KissMeData/044180/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184000,269739460,792,792,792,792,1319
20230622,183900,269739460,792,792,792,792,0
20230622,183800,269739460,792,792,792,792,0
20230622,183700,269739460,792,792,792,792,0
20230622,183600,269739460,792,792,792,792,0
20230622,183500,269739460,792,792,792,792,0
20230622,183400,269739460,792,792,792,792,0
20230622,183300,269739460,792,792,792,792,0
20230622,183200,269739460,792,792,792,792,0
20230622,183100,269739460,792,792,792,792,0
20230622,183000,269739460,792,792,792,792,0
20230622,182900,269739460,792,792,792,792,0
20230622,182800,269739460,792,792,792,792,0
20230622,182700,269739460,792,792,792,792,0
20230622,182600,269739460,792,792,792,792,0
20230622,182500,269739460,792,792,792,792,0
20230622,182400,269739460,792,792,792,792,0
20230622,182300,269739460,792,792,792,792,0
20230622,182200,269739460,792,792,792,792,0
20230622,182100,269739460,792,792,792,792,0
20230622,182000,269739460,792,792,792,792,0
20230622,181900,269739460,792,792,792,792,0
20230622,181800,269739460,792,792,792,792,0
20230622,181700,269739460,792,792,792,792,0
20230622,181600,269739460,792,792,792,792,0
20230622,181500,269739460,792,792,792,792,0
20230622,181400,269739460,792,792,792,792,0
20230622,181300,269739460,792,792,792,792,0
20230622,181200,269739460,792,792,792,792,0
20230622,181100,269739460,792,792,792,792,0
20230622,181000,269739460,792,792,792,792,1319
20230622,180900,269739460,792,792,792,792,0
20230622,180800,269739460,792,792,792,792,0
20230622,180700,269739460,792,792,792,792,0
20230622,180600,269739460,792,792,792,792,0
20230622,180500,269739460,792,792,792,792,0
20230622,180400,269739460,792,792,792,792,0
20230622,180300,269739460,792,792,792,792,0
20230622,180200,269739460,792,792,792,792,0
20230622,180100,269739460,792,792,792,792,0
20230622,180000,269739460,792,792,792,792,0
20230622,175900,269739460,792,792,792,792,0
20230622,175800,269739460,792,792,792,792,0
20230622,175700,269739460,792,792,792,792,0
20230622,175600,269739460,792,792,792,792,0
20230622,175500,269739460,792,792,792,792,0
20230622,175400,269739460,792,792,792,792,0
20230622,175300,269739460,792,792,792,792,0
20230622,175200,269739460,792,792,792,792,0
20230622,175100,269739460,792,792,792,792,0
20230622,175000,269739460,792,792,792,792,0
20230622,174900,269739460,792,792,792,792,0
20230622,174800,269739460,792,792,792,792,0
20230622,174700,269739460,792,792,792,792,0
20230622,174600,269739460,792,792,792,792,0
20230622,174500,269739460,792,792,792,792,0
20230622,174400,269739460,792,792,792,792,0
20230622,174300,269739460,792,792,792,792,0
20230622,174200,269739460,792,792,792,792,0
20230622,174100,269739460,792,792,792,792,0
20230622,174000,269739460,792,792,792,792,1319
20230622,173900,269739460,792,792,792,792,0
20230622,173800,269739460,792,792,792,792,0
20230622,173700,269739460,792,792,792,792,0
20230622,173600,269739460,792,792,792,792,0
20230622,173500,269739460,792,792,792,792,0
20230622,173400,269739460,792,792,792,792,0
20230622,173300,269739460,792,792,792,792,0
20230622,173200,269739460,792,792,792,792,0
20230622,173100,269739460,792,792,792,792,0
20230622,173000,269739460,792,792,792,792,0
20230622,172900,269739460,792,792,792,792,0
20230622,172800,269739460,792,792,792,792,0
20230622,172700,269739460,792,792,792,792,0
20230622,172600,269739460,792,792,792,792,0
20230622,172500,269739460,792,792,792,792,0
20230622,172400,269739460,792,792,792,792,0
20230622,172300,269739460,792,792,792,792,0
20230622,172200,269739460,792,792,792,792,0
20230622,172100,269739460,792,792,792,792,0
20230622,172000,269739460,792,792,792,792,0
20230622,171900,269739460,792,792,792,792,0
20230622,171800,269739460,792,792,792,792,0
20230622,171700,269739460,792,792,792,792,0
20230622,171600,269739460,792,792,792,792,0
20230622,171500,269739460,792,792,792,792,0
20230622,171400,269739460,792,792,792,792,0
20230622,171300,269739460,792,792,792,792,0
20230622,171200,269739460,792,792,792,792,0
20230622,171100,269739460,792,792,792,792,0
20230622,171000,269739460,792,792,792,792,1319
20230622,170900,269739460,792,792,792,792,0
20230622,170800,269739460,792,792,792,792,0
20230622,170700,269739460,792,792,792,792,0
20230622,170600,269739460,792,792,792,792,0
20230622,170500,269739460,792,792,792,792,0
20230622,170400,269739460,792,792,792,792,0
20230622,170300,269739460,792,792,792,792,0
20230622,170200,269739460,792,792,792,792,0
20230622,170100,269739460,792,792,792,792,0
20230622,170000,269739460,792,792,792,792,0
20230622,165900,269739460,792,792,792,792,0
20230622,165800,269739460,792,792,792,792,0
20230622,165700,269739460,792,792,792,792,0
20230622,165600,269739460,792,792,792,792,0
20230622,165500,269739460,792,792,792,792,0
20230622,165400,269739460,792,792,792,792,0
20230622,165300,269739460,792,792,792,792,0
20230622,165200,269739460,792,792,792,792,0
20230622,165100,269739460,792,792,792,792,0
20230622,165000,269739460,792,792,792,792,0
20230622,164900,269739460,792,792,792,792,0
20230622,164800,269739460,792,792,792,792,0
20230622,164700,269739460,792,792,792,792,0
20230622,164600,269739460,792,792,792,792,0
20230622,164500,269739460,792,792,792,792,0
20230622,164400,269739460,792,792,792,792,0
20230622,164300,269739460,792,792,792,792,0
20230622,164200,269739460,792,792,792,792,0
20230622,164100,269739460,792,792,792,792,0
20230622,164000,269739460,792,792,792,792,1319
20230622,163900,269739460,792,792,792,792,0
20230622,163800,269739460,792,792,792,792,0
20230622,163700,269739460,792,792,792,792,0
20230622,163600,269739460,792,792,792,792,0
20230622,163500,269739460,792,792,792,792,0
20230622,163400,269739460,792,792,792,792,0
20230622,163300,269739460,792,792,792,792,0
20230622,163200,269739460,792,792,792,792,0
20230622,163100,269739460,792,792,792,792,0
20230622,163000,269739460,792,792,792,792,0
20230622,162900,269739460,792,792,792,792,0
20230622,162800,269739460,792,792,792,792,0
20230622,162700,269739460,792,792,792,792,0
20230622,162600,269739460,792,792,792,792,0
20230622,162500,269739460,792,792,792,792,0
20230622,162400,269739460,792,792,792,792,0
20230622,162300,269739460,792,792,792,792,0
20230622,162200,269739460,792,792,792,792,0
20230622,162100,269739460,792,792,792,792,0
20230622,162000,269739460,792,792,792,792,0
20230622,161900,269739460,792,792,792,792,0
20230622,161800,269739460,792,792,792,792,0
20230622,161700,269739460,792,792,792,792,0
20230622,161600,269739460,792,792,792,792,0
20230622,161500,269739460,792,792,792,792,0
20230622,161400,269739460,792,792,792,792,0
20230622,161300,269739460,792,792,792,792,0
20230622,161200,269739460,792,792,792,792,0
20230622,161100,269739460,792,792,792,792,0
20230622,161000,269739460,792,792,792,792,1319
20230622,160900,269739460,792,792,792,792,0
20230622,160800,269739460,792,792,792,792,0
20230622,160700,269739460,792,792,792,792,0
20230622,160600,269739460,792,792,792,792,0
20230622,160500,269739460,792,792,792,792,0
20230622,160400,269739460,792,792,792,792,0
20230622,160300,269739460,792,792,792,792,0
20230622,160200,269739460,792,792,792,792,0
20230622,160100,269739460,792,792,792,792,0
20230622,160000,269739460,792,792,792,792,0
20230622,155900,269739460,792,792,792,792,0
20230622,155800,269739460,792,792,792,792,0
20230622,155700,269739460,792,792,792,792,0
20230622,155600,269739460,792,792,792,792,0
20230622,155500,269739460,792,792,792,792,0
20230622,155400,269739460,792,792,792,792,0
20230622,155300,269739460,792,792,792,792,0
20230622,155200,269739460,792,792,792,792,0
20230622,155100,269739460,792,792,792,792,0
20230622,155000,269739460,792,792,792,792,0
20230622,154900,269739460,792,792,792,792,0
20230622,154800,269739460,792,792,792,792,0
20230622,154700,269739460,792,792,792,792,0
20230622,154600,269739460,792,792,792,792,0
20230622,154500,269739460,792,792,792,792,0
20230622,154400,269739460,792,792,792,792,0
20230622,154300,269739460,792,792,792,792,0
20230622,154200,269739460,792,792,792,792,0
20230622,154100,269739460,792,792,792,792,0
20230622,154000,269739460,792,792,792,792,1319
20230622,153900,269739460,792,792,792,792,0
20230622,153800,269739460,792,792,792,792,0
20230622,153700,269739460,792,792,792,792,0
20230622,153600,269739460,792,792,792,792,0
20230622,153500,269739460,792,792,792,792,0
20230622,153400,269739460,792,792,792,792,0
20230622,153300,269739460,792,792,792,792,0
20230622,153200,269739460,792,792,792,792,0
20230622,153100,269739460,792,792,792,792,0
20230622,153000,269739460,792,792,792,792,1319
20230622,152900,268694812,796,796,796,796,0
20230622,152800,268694812,796,796,796,796,0
20230622,152700,268694812,796,796,796,796,0
20230622,152600,268694812,796,796,796,796,0
20230622,152500,268694812,796,796,796,796,0
20230622,152400,268694812,796,796,796,796,0
20230622,152300,268694812,796,796,796,796,0
20230622,152200,268694812,796,796,796,796,0
20230622,152100,268694812,796,796,796,796,0
20230622,152000,268694812,796,796,796,796,0
20230622,151900,268694812,796,796,796,790,2099
20230622,151800,267024042,795,795,795,795,377
20230622,151700,266724327,795,795,795,795,57
20230622,151600,266679012,791,791,791,791,0
20230622,151500,266679012,791,791,791,791,0
20230622,151400,266679012,791,791,791,791,0
20230622,151300,266679012,791,791,791,791,0
20230622,151200,266679012,791,791,791,791,0
20230622,151100,266679012,791,791,791,791,1227
20230622,151000,265708455,791,791,791,791,108
20230622,150900,265623027,791,791,791,791,0
20230622,150800,265623027,791,791,791,791,0
20230622,150700,265623027,791,797,797,791,290
20230622,150600,265392611,791,791,791,791,0
20230622,150500,265392611,791,791,791,791,0
20230622,150400,265392611,791,791,791,791,0
20230622,150300,265392611,791,791,791,791,0
20230622,150200,265392611,791,791,791,791,0
20230622,150100,265392611,791,791,791,791,109
20230622,150000,265306392,791,791,791,791,110
20230622,145900,265219382,798,798,798,798,100
20230622,145800,265139582,790,798,798,790,219
20230622,145700,264965300,798,797,798,797,696
20230622,145600,264409951,794,794,794,794,0
20230622,145500,264409951,794,794,794,794,0
20230622,145400,264409951,794,798,798,794,2097
20230622,145300,262736553,798,800,800,798,63
20230622,145200,262686277,793,793,800,793,223
20230622,145100,262507951,798,798,798,798,160
20230622,145000,262380271,800,798,800,798,991
20230622,144900,261589439,796,798,798,796,17
20230622,144800,261575885,798,790,798,790,9953
20230622,144700,253669630,789,786,789,786,11632
20230622,144600,244500270,784,784,784,784,6
20230622,144500,244495566,783,783,783,783,0
20230622,144400,244495566,783,783,783,783,0
20230622,144300,244495566,783,785,785,783,3329
20230622,144200,241884765,786,786,786,786,0
20230622,144100,241884765,786,786,786,786,0
20230622,144000,241884765,786,786,786,786,0
20230622,143900,241884765,786,786,786,786,262
20230622,143800,241678833,786,786,786,786,100
20230622,143700,241600233,785,785,785,785,58
20230622,143600,241554703,785,785,785,785,58
20230622,143500,241509173,785,785,785,785,0
20230622,143400,241509173,785,785,785,785,1000
20230622,143300,240724173,784,784,784,784,0
20230622,143200,240724173,784,785,785,784,153
20230622,143100,240604069,785,787,787,785,15
20230622,143000,240592274,786,786,786,786,0
20230622,142900,240592274,786,786,786,786,1908
20230622,142800,239092586,786,786,786,786,1
20230622,142700,239091800,784,784,784,784,90
20230622,142600,239021240,784,784,784,784,110
20230622,142500,238935000,782,782,782,782,0
20230622,142400,238935000,782,782,782,782,0
20230622,142300,238935000,782,782,782,782,0
20230622,142200,238935000,782,783,783,782,3450
20230622,142100,236235088,787,787,787,787,0
20230622,142000,236235088,787,787,787,787,0
20230622,141900,236235088,787,787,787,787,0
20230622,141800,236235088,787,784,787,784,108
20230622,141700,236150413,784,784,784,784,2600
20230622,141600,234112013,784,784,784,784,0
20230622,141500,234112013,784,785,785,784,19
20230622,141400,234097103,785,785,785,785,471
20230622,141300,233727368,785,785,785,785,0
20230622,141200,233727368,785,785,785,785,17
20230622,141100,233714023,785,785,785,785,0
20230622,141000,233714023,785,785,785,785,0
20230622,140900,233714023,785,785,785,785,0
20230622,140800,233714023,785,785,785,785,0
20230622,140700,233714023,785,787,787,785,7543
20230622,140600,227784207,787,787,787,787,0
20230622,140500,227784207,787,789,789,787,182
20230622,140400,227640742,789,789,789,789,5500
20230622,140300,223301242,788,788,788,788,100
20230622,140200,223222442,788,788,788,788,500
20230622,140100,222828442,788,788,788,788,300
20230622,140000,222592042,788,788,788,788,0
20230622,135900,222592042,788,788,788,788,500
20230622,135800,222198042,788,788,788,788,500
20230622,135700,221804042,789,789,789,789,0
20230622,135600,221804042,789,789,789,789,1
20230622,135500,221803253,789,789,789,789,0
20230622,135400,221803253,789,789,789,789,255
20230622,135300,221602058,788,788,788,788,1000
20230622,135200,220814058,788,788,788,788,0
20230622,135100,220814058,788,788,788,788,0
20230622,135000,220814058,788,788,788,788,0
20230622,134900,220814058,788,788,788,788,0
20230622,134800,220814058,788,788,788,788,300
20230622,134700,220577658,788,789,789,788,781
20230622,134600,219961977,789,789,789,789,0
20230622,134500,219961977,789,789,789,789,0
20230622,134400,219961977,789,789,789,789,1673
20230622,134300,218641980,789,789,789,789,633
20230622,134200,218142543,789,789,789,789,56
20230622,134100,218098359,789,789,789,789,0
20230622,134000,218098359,789,789,789,789,0
20230622,133900,218098359,789,789,789,789,4634
20230622,133800,214442133,789,789,789,789,1000
20230622,133700,213653133,789,789,789,789,1441
20230622,133600,212516184,788,788,788,788,7
20230622,133500,212510668,789,789,789,789,1
20230622,133400,212509879,788,788,788,788,2697
20230622,133300,210384643,788,788,788,788,0
20230622,133200,210384643,788,788,788,788,0
20230622,133100,210384643,788,788,788,788,1
20230622,133000,210383855,787,787,787,787,0
20230622,132900,210383855,787,787,787,787,500
20230622,132800,209990355,787,787,787,787,0
20230622,132700,209990355,787,787,787,787,500
20230622,132600,209596855,787,787,787,787,196
20230622,132500,209442603,787,788,788,787,5
20230622,132400,209438667,788,788,788,788,1
20230622,132300,209437879,786,786,786,786,0
20230622,132200,209437879,786,787,787,786,414
20230622,132100,209112341,788,788,788,788,0
20230622,132000,209112341,788,788,788,788,4
20230622,131900,209109189,787,787,787,787,0
20230622,131800,209109189,787,788,789,787,638
20230622,131700,208606824,788,788,788,788,272
20230622,131600,208392488,787,787,787,787,0
20230622,131500,208392488,787,787,787,787,1
20230622,131400,208391701,787,787,787,787,0
20230622,131300,208391701,787,787,787,787,165
20230622,131200,208261846,787,787,787,787,597
20230622,131100,207792007,787,787,787,787,303
20230622,131000,207553546,787,787,787,787,0
20230622,130900,207553546,787,787,787,787,400
20230622,130800,207238746,787,787,787,787,600
20230622,130700,206766546,787,787,787,787,251
20230622,130600,206569009,787,787,787,787,0
20230622,130500,206569009,787,787,787,787,200
20230622,130400,206411609,786,786,786,786,1
20230622,130300,206410823,788,788,788,788,1
20230622,130200,206410035,786,786,786,786,0
20230622,130100,206410035,786,786,786,786,0
20230622,130000,206410035,786,787,787,786,2084
20230622,125900,204769928,787,787,787,787,99
20230622,125800,204692015,786,786,786,786,1000
20230622,125700,203906015,786,786,787,786,4817
20230622,125600,200116334,786,786,786,786,1
20230622,125500,200115548,787,787,787,787,0
20230622,125400,200115548,787,787,787,787,0
20230622,125300,200115548,787,787,787,787,2
20230622,125200,200113974,788,788,788,788,0
20230622,125100,200113974,788,788,788,788,0
20230622,125000,200113974,788,788,788,788,2834
20230622,124900,197880782,788,788,788,788,0
20230622,124800,197880782,788,788,788,788,0
20230622,124700,197880782,788,788,788,788,0
20230622,124600,197880782,788,788,788,788,0
20230622,124500,197880782,788,788,788,788,0
20230622,124400,197880782,788,788,788,788,0
20230622,124300,197880782,788,788,788,788,0
20230622,124200,197880782,788,789,789,788,679
20230622,124100,197345680,789,789,789,789,26
20230622,124000,197325166,788,788,788,788,0
20230622,123900,197325166,788,787,788,787,4
20230622,123800,197322016,787,787,787,787,2
20230622,123700,197320442,788,788,788,788,69
20230622,123600,197266070,788,788,788,788,1
20230622,123500,197265282,787,787,787,787,10
20230622,123400,197257412,788,788,788,786,12
20230622,123300,197247958,789,788,789,786,2172
20230622,123200,195539086,788,788,788,788,54
20230622,123100,195496534,787,787,788,787,5
20230622,123000,195492598,787,787,787,787,39
20230622,122900,195461905,787,787,787,787,55
20230622,122800,195418620,787,788,788,787,1010
20230622,122700,194623477,788,789,789,788,502
20230622,122600,194227401,790,790,790,790,1
20230622,122500,194226611,789,789,789,789,1
20230622,122400,194225822,789,789,789,789,0
20230622,122300,194225822,789,789,789,789,1
20230622,122200,194225033,789,789,789,789,0
20230622,122100,194225033,789,789,789,789,0
20230622,122000,194225033,789,789,789,789,283
20230622,121900,194001746,791,791,791,791,0
20230622,121800,194001746,791,791,791,791,0
20230622,121700,194001746,791,791,791,791,0
20230622,121600,194001746,791,791,791,791,0
20230622,121500,194001746,791,790,791,790,4
20230622,121400,193998583,791,791,791,791,0
20230622,121300,193998583,791,791,791,791,10
20230622,121200,193990673,790,790,790,790,0
20230622,121100,193990673,790,790,790,790,0
20230622,121000,193990673,790,790,790,790,0
20230622,120900,193990673,790,790,790,790,25
20230622,120800,193970923,789,789,789,789,0
20230622,120700,193970923,789,789,789,789,0
20230622,120600,193970923,789,789,789,789,18
20230622,120500,193956721,790,790,790,790,0
20230622,120400,193956721,790,790,790,790,1
20230622,120300,193955931,791,791,791,791,0
20230622,120200,193955931,791,791,791,791,0
20230622,120100,193955931,791,791,791,791,5
20230622,120000,193951976,791,791,791,791,91
20230622,115900,193879995,791,791,791,791,0
20230622,115800,193879995,791,791,791,791,195
20230622,115700,193725750,791,791,791,791,0
20230622,115600,193725750,791,789,791,789,8
20230622,115500,193719436,788,790,791,788,10
20230622,115400,193711550,789,789,789,789,199
20230622,115300,193554539,789,789,789,789,0
20230622,115200,193554539,789,789,789,789,281
20230622,115100,193332830,789,789,789,789,0
20230622,115000,193332830,789,789,789,789,986
20230622,114900,192554876,789,789,789,789,2014
20230622,114800,190965830,790,790,790,790,0
20230622,114700,190965830,790,790,790,790,105
20230622,114600,190882880,790,790,790,790,4
20230622,114500,190879720,790,790,790,790,0
20230622,114400,190879720,790,790,790,790,0
20230622,114300,190879720,790,790,790,790,20
20230622,114200,190863920,790,790,790,790,103
20230622,114100,190782550,791,791,791,791,201
20230622,114000,190623559,793,792,793,792,277
20230622,113900,190403919,791,791,791,791,2
20230622,113800,190402337,791,792,792,791,18
20230622,113700,190388089,791,791,791,791,0
20230622,113600,190388089,791,791,791,791,0
20230622,113500,190388089,791,791,791,791,0
20230622,113400,190388089,791,791,791,791,0
20230622,113300,190388089,791,791,791,791,1
20230622,113200,190387298,790,790,790,790,1
20230622,113100,190386508,791,793,793,791,30
20230622,113000,190362720,793,793,793,793,0
20230622,112900,190362720,793,793,793,793,0
20230622,112800,190362720,793,793,793,793,0
20230622,112700,190362720,793,793,793,793,0
20230622,112600,190362720,793,793,793,793,0
20230622,112500,190362720,793,793,793,793,461
20230622,112400,189997147,793,793,793,793,168
20230622,112300,189863923,794,794,794,794,0
20230622,112200,189863923,794,793,794,787,932
20230622,112100,189128108,793,793,793,793,137
20230622,112000,189019467,793,793,793,793,0
20230622,111900,189019467,793,793,793,793,1
20230622,111800,189018674,789,789,789,789,0
20230622,111700,189018674,789,789,789,789,1
20230622,111600,189017885,789,789,789,789,0
20230622,111500,189017885,789,789,789,789,0
20230622,111400,189017885,789,789,789,789,865
20230622,111300,188335400,789,794,794,789,20
20230622,111200,188319570,794,795,798,794,1272
20230622,111100,187304661,789,789,789,789,0
20230622,111000,187304661,789,789,789,789,53
20230622,110900,187262844,790,793,793,789,635
20230622,110800,186760179,798,798,798,798,0
20230622,110700,186760179,798,798,798,798,1
20230622,110600,186759381,794,794,794,794,0
20230622,110500,186759381,794,794,794,794,68
20230622,110400,186705389,801,801,801,801,0
20230622,110300,186705389,801,801,801,801,0
20230622,110200,186705389,801,801,801,801,0
20230622,110100,186705389,801,801,801,801,1200
20230622,110000,185744189,801,801,801,801,1
20230622,105900,185743388,800,800,800,800,200
20230622,105800,185583388,802,802,802,800,6502
20230622,105700,180381784,800,800,800,800,10270
20230622,105600,172165784,802,800,802,800,10244
20230622,105500,163970208,800,801,802,793,3050
20230622,105400,161524674,802,801,802,801,3250
20230622,105300,158918428,799,799,799,799,127
20230622,105200,158816955,800,800,800,800,1600
20230622,105100,157536955,802,799,802,799,5941
20230622,105000,152785366,799,799,799,799,0
20230622,104900,152785366,799,799,799,799,1
20230622,104800,152784567,799,799,799,797,45
20230622,104700,152748646,799,799,799,799,725
20230622,104600,152169371,800,798,800,798,281
20230622,104500,151944614,794,793,798,793,11023
20230622,104400,143177827,793,792,793,792,2177
20230622,104300,141452630,792,792,792,792,0
20230622,104200,141452630,792,792,792,792,1
20230622,104100,141451838,791,791,791,791,3300
20230622,104000,138841538,789,789,789,789,0
20230622,103900,138841538,789,789,789,789,0
20230622,103800,138841538,789,789,789,789,0
20230622,103700,138841538,789,789,789,789,1
20230622,103600,138840749,789,790,790,789,201
20230622,103500,138681960,790,790,790,790,7038
20230622,103400,133121940,787,787,787,787,0
20230622,103300,133121940,787,787,787,787,10
20230622,103200,133114070,787,787,787,787,0
20230622,103100,133114070,787,787,787,787,21
20230622,103000,133097543,787,787,787,787,3
20230622,102900,133095182,788,788,788,788,4297
20230622,102800,129709146,788,788,788,788,0
20230622,102700,129709146,788,788,788,788,2832
20230622,102600,127477530,790,790,790,790,6
20230622,102500,127472790,790,789,790,789,20
20230622,102400,127457000,788,788,788,788,0
20230622,102300,127457000,788,788,788,788,614
20230622,102200,126973168,788,788,788,788,1
20230622,102100,126972380,790,790,790,790,887
20230622,102000,126271650,790,788,790,788,1033
20230622,101900,125455620,788,788,788,788,0
20230622,101800,125455620,788,788,788,788,0
20230622,101700,125455620,788,788,788,788,459
20230622,101600,125093928,788,787,788,787,216
20230622,101500,124923735,788,789,789,788,351
20230622,101400,124647120,790,790,790,790,0
20230622,101300,124647120,790,790,790,790,10
20230622,101200,124639220,790,790,790,790,0
20230622,101100,124639220,790,790,790,790,0
20230622,101000,124639220,790,790,790,790,0
20230622,100900,124639220,790,790,790,790,2477
20230622,100800,122682390,790,790,790,790,0
20230622,100700,122682390,790,790,790,790,9
20230622,100600,122675280,790,791,791,790,11
20230622,100500,122666580,790,790,790,790,584
20230622,100400,122205220,791,791,791,791,6
20230622,100300,122200474,790,790,790,790,20
20230622,100200,122184674,791,791,791,791,0
20230622,100100,122184674,791,791,791,791,479
20230622,100000,121805785,790,790,790,790,0
20230622,095900,121805785,790,790,790,790,463
20230622,095800,121440015,790,790,790,790,597
20230622,095700,120968385,790,790,790,790,1560
20230622,095600,119735985,790,790,790,790,912
20230622,095500,119015505,790,791,791,790,3902
20230622,095400,115929523,790,790,790,790,692
20230622,095300,115382843,789,789,789,789,46
20230622,095200,115346549,787,787,787,787,0
20230622,095100,115346549,787,790,790,787,2296
20230622,095000,113536178,790,789,790,789,184
20230622,094900,113390902,789,791,791,789,4
20230622,094800,113387740,791,788,791,788,2307
20230622,094700,111564121,788,788,788,788,4
20230622,094600,111560969,788,788,788,788,1
20230622,094500,111560181,787,786,787,785,106
20230622,094400,111476901,786,788,788,786,18
20230622,094300,111462727,789,789,789,789,59
20230622,094200,111416176,789,788,790,788,221
20230622,094100,111241761,789,789,789,788,240
20230622,094000,111052405,791,791,791,791,0
20230622,093900,111052405,791,791,791,791,0
20230622,093800,111052405,791,791,791,791,375
20230622,093700,110755780,790,780,790,780,34210
20230622,093600,83852445,779,779,779,779,0
20230622,093500,83852445,779,779,779,779,100
20230622,093400,83774545,779,779,779,779,2213
20230622,093300,82050618,779,782,782,779,4166
20230622,093200,78805054,784,784,784,784,0
20230622,093100,78805054,784,782,784,782,5003
20230622,093000,74892703,783,783,783,783,1
20230622,092900,74891920,784,784,784,784,0
20230622,092800,74891920,784,784,784,784,1
20230622,092700,74891136,780,781,781,780,100
20230622,092600,74813096,780,780,780,780,0
20230622,092500,74813096,780,784,784,780,121
20230622,092400,74718677,785,785,785,785,14
20230622,092300,74707687,785,785,785,785,0
20230622,092200,74707687,785,785,785,785,904
20230622,092100,73998047,786,786,786,786,6
20230622,092000,73993331,786,786,786,786,20
20230622,091900,73977611,786,786,786,786,0
20230622,091800,73977611,786,786,786,785,5291
20230622,091700,69823885,781,783,787,781,8768
20230622,091600,62943375,780,779,780,779,3460
20230622,091500,60245574,779,780,780,779,15
20230622,091400,60233875,780,780,780,780,1011
20230622,091300,59445295,784,784,784,783,56
20230622,091200,59401411,776,778,778,776,1000
20230622,091100,58624849,778,777,778,777,4610
20230622,091000,55039879,778,776,778,776,1188
20230622,090900,54117977,776,773,776,773,2064
20230622,090800,52516763,773,770,773,769,744
20230622,090700,51942400,769,770,771,769,5400
20230622,090600,47788302,770,770,770,769,411
20230622,090500,47471938,771,770,771,770,321
20230622,090400,47224766,770,765,770,761,5612
20230622,090300,42943326,763,763,763,763,2848
20230622,090200,40770302,764,766,766,760,1431
20230622,090100,39677529,767,772,772,760,12466
20230622,090000,30147080,770,785,785,770,38634