870,870,870,0
20230622,105000,46467911,870,873,873,870,600
20230622,104900,45944695,874,874,874,874,1
20230622,104800,45943821,873,873,873,873,18
20230622,104700,45928107,873,873,873,873,0
20230622,104600,45928107,873,873,873,873,0
20230622,104500,45928107,873,873,873,873,0
20230622,104400,45928107,873,873,873,873,1
20230622,104300,45927234,873,873,873,873,1
20230622,104200,45926361,870,870,870,870,5025
20230622,104100,41554611,871,871,871,871,787
20230622,104000,40869134,872,872,872,872,20
20230622,103900,40851694,872,872,872,872,0
20230622,103800,40851694,872,872,872,872,0
20230622,103700,40851694,872,872,872,872,0
20230622,103600,40851694,872,872,872,872,1
20230622,103500,40850822,874,874,874,874,0
20230622,103400,40850822,874,874,874,874,0
20230622,103300,40850822,874,874,874,874,0
20230622,103200,40850822,874,872,874,872,2
20230622,103100,40849076,874,874,874,874,0
20230622,103000,40849076,874,874,874,874,1
20230622,102900,40848202,871,871,871,871,0
20230622,102800,40848202,871,871,871,871,515
20230622,102700,40399637,874,874,874,874,0
20230622,102600,40399637,874,874,874,874,0
20230622,102500,40399637,874,874,874,874,100
20230622,102400,40312237,874,874,874,874,50
20230622,102300,40268537,874,874,874,874,0
20230622,102200,40268537,874,874,874,874,0
20230622,102100,40268537,874,874,874,874,1000
20230622,102000,39394537,874,874,874,874,0
20230622,101900,39394537,874,874,874,874,0
20230622,101800,39394537,874,874,874,874,200
20230622,101700,39219737,874,874,874,874,100
20230622,101600,39132337,874,874,874,874,0
20230622,101500,39132337,874,874,874,874,0
20230622,101400,39132337,874,874,874,874,0
20230622,101300,39132337,874,874,874,874,132
20230622,101200,39016969,874,874,874,874,343
20230622,101100,38717187,874,874,874,874,0
20230622,101000,38717187,874,874,874,874,0
20230622,100900,38717187,874,874,874,874,0
20230622,100800,38717187,874,874,874,874,100
20230622,100700,38629787,874,874,874,874,0
20230622,100600,38629787,874,874,874,874,0
20230622,100500,38629787,874,874,874,874,0
20230622,100400,38629787,874,874,874,874,1
20230622,100300,38628913,870,870,870,870,2023
20230622,100200,36868903,870,871,871,870,1362
20230622,100100,35682963,870,870,870,870,0
20230622,100000,35682963,870,870,870,870,0
20230622,095900,35682963,870,870,870,870,175
20230622,095800,35530713,875,875,875,875,0
20230622,095700,35530713,875,875,875,875,0
20230622,095600,35530713,875,875,875,875,4536
20230622,095500,31561713,876,876,876,876,0
20230622,095400,31561713,876,876,876,876,1608
20230622,095300,30153105,876,876,876,876,0
20230622,095200,30153105,876,876,876,876,0
20230622,095100,30153105,876,876,876,876,0
20230622,095000,30153105,876,876,876,876,0
20230622,094900,30153105,876,877,877,876,1426
20230622,094800,28903829,877,877,877,877,93
20230622,094700,28822268,877,877,877,877,14
20230622,094600,28809990,878,878,878,878,300
20230622,094500,28546590,878,878,878,878,0
20230622,094400,28546590,878,878,878,878,0
20230622,094300,28546590,878,878,878,878,0
20230622,094200,28546590,878,878,878,878,42
20230622,094100,28509714,878,878,878,878,30
20230622,094000,28483374,878,878,878,878,1000
20230622,093900,27605374,880,880,880,880,1
20230622,093800,27604494,877,877,877,877,100
20230622,093700,27516794,877,877,877,877,10000
20230622,093600,18746794,880,880,880,880,10
20230622,093500,18737994,880,880,880,880,1
20230622,093400,18737114,880,880,880,880,0
20230622,093300,18737114,880,880,880,880,0
20230622,093200,18737114,880,880,880,880,7110
20230622,093100,12480314,881,881,881,881,0
20230622,093000,12480314,881,881,881,881,0
20230622,092900,12480314,881,881,881,881,0
20230622,092800,12480314,881,881,881,881,0
20230622,092700,12480314,881,881,881,881,0
20230622,092600,12480314,881,881,881,881,3
20230622,092500,12477671,885,885,885,885,1
20230622,092400,12476786,876,876,876,876,0
20230622,092300,12476786,876,883,883,876,258
20230622,092200,12250268,885,885,885,885,0
20230622,092100,12250268,885,885,885,885,1
20230622,092000,12249383,882,882,882,882,180
20230622,091900,12090623,882,882,882,882,0
20230622,091800,12090623,882,882,882,882,0
20230622,091700,12090623,882,882,882,882,23
20230622,091600,12070337,882,882,882,882,1
20230622,091500,12069455,876,876,876,876,0
20230622,091400,12069455,876,876,876,876,0
20230622,091300,12069455,876,876,876,876,0
20230622,091200,12069455,876,876,876,876,0
20230622,091100,12069455,876,876,876,876,0
20230622,091000,12069455,876,876,876,876,10
20230622,090900,12060695,882,882,882,882,10
20230622,090800,12051875,882,882,882,882,268
20230622,090700,11815499,882,882,882,882,0
20230622,090600,11815499,882,882,882,882,10
20230622,090500,11806679,876,876,876,876,0
20230622,090400,11806679,876,876,876,876,0
20230622,090300,11806679,876,876,876,876,3
20230622,090200,11804051,883,883,883,883,3
20230622,090100,11801402,884,884,884,884,11374
20230622,090000,1746786,884,884,885,884,1976