KissMeData/044180/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190500,214718531,829,829,829,829,1793
20230616,190400,214718531,829,829,829,829,0
20230616,190300,214718531,829,829,829,829,0
20230616,190200,214718531,829,829,829,829,0
20230616,190100,214718531,829,829,829,829,0
20230616,190000,214718531,829,829,829,829,0
20230616,185900,214718531,829,829,829,829,0
20230616,185800,214718531,829,829,829,829,0
20230616,185700,214718531,829,829,829,829,0
20230616,185600,214718531,829,829,829,829,0
20230616,185500,214718531,829,829,829,829,0
20230616,185400,214718531,829,829,829,829,0
20230616,185300,214718531,829,829,829,829,0
20230616,185200,214718531,829,829,829,829,0
20230616,185100,214718531,829,829,829,829,0
20230616,185000,214718531,829,829,829,829,0
20230616,184900,214718531,829,829,829,829,0
20230616,184800,214718531,829,829,829,829,0
20230616,184700,214718531,829,829,829,829,0
20230616,184600,214718531,829,829,829,829,0
20230616,184500,214718531,829,829,829,829,0
20230616,184400,214718531,829,829,829,829,0
20230616,184300,214718531,829,829,829,829,0
20230616,184200,214718531,829,829,829,829,0
20230616,184100,214718531,829,829,829,829,0
20230616,184000,214718531,829,829,829,829,0
20230616,183900,214718531,829,829,829,829,0
20230616,183800,214718531,829,829,829,829,0
20230616,183700,214718531,829,829,829,829,0
20230616,183600,214718531,829,829,829,829,0
20230616,183500,214718531,829,829,829,829,1793
20230616,183400,214718531,829,829,829,829,0
20230616,183300,214718531,829,829,829,829,0
20230616,183200,214718531,829,829,829,829,0
20230616,183100,214718531,829,829,829,829,0
20230616,183000,214718531,829,829,829,829,0
20230616,182900,214718531,829,829,829,829,0
20230616,182800,214718531,829,829,829,829,0
20230616,182700,214718531,829,829,829,829,0
20230616,182600,214718531,829,829,829,829,0
20230616,182500,214718531,829,829,829,829,0
20230616,182400,214718531,829,829,829,829,0
20230616,182300,214718531,829,829,829,829,0
20230616,182200,214718531,829,829,829,829,0
20230616,182100,214718531,829,829,829,829,0
20230616,182000,214718531,829,829,829,829,0
20230616,181900,214718531,829,829,829,829,0
20230616,181800,214718531,829,829,829,829,0
20230616,181700,214718531,829,829,829,829,0
20230616,181600,214718531,829,829,829,829,0
20230616,181500,214718531,829,829,829,829,0
20230616,181400,214718531,829,829,829,829,0
20230616,181300,214718531,829,829,829,829,0
20230616,181200,214718531,829,829,829,829,0
20230616,181100,214718531,829,829,829,829,0
20230616,181000,214718531,829,829,829,829,0
20230616,180900,214718531,829,829,829,829,0
20230616,180800,214718531,829,829,829,829,0
20230616,180700,214718531,829,829,829,829,0
20230616,180600,214718531,829,829,829,829,0
20230616,180500,214718531,829,829,829,829,1793
20230616,180400,214718531,829,829,829,829,0
20230616,180300,214718531,829,829,829,829,0
20230616,180200,214718531,829,829,829,829,0
20230616,180100,214718531,829,829,829,829,0
20230616,180000,214718531,829,829,829,829,0
20230616,175900,214718531,829,829,829,829,0
20230616,175800,214718531,829,829,829,829,0
20230616,175700,214718531,829,829,829,829,0
20230616,175600,214718531,829,829,829,829,0
20230616,175500,214718531,829,829,829,829,0
20230616,175400,214718531,829,829,829,829,0
20230616,175300,214718531,829,829,829,829,0
20230616,175200,214718531,829,829,829,829,0
20230616,175100,214718531,829,829,829,829,0
20230616,175000,214718531,829,829,829,829,0
20230616,174900,214718531,829,829,829,829,0
20230616,174800,214718531,829,829,829,829,0
20230616,174700,214718531,829,829,829,829,0
20230616,174600,214718531,829,829,829,829,0
20230616,174500,214718531,829,829,829,829,0
20230616,174400,214718531,829,829,829,829,0
20230616,174300,214718531,829,829,829,829,0
20230616,174200,214718531,829,829,829,829,0
20230616,174100,214718531,829,829,829,829,0
20230616,174000,214718531,829,829,829,829,0
20230616,173900,214718531,829,829,829,829,0
20230616,173800,214718531,829,829,829,829,0
20230616,173700,214718531,829,829,829,829,0
20230616,173600,214718531,829,829,829,829,0
20230616,173500,214718531,829,829,829,829,1793
20230616,173400,214718531,829,829,829,829,0
20230616,173300,214718531,829,829,829,829,0
20230616,173200,214718531,829,829,829,829,0
20230616,173100,214718531,829,829,829,829,0
20230616,173000,214718531,829,829,829,829,0
20230616,172900,214718531,829,829,829,829,0
20230616,172800,214718531,829,829,829,829,0
20230616,172700,214718531,829,829,829,829,0
20230616,172600,214718531,829,829,829,829,0
20230616,172500,214718531,829,829,829,829,0
20230616,172400,214718531,829,829,829,829,0
20230616,172300,214718531,829,829,829,829,0
20230616,172200,214718531,829,829,829,829,0
20230616,172100,214718531,829,829,829,829,0
20230616,172000,214718531,829,829,829,829,0
20230616,171900,214718531,829,829,829,829,0
20230616,171800,214718531,829,829,829,829,0
20230616,171700,214718531,829,829,829,829,0
20230616,171600,214718531,829,829,829,829,0
20230616,171500,214718531,829,829,829,829,0
20230616,171400,214718531,829,829,829,829,0
20230616,171300,214718531,829,829,829,829,0
20230616,171200,214718531,829,829,829,829,0
20230616,171100,214718531,829,829,829,829,0
20230616,171000,214718531,829,829,829,829,0
20230616,170900,214718531,829,829,829,829,0
20230616,170800,214718531,829,829,829,829,0
20230616,170700,214718531,829,829,829,829,0
20230616,170600,214718531,829,829,829,829,0
20230616,170500,214718531,829,829,829,829,1793
20230616,170400,214718531,829,829,829,829,0
20230616,170300,214718531,829,829,829,829,0
20230616,170200,214718531,829,829,829,829,0
20230616,170100,214718531,829,829,829,829,0
20230616,170000,214718531,829,829,829,829,0
20230616,165900,214718531,829,829,829,829,0
20230616,165800,214718531,829,829,829,829,0
20230616,165700,214718531,829,829,829,829,0
20230616,165600,214718531,829,829,829,829,0
20230616,165500,214718531,829,829,829,829,0
20230616,165400,214718531,829,829,829,829,0
20230616,165300,214718531,829,829,829,829,0
20230616,165200,214718531,829,829,829,829,0
20230616,165100,214718531,829,829,829,829,0
20230616,165000,214718531,829,829,829,829,0
20230616,164900,214718531,829,829,829,829,0
20230616,164800,214718531,829,829,829,829,0
20230616,164700,214718531,829,829,829,829,0
20230616,164600,214718531,829,829,829,829,0
20230616,164500,214718531,829,829,829,829,0
20230616,164400,214718531,829,829,829,829,0
20230616,164300,214718531,829,829,829,829,0
20230616,164200,214718531,829,829,829,829,0
20230616,164100,214718531,829,829,829,829,0
20230616,164000,214718531,829,829,829,829,0
20230616,163900,214718531,829,829,829,829,0
20230616,163800,214718531,829,829,829,829,0
20230616,163700,214718531,829,829,829,829,0
20230616,163600,214718531,829,829,829,829,0
20230616,163500,214718531,829,829,829,829,1793
20230616,163400,214718531,829,829,829,829,0
20230616,163300,214718531,829,829,829,829,0
20230616,163200,214718531,829,829,829,829,0
20230616,163100,214718531,829,829,829,829,0
20230616,163000,214718531,829,829,829,829,0
20230616,162900,214718531,829,829,829,829,0
20230616,162800,214718531,829,829,829,829,0
20230616,162700,214718531,829,829,829,829,0
20230616,162600,214718531,829,829,829,829,0
20230616,162500,214718531,829,829,829,829,0
20230616,162400,214718531,829,829,829,829,0
20230616,162300,214718531,829,829,829,829,0
20230616,162200,214718531,829,829,829,829,0
20230616,162100,214718531,829,829,829,829,0
20230616,162000,214718531,829,829,829,829,0
20230616,161900,214718531,829,829,829,829,0
20230616,161800,214718531,829,829,829,829,0
20230616,161700,214718531,829,829,829,829,0
20230616,161600,214718531,829,829,829,829,0
20230616,161500,214718531,829,829,829,829,0
20230616,161400,214718531,829,829,829,829,0
20230616,161300,214718531,829,829,829,829,0
20230616,161200,214718531,829,829,829,829,0
20230616,161100,214718531,829,829,829,829,0
20230616,161000,214718531,829,829,829,829,0
20230616,160900,214718531,829,829,829,829,0
20230616,160800,214718531,829,829,829,829,0
20230616,160700,214718531,829,829,829,829,0
20230616,160600,214718531,829,829,829,829,0
20230616,160500,214718531,829,829,829,829,1793
20230616,160400,214718531,829,829,829,829,0
20230616,160300,214718531,829,829,829,829,0
20230616,160200,214718531,829,829,829,829,0
20230616,160100,214718531,829,829,829,829,0
20230616,160000,214718531,829,829,829,829,0
20230616,155900,214718531,829,829,829,829,0
20230616,155800,214718531,829,829,829,829,0
20230616,155700,214718531,829,829,829,829,0
20230616,155600,214718531,829,829,829,829,0
20230616,155500,214718531,829,829,829,829,0
20230616,155400,214718531,829,829,829,829,0
20230616,155300,214718531,829,829,829,829,0
20230616,155200,214718531,829,829,829,829,0
20230616,155100,214718531,829,829,829,829,0
20230616,155000,214718531,829,829,829,829,0
20230616,154900,214718531,829,829,829,829,0
20230616,154800,214718531,829,829,829,829,0
20230616,154700,214718531,829,829,829,829,0
20230616,154600,214718531,829,829,829,829,0
20230616,154500,214718531,829,829,829,829,0
20230616,154400,214718531,829,829,829,829,0
20230616,154300,214718531,829,829,829,829,0
20230616,154200,214718531,829,829,829,829,0
20230616,154100,214718531,829,829,829,829,0
20230616,154000,214718531,829,829,829,829,0
20230616,153900,214718531,829,829,829,829,0
20230616,153800,214718531,829,829,829,829,0
20230616,153700,214718531,829,829,829,829,0
20230616,153600,214718531,829,829,829,829,0
20230616,153500,214718531,829,829,829,829,1793
20230616,153400,214718531,829,829,829,829,0
20230616,153300,214718531,829,829,829,829,0
20230616,153200,214718531,829,829,829,829,0
20230616,153100,214718531,829,829,829,829,0
20230616,153000,214718531,829,829,829,829,1793
20230616,152900,213232134,822,822,822,822,0
20230616,152800,213232134,822,822,822,822,0
20230616,152700,213232134,822,822,822,822,0
20230616,152600,213232134,822,822,822,822,0
20230616,152500,213232134,822,822,822,822,0
20230616,152400,213232134,822,822,822,822,0
20230616,152300,213232134,822,822,822,822,0
20230616,152200,213232134,822,822,822,822,0
20230616,152100,213232134,822,822,822,822,0
20230616,152000,213232134,822,822,822,822,0
20230616,151900,213232134,822,825,825,822,3106
20230616,151800,210669687,825,825,825,825,0
20230616,151700,210669687,825,825,825,825,0
20230616,151600,210669687,825,825,825,825,200
20230616,151500,210504687,825,825,825,825,0
20230616,151400,210504687,825,825,825,825,1
20230616,151300,210503862,825,825,825,820,11
20230616,151200,210494792,818,818,818,818,0
20230616,151100,210494792,818,818,818,818,0
20230616,151000,210494792,818,822,822,818,11825
20230616,150900,200808721,822,822,822,822,471
20230616,150800,200421559,822,827,827,822,34
20230616,150700,200393486,827,827,827,827,129
20230616,150600,200286803,827,826,827,826,10
20230616,150500,200278534,828,828,828,828,0
20230616,150400,200278534,828,828,828,828,0
20230616,150300,200278534,828,828,828,828,0
20230616,150200,200278534,828,828,828,828,0
20230616,150100,200278534,828,828,828,828,0
20230616,150000,200278534,828,828,828,828,0
20230616,145900,200278534,828,828,828,828,0
20230616,145800,200278534,828,827,828,827,100
20230616,145700,200195737,826,825,826,820,5512
20230616,145600,195646599,825,822,825,822,2030
20230616,145500,193977928,819,819,819,819,0
20230616,145400,193977928,819,822,822,819,120
20230616,145300,193879498,823,823,823,823,1
20230616,145200,193878675,819,819,819,819,25
20230616,145100,193858200,819,819,819,819,1376
20230616,145000,192731256,819,823,823,819,11051
20230616,144900,183669963,823,823,823,823,0
20230616,144800,183669963,823,823,823,823,59
20230616,144700,183621406,825,823,825,823,8
20230616,144600,183614815,823,825,825,823,104
20230616,144500,183529023,826,826,826,826,0
20230616,144400,183529023,826,826,826,826,0
20230616,144300,183529023,826,826,826,826,0
20230616,144200,183529023,826,826,826,826,0
20230616,144100,183529023,826,826,826,826,0
20230616,144000,183529023,826,826,826,826,0
20230616,143900,183529023,826,826,826,826,0
20230616,143800,183529023,826,827,827,826,124
20230616,143700,183426598,829,823,829,823,1792
20230616,143600,181951476,823,823,823,823,499
20230616,143500,181540799,823,823,823,823,8
20230616,143400,181534215,823,823,823,822,291
20230616,143300,181294724,822,822,822,822,0
20230616,143200,181294724,822,822,822,822,0
20230616,143100,181294724,822,822,822,822,0
20230616,143000,181294724,822,822,822,822,0
20230616,142900,181294724,822,822,822,822,340
20230616,142800,181015244,823,823,823,823,1
20230616,142700,181014421,822,822,822,822,1
20230616,142600,181013599,823,823,823,823,0
20230616,142500,181013599,823,823,823,823,10
20230616,142400,181005369,823,823,823,823,0
20230616,142300,181005369,823,823,823,823,0
20230616,142200,181005369,823,823,823,823,0
20230616,142100,181005369,823,823,823,823,0
20230616,142000,181005369,823,823,823,823,9
20230616,141900,180997962,823,823,823,823,35
20230616,141800,180969157,823,823,823,823,313
20230616,141700,180711558,824,824,824,824,49
20230616,141600,180671182,824,824,824,824,11
20230616,141500,180662118,824,824,824,824,12
20230616,141400,180652230,825,825,825,825,291
20230616,141300,180412155,825,825,825,825,39
20230616,141200,180379980,826,826,826,826,0
20230616,141100,180379980,826,826,826,826,1077
20230616,141000,179490378,823,824,824,823,200
20230616,140900,179325762,826,826,826,826,0
20230616,140800,179325762,826,826,826,826,1
20230616,140700,179324936,827,827,827,827,0
20230616,140600,179324936,827,827,827,827,270
20230616,140500,179101646,827,827,827,827,0
20230616,140400,179101646,827,827,827,827,0
20230616,140300,179101646,827,827,827,827,1
20230616,140200,179100819,830,830,830,830,0
20230616,140100,179100819,830,824,830,824,10149
20230616,140000,170699671,825,821,825,821,1815
20230616,135900,169202656,822,822,822,822,0
20230616,135800,169202656,822,822,822,822,0
20230616,135700,169202656,822,822,822,822,0
20230616,135600,169202656,822,822,822,822,0
20230616,135500,169202656,822,823,823,822,2
20230616,135400,169201011,824,824,824,824,1
20230616,135300,169200187,825,826,826,825,14
20230616,135200,169188624,819,819,819,819,0
20230616,135100,169188624,819,827,827,819,24010
20230616,135000,149488194,827,827,827,827,0
20230616,134900,149488194,827,827,827,827,0
20230616,134800,149488194,827,827,827,827,0
20230616,134700,149488194,827,827,827,827,5
20230616,134600,149484059,827,827,827,827,0
20230616,134500,149484059,827,827,827,827,1
20230616,134400,149483232,827,827,827,827,0
20230616,134300,149483232,827,827,827,827,0
20230616,134200,149483232,827,825,827,825,2
20230616,134100,149481580,827,827,827,827,0
20230616,134000,149481580,827,826,827,826,3
20230616,133900,149479100,822,822,822,822,0
20230616,133800,149479100,822,822,822,822,0
20230616,133700,149479100,822,823,823,822,1000
20230616,133600,148656271,823,823,823,823,0
20230616,133500,148656271,823,823,823,823,0
20230616,133400,148656271,823,823,823,823,0
20230616,133300,148656271,823,823,823,823,0
20230616,133200,148656271,823,823,823,823,0
20230616,133100,148656271,823,823,823,823,0
20230616,133000,148656271,823,823,823,823,0
20230616,132900,148656271,823,823,823,823,0
20230616,132800,148656271,823,823,823,823,1
20230616,132700,148655448,823,823,823,823,0
20230616,132600,148655448,823,823,823,823,0
20230616,132500,148655448,823,823,823,823,0
20230616,132400,148655448,823,823,823,823,0
20230616,132300,148655448,823,823,823,823,0
20230616,132200,148655448,823,823,823,823,0
20230616,132100,148655448,823,825,825,823,4500
20230616,132000,144948972,825,825,825,825,5
20230616,131900,144944847,826,827,827,826,753
20230616,131800,144322608,828,828,828,828,0
20230616,131700,144322608,828,828,828,828,0
20230616,131600,144322608,828,828,828,828,1745
20230616,131500,142877748,830,830,830,830,0
20230616,131400,142877748,830,830,830,830,6
20230616,131300,142872768,828,828,828,828,0
20230616,131200,142872768,828,828,828,828,0
20230616,131100,142872768,828,828,828,828,73
20230616,131000,142812324,830,830,830,830,2
20230616,130900,142810664,831,831,831,831,0
20230616,130800,142810664,831,831,831,831,0
20230616,130700,142810664,831,831,831,831,100
20230616,130600,142727564,830,830,830,830,0
20230616,130500,142727564,830,830,830,830,0
20230616,130400,142727564,830,830,830,830,2949
20230616,130300,140279894,830,830,830,830,0
20230616,130200,140279894,830,830,830,830,0
20230616,130100,140279894,830,830,830,830,80
20230616,130000,140213494,830,830,830,830,1236
20230616,125900,139187614,830,831,831,830,16
20230616,125800,139174319,830,830,830,830,2
20230616,125700,139172659,830,830,830,830,0
20230616,125600,139172659,830,830,830,830,315
20230616,125500,138911209,830,830,830,830,24
20230616,125400,138891289,831,830,831,830,201
20230616,125300,138724458,831,831,831,831,0
20230616,125200,138724458,831,831,831,830,1485
20230616,125100,137491829,831,831,831,831,13
20230616,125000,137481026,830,828,830,828,709
20230616,124900,136892592,827,827,827,827,2
20230616,124800,136890938,827,827,827,827,300
20230616,124700,136642838,828,828,828,828,0
20230616,124600,136642838,828,828,828,828,0
20230616,124500,136642838,828,828,828,828,0
20230616,124400,136642838,828,828,828,828,0
20230616,124300,136642838,828,828,828,828,0
20230616,124200,136642838,828,828,828,828,0
20230616,124100,136642838,828,828,828,828,0
20230616,124000,136642838,828,828,828,828,1500
20230616,123900,135400838,829,829,829,829,0
20230616,123800,135400838,829,829,829,829,250
20230616,123700,135193588,830,830,830,830,0
20230616,123600,135193588,830,830,830,830,0
20230616,123500,135193588,830,830,830,830,0
20230616,123400,135193588,830,830,830,830,0
20230616,123300,135193588,830,830,830,830,0
20230616,123200,135193588,830,830,830,830,1943
20230616,123100,133580898,830,831,831,830,3
20230616,123000,133578406,830,830,830,830,500
20230616,122900,133163406,830,830,830,830,0
20230616,122800,133163406,830,830,830,830,0
20230616,122700,133163406,830,830,830,830,0
20230616,122600,133163406,830,830,830,830,0
20230616,122500,133163406,830,830,830,830,0
20230616,122400,133163406,830,830,830,830,201
20230616,122300,132996576,830,830,830,830,501
20230616,122200,132580746,830,830,830,830,0
20230616,122100,132580746,830,830,830,830,0
20230616,122000,132580746,830,830,830,830,0
20230616,121900,132580746,830,830,830,830,0
20230616,121800,132580746,830,830,830,830,298
20230616,121700,132333406,830,830,830,830,0
20230616,121600,132333406,830,830,830,830,0
20230616,121500,132333406,830,830,830,830,2
20230616,121400,132331746,827,827,827,827,0
20230616,121300,132331746,827,827,827,827,0
20230616,121200,132331746,827,827,827,827,0
20230616,121100,132331746,827,827,827,827,0
20230616,121000,132331746,827,827,827,827,0
20230616,120900,132331746,827,827,827,827,0
20230616,120800,132331746,827,827,827,827,51
20230616,120700,132289569,830,830,830,830,5
20230616,120600,132285419,828,828,828,828,267
20230616,120500,132064343,829,829,829,829,140
20230616,120400,131948283,829,829,829,829,0
20230616,120300,131948283,829,830,830,829,3
20230616,120200,131945794,830,829,830,829,3030
20230616,120100,129430895,830,829,830,829,1477
20230616,120000,128206221,826,826,826,826,1
20230616,115900,128205395,828,828,828,828,500
20230616,115800,127791395,828,828,828,828,420
20230616,115700,127443635,827,827,827,827,12
20230616,115600,127433711,828,828,828,828,1659
20230616,115500,126060059,828,828,828,828,3
20230616,115400,126057575,829,829,829,829,0
20230616,115300,126057575,829,829,829,829,0
20230616,115200,126057575,829,829,829,829,0
20230616,115100,126057575,829,829,829,829,0
20230616,115000,126057575,829,829,829,829,240
20230616,114900,125858615,829,829,829,829,0
20230616,114800,125858615,829,829,829,829,0
20230616,114700,125858615,829,829,829,829,0
20230616,114600,125858615,829,829,829,829,0
20230616,114500,125858615,829,829,829,829,3
20230616,114400,125856128,828,828,828,828,0
20230616,114300,125856128,828,828,828,828,0
20230616,114200,125856128,828,828,828,828,6
20230616,114100,125851160,828,828,828,828,0
20230616,114000,125851160,828,828,828,828,3
20230616,113900,125848676,828,828,828,828,0
20230616,113800,125848676,828,828,828,828,0
20230616,113700,125848676,828,828,828,828,900
20230616,113600,125103476,827,827,827,827,10
20230616,113500,125095206,827,827,827,827,0
20230616,113400,125095206,827,827,827,827,0
20230616,113300,125095206,827,827,827,827,0
20230616,113200,125095206,827,827,828,827,7
20230616,113100,125089413,828,828,828,828,2
20230616,113000,125087757,828,828,828,828,0
20230616,112900,125087757,828,828,828,828,1000
20230616,112800,124259757,828,828,828,828,664
20230616,112700,123709965,827,828,828,827,101
20230616,112600,123626338,829,829,829,829,0
20230616,112500,123626338,829,829,829,829,0
20230616,112400,123626338,829,829,829,829,0
20230616,112300,123626338,829,829,829,829,0
20230616,112200,123626338,829,829,829,829,242
20230616,112100,123425720,826,828,828,826,3018
20230616,112000,120930971,829,829,829,829,0
20230616,111900,120930971,829,829,829,829,0
20230616,111800,120930971,829,829,829,829,0
20230616,111700,120930971,829,829,829,829,0
20230616,111600,120930971,829,829,829,829,0
20230616,111500,120930971,829,829,829,829,0
20230616,111400,120930971,829,829,829,829,10
20230616,111300,120922681,828,829,829,828,704
20230616,111200,120339115,829,829,829,829,1193
20230616,111100,119350118,829,829,829,829,0
20230616,111000,119350118,829,829,829,829,0
20230616,110900,119350118,829,829,829,829,16
20230616,110800,119336854,829,829,829,829,100
20230616,110700,119253954,829,828,829,828,2506
20230616,110600,117176485,825,825,825,825,0
20230616,110500,117176485,825,825,825,825,1
20230616,110400,117175660,829,829,829,829,0
20230616,110300,117175660,829,829,829,829,0
20230616,110200,117175660,829,829,829,829,157
20230616,110100,117045507,829,829,829,829,49
20230616,110000,117004886,829,829,829,829,1
20230616,105900,117004057,826,825,826,825,5983
20230616,105800,112065082,825,825,825,825,1
20230616,105700,112064257,821,821,821,821,0
20230616,105600,112064257,821,825,825,821,104
20230616,105500,111978470,825,825,825,821,251
20230616,105400,111771399,825,821,825,821,2001
20230616,105300,110122491,824,823,824,823,7
20230616,105200,110116724,824,824,824,824,50
20230616,105100,110075524,821,821,821,821,1
20230616,105000,110074703,823,823,823,823,346
20230616,104900,109789945,824,823,824,823,32
20230616,104800,109763578,821,824,824,821,68
20230616,104700,109707677,822,822,822,822,0
20230616,104600,109707677,822,822,822,822,1
20230616,104500,109706855,822,822,822,822,2578
20230616,104400,107587739,822,822,822,822,0
20230616,104300,107587739,822,822,822,822,0
20230616,104200,107587739,822,822,822,822,0
20230616,104100,107587739,822,822,822,822,1
20230616,104000,107586917,822,822,822,822,0
20230616,103900,107586917,822,822,822,822,0
20230616,103800,107586917,822,822,822,822,0
20230616,103700,107586917,822,822,822,822,0
20230616,103600,107586917,822,823,823,822,2
20230616,103500,107585272,822,822,822,822,1
20230616,103400,107584450,822,822,822,822,1
20230616,103300,107583628,822,822,822,822,136
20230616,103200,107471836,822,823,823,822,2147
20230616,103100,105705850,823,823,823,823,57
20230616,103000,105658939,823,826,826,823,1944
20230616,102900,104059024,826,826,826,826,0
20230616,102800,104059024,826,826,826,826,395
20230616,102700,103732754,823,823,823,823,0
20230616,102600,103732754,823,823,823,823,0
20230616,102500,103732754,823,823,823,823,0
20230616,102400,103732754,823,826,826,823,102
20230616,102300,103648805,829,829,829,829,0
20230616,102200,103648805,829,829,829,829,3
20230616,102100,103646318,829,829,829,829,0
20230616,102000,103646318,829,829,829,829,1
20230616,101900,103645489,823,826,826,823,571
20230616,101800,103174785,828,828,828,828,30
20230616,101700,103149945,829,829,829,829,6
20230616,101600,103144971,827,827,827,827,12
20230616,101500,103135047,827,827,827,827,10
20230616,101400,103126777,829,829,829,829,1
20230616,101300,103125948,829,829,829,829,1924
20230616,101200,101530952,829,829,829,829,0
20230616,101100,101530952,829,829,829,829,0
20230616,101000,101530952,829,829,829,829,64
20230616,100900,101477896,829,829,829,829,0
20230616,100800,101477896,829,829,829,829,0
20230616,100700,101477896,829,829,829,829,3
20230616,100600,101475409,829,829,829,829,37
20230616,100500,101444736,830,830,830,830,1
20230616,100400,101443906,829,829,829,829,4074
20230616,100300,98066560,829,825,829,825,844
20230616,100200,97366932,825,825,825,825,5372
20230616,100100,92935032,825,825,825,825,0
20230616,100000,92935032,825,825,825,825,2160
20230616,095900,91153032,823,823,823,823,1857
20230616,095800,89624721,825,825,825,825,20
20230616,095700,89608221,825,826,826,825,310
20230616,095600,89352467,827,827,827,827,1
20230616,095500,89351640,827,827,827,827,3
20230616,095400,89349159,827,827,827,827,3
20230616,095300,89346678,825,825,825,825,3400
20230616,095200,86541678,825,825,825,825,2
20230616,095100,86540028,826,826,826,826,498
20230616,095000,86128680,828,828,828,828,0
20230616,094900,86128680,828,827,828,827,6
20230616,094800,86123716,827,827,827,827,338
20230616,094700,85844190,827,827,827,827,0
20230616,094600,85844190,827,827,827,827,766
20230616,094500,85210708,827,827,827,827,60
20230616,094400,85161088,827,827,827,827,4
20230616,094300,85157780,827,827,827,827,123
20230616,094200,85056059,825,827,827,825,1038
20230616,094100,84199437,827,829,829,827,15
20230616,094000,84187004,831,832,832,831,499
20230616,093900,83771843,832,834,834,832,65
20230616,093800,83717659,834,834,834,834,89
20230616,093700,83643433,834,834,834,834,0
20230616,093600,83643433,834,834,834,834,2
20230616,093500,83641765,834,834,834,834,1
20230616,093400,83640931,834,831,834,831,4186
20230616,093300,80151475,834,834,834,834,22
20230616,093200,80133127,834,829,834,829,1221
20230616,093100,79116952,833,829,833,829,8351
20230616,093000,72177334,828,825,828,823,8601
20230616,092900,65077858,825,825,825,825,1065
20230616,092800,64199233,826,826,826,826,5190
20230616,092700,59912293,826,826,826,826,14
20230616,092600,59900729,826,825,826,825,3907
20230616,092500,56673549,823,823,823,823,0
20230616,092400,56673549,823,823,823,823,3037
20230616,092300,54174098,823,823,823,823,382
20230616,092200,53859712,823,823,823,823,82
20230616,092100,53792226,823,823,823,823,2028
20230616,092000,52123182,825,825,825,825,0
20230616,091900,52123182,825,825,825,825,1
20230616,091800,52122357,823,823,823,823,0
20230616,091700,52122357,823,823,823,823,1
20230616,091600,52121534,826,826,826,826,12
20230616,091500,52111622,824,824,824,824,401
20230616,091400,51781198,825,825,825,825,15
20230616,091300,51768823,826,826,826,826,53
20230616,091200,51725045,828,826,828,826,535
20230616,091100,51282135,830,827,830,827,933
20230616,091000,50510083,826,827,827,825,33
20230616,090900,50482807,827,827,827,827,28
20230616,090800,50459651,827,827,827,827,0
20230616,090700,50459651,827,826,827,826,1031
20230616,090600,49608041,826,826,826,826,0
20230616,090500,49608041,826,822,830,822,5402
20230616,090400,45164707,829,829,829,829,1
20230616,090300,45163878,821,830,830,821,31211
20230616,090200,19459415,831,832,832,831,518
20230616,090100,19028890,833,833,833,833,13
20230616,090000,19018061,834,827,835,827,22980