KissMeData/044180/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183200,364931647,824,824,824,824,1344
20230619,183100,364931647,824,824,824,824,0
20230619,183000,364931647,824,824,824,824,0
20230619,182900,364931647,824,824,824,824,0
20230619,182800,364931647,824,824,824,824,0
20230619,182700,364931647,824,824,824,824,0
20230619,182600,364931647,824,824,824,824,0
20230619,182500,364931647,824,824,824,824,0
20230619,182400,364931647,824,824,824,824,0
20230619,182300,364931647,824,824,824,824,0
20230619,182200,364931647,824,824,824,824,0
20230619,182100,364931647,824,824,824,824,0
20230619,182000,364931647,824,824,824,824,0
20230619,181900,364931647,824,824,824,824,0
20230619,181800,364931647,824,824,824,824,0
20230619,181700,364931647,824,824,824,824,0
20230619,181600,364931647,824,824,824,824,0
20230619,181500,364931647,824,824,824,824,0
20230619,181400,364931647,824,824,824,824,0
20230619,181300,364931647,824,824,824,824,0
20230619,181200,364931647,824,824,824,824,0
20230619,181100,364931647,824,824,824,824,0
20230619,181000,364931647,824,824,824,824,0
20230619,180900,364931647,824,824,824,824,0
20230619,180800,364931647,824,824,824,824,0
20230619,180700,364931647,824,824,824,824,0
20230619,180600,364931647,824,824,824,824,0
20230619,180500,364931647,824,824,824,824,0
20230619,180400,364931647,824,824,824,824,0
20230619,180300,364931647,824,824,824,824,0
20230619,180200,364931647,824,824,824,824,1344
20230619,180100,364931647,824,824,824,824,0
20230619,180000,364931647,824,824,824,824,0
20230619,175900,364931647,824,824,824,824,0
20230619,175800,364931647,824,824,824,824,0
20230619,175700,364931647,824,824,824,824,0
20230619,175600,364931647,824,824,824,824,0
20230619,175500,364931647,824,824,824,824,0
20230619,175400,364931647,824,824,824,824,0
20230619,175300,364931647,824,824,824,824,0
20230619,175200,364931647,824,824,824,824,0
20230619,175100,364931647,824,824,824,824,0
20230619,175000,364931647,824,824,824,824,0
20230619,174900,364931647,824,824,824,824,0
20230619,174800,364931647,824,824,824,824,0
20230619,174700,364931647,824,824,824,824,0
20230619,174600,364931647,824,824,824,824,0
20230619,174500,364931647,824,824,824,824,0
20230619,174400,364931647,824,824,824,824,0
20230619,174300,364931647,824,824,824,824,0
20230619,174200,364931647,824,824,824,824,0
20230619,174100,364931647,824,824,824,824,0
20230619,174000,364931647,824,824,824,824,0
20230619,173900,364931647,824,824,824,824,0
20230619,173800,364931647,824,824,824,824,0
20230619,173700,364931647,824,824,824,824,0
20230619,173600,364931647,824,824,824,824,0
20230619,173500,364931647,824,824,824,824,0
20230619,173400,364931647,824,824,824,824,0
20230619,173300,364931647,824,824,824,824,0
20230619,173200,364931647,824,824,824,824,1344
20230619,173100,364931647,824,824,824,824,0
20230619,173000,364931647,824,824,824,824,0
20230619,172900,364931647,824,824,824,824,0
20230619,172800,364931647,824,824,824,824,0
20230619,172700,364931647,824,824,824,824,0
20230619,172600,364931647,824,824,824,824,0
20230619,172500,364931647,824,824,824,824,0
20230619,172400,364931647,824,824,824,824,0
20230619,172300,364931647,824,824,824,824,0
20230619,172200,364931647,824,824,824,824,0
20230619,172100,364931647,824,824,824,824,0
20230619,172000,364931647,824,824,824,824,0
20230619,171900,364931647,824,824,824,824,0
20230619,171800,364931647,824,824,824,824,0
20230619,171700,364931647,824,824,824,824,0
20230619,171600,364931647,824,824,824,824,0
20230619,171500,364931647,824,824,824,824,0
20230619,171400,364931647,824,824,824,824,0
20230619,171300,364931647,824,824,824,824,0
20230619,171200,364931647,824,824,824,824,0
20230619,171100,364931647,824,824,824,824,0
20230619,171000,364931647,824,824,824,824,0
20230619,170900,364931647,824,824,824,824,0
20230619,170800,364931647,824,824,824,824,0
20230619,170700,364931647,824,824,824,824,0
20230619,170600,364931647,824,824,824,824,0
20230619,170500,364931647,824,824,824,824,0
20230619,170400,364931647,824,824,824,824,0
20230619,170300,364931647,824,824,824,824,0
20230619,170200,364931647,824,824,824,824,1344
20230619,170100,364931647,824,824,824,824,0
20230619,170000,364931647,824,824,824,824,0
20230619,165900,364931647,824,824,824,824,0
20230619,165800,364931647,824,824,824,824,0
20230619,165700,364931647,824,824,824,824,0
20230619,165600,364931647,824,824,824,824,0
20230619,165500,364931647,824,824,824,824,0
20230619,165400,364931647,824,824,824,824,0
20230619,165300,364931647,824,824,824,824,0
20230619,165200,364931647,824,824,824,824,0
20230619,165100,364931647,824,824,824,824,0
20230619,165000,364931647,824,824,824,824,0
20230619,164900,364931647,824,824,824,824,0
20230619,164800,364931647,824,824,824,824,0
20230619,164700,364931647,824,824,824,824,0
20230619,164600,364931647,824,824,824,824,0
20230619,164500,364931647,824,824,824,824,0
20230619,164400,364931647,824,824,824,824,0
20230619,164300,364931647,824,824,824,824,0
20230619,164200,364931647,824,824,824,824,0
20230619,164100,364931647,824,824,824,824,0
20230619,164000,364931647,824,824,824,824,0
20230619,163900,364931647,824,824,824,824,0
20230619,163800,364931647,824,824,824,824,0
20230619,163700,364931647,824,824,824,824,0
20230619,163600,364931647,824,824,824,824,0
20230619,163500,364931647,824,824,824,824,0
20230619,163400,364931647,824,824,824,824,0
20230619,163300,364931647,824,824,824,824,0
20230619,163200,364931647,824,824,824,824,1344
20230619,163100,364931647,824,824,824,824,0
20230619,163000,364931647,824,824,824,824,0
20230619,162900,364931647,824,824,824,824,0
20230619,162800,364931647,824,824,824,824,0
20230619,162700,364931647,824,824,824,824,0
20230619,162600,364931647,824,824,824,824,0
20230619,162500,364931647,824,824,824,824,0
20230619,162400,364931647,824,824,824,824,0
20230619,162300,364931647,824,824,824,824,0
20230619,162200,364931647,824,824,824,824,0
20230619,162100,364931647,824,824,824,824,0
20230619,162000,364931647,824,824,824,824,0
20230619,161900,364931647,824,824,824,824,0
20230619,161800,364931647,824,824,824,824,0
20230619,161700,364931647,824,824,824,824,0
20230619,161600,364931647,824,824,824,824,0
20230619,161500,364931647,824,824,824,824,0
20230619,161400,364931647,824,824,824,824,0
20230619,161300,364931647,824,824,824,824,0
20230619,161200,364931647,824,824,824,824,0
20230619,161100,364931647,824,824,824,824,0
20230619,161000,364931647,824,824,824,824,0
20230619,160900,364931647,824,824,824,824,0
20230619,160800,364931647,824,824,824,824,0
20230619,160700,364931647,824,824,824,824,0
20230619,160600,364931647,824,824,824,824,0
20230619,160500,364931647,824,824,824,824,0
20230619,160400,364931647,824,824,824,824,0
20230619,160300,364931647,824,824,824,824,0
20230619,160200,364931647,824,824,824,824,1344
20230619,160100,364931647,824,824,824,824,0
20230619,160000,364931647,824,824,824,824,0
20230619,155900,364931647,824,824,824,824,0
20230619,155800,364931647,824,824,824,824,0
20230619,155700,364931647,824,824,824,824,0
20230619,155600,364931647,824,824,824,824,0
20230619,155500,364931647,824,824,824,824,0
20230619,155400,364931647,824,824,824,824,0
20230619,155300,364931647,824,824,824,824,0
20230619,155200,364931647,824,824,824,824,0
20230619,155100,364931647,824,824,824,824,0
20230619,155000,364931647,824,824,824,824,0
20230619,154900,364931647,824,824,824,824,0
20230619,154800,364931647,824,824,824,824,0
20230619,154700,364931647,824,824,824,824,0
20230619,154600,364931647,824,824,824,824,0
20230619,154500,364931647,824,824,824,824,0
20230619,154400,364931647,824,824,824,824,0
20230619,154300,364931647,824,824,824,824,0
20230619,154200,364931647,824,824,824,824,0
20230619,154100,364931647,824,824,824,824,0
20230619,154000,364931647,824,824,824,824,0
20230619,153900,364931647,824,824,824,824,0
20230619,153800,364931647,824,824,824,824,0
20230619,153700,364931647,824,824,824,824,0
20230619,153600,364931647,824,824,824,824,0
20230619,153500,364931647,824,824,824,824,0
20230619,153400,364931647,824,824,824,824,0
20230619,153300,364931647,824,824,824,824,0
20230619,153200,364931647,824,824,824,824,1344
20230619,153100,364931647,824,824,824,824,0
20230619,153000,364931647,824,824,824,824,1344
20230619,152900,363824191,826,826,826,826,0
20230619,152800,363824191,826,826,826,826,0
20230619,152700,363824191,826,826,826,826,0
20230619,152600,363824191,826,826,826,826,0
20230619,152500,363824191,826,826,826,826,0
20230619,152400,363824191,826,826,826,826,0
20230619,152300,363824191,826,826,826,826,0
20230619,152200,363824191,826,826,826,826,0
20230619,152100,363824191,826,826,826,826,0
20230619,152000,363824191,826,826,826,826,0
20230619,151900,363824191,826,826,826,826,13
20230619,151800,363813453,825,825,825,825,73
20230619,151700,363753228,825,825,825,825,74
20230619,151600,363692178,825,825,825,825,74
20230619,151500,363631128,826,826,826,825,819
20230619,151400,362955434,825,825,825,825,778
20230619,151300,362313584,825,825,825,825,2502
20230619,151200,360249434,825,825,825,825,0
20230619,151100,360249434,825,825,825,825,0
20230619,151000,360249434,825,825,825,825,0
20230619,150900,360249434,825,825,825,825,0
20230619,150800,360249434,825,825,825,825,900
20230619,150700,359506934,825,825,825,825,35
20230619,150600,359478059,824,824,824,824,0
20230619,150500,359478059,824,824,824,824,0
20230619,150400,359478059,824,824,824,824,0
20230619,150300,359478059,824,824,824,824,0
20230619,150200,359478059,824,824,824,824,0
20230619,150100,359478059,824,824,824,824,0
20230619,150000,359478059,824,825,825,824,3546
20230619,145900,356554255,824,824,824,824,0
20230619,145800,356554255,824,824,824,824,1646
20230619,145700,355197951,824,824,824,824,2700
20230619,145600,352973151,824,822,824,821,701
20230619,145500,352397621,822,822,822,822,0
20230619,145400,352397621,822,822,822,822,0
20230619,145300,352397621,822,823,823,822,2
20230619,145200,352395976,821,821,821,821,463
20230619,145100,352015853,823,823,823,823,63
20230619,145000,351964004,823,820,823,820,53
20230619,144900,351920394,823,823,823,823,12
20230619,144800,351910518,822,822,822,822,0
20230619,144700,351910518,822,822,822,822,0
20230619,144600,351910518,822,822,822,822,1324
20230619,144500,350822190,822,822,822,822,27
20230619,144400,350799996,822,822,822,822,1
20230619,144300,350799174,820,821,821,820,950
20230619,144200,350020123,826,826,826,826,0
20230619,144100,350020123,826,826,826,826,0
20230619,144000,350020123,826,826,826,826,1938
20230619,143900,348419335,826,824,826,819,191
20230619,143800,348261964,824,823,824,819,721
20230619,143700,347671057,823,827,827,823,600
20230619,143600,347176857,827,827,827,827,1
20230619,143500,347176030,827,827,827,827,208
20230619,143400,347004014,827,827,827,827,50
20230619,143300,346962664,827,827,827,827,28
20230619,143200,346939508,827,823,827,819,5663
20230619,143100,342289674,823,823,823,823,0
20230619,143000,342289674,823,823,823,823,0
20230619,142900,342289674,823,823,823,823,0
20230619,142800,342289674,823,823,823,823,0
20230619,142700,342289674,823,823,823,823,1
20230619,142600,342288851,820,820,820,820,596
20230619,142500,341800131,820,820,820,820,0
20230619,142400,341800131,820,820,820,820,2
20230619,142300,341798491,820,820,820,820,1100
20230619,142200,340896491,822,822,822,822,624
20230619,142100,340383563,820,820,820,820,6
20230619,142000,340378643,822,822,822,822,1800
20230619,141900,338899043,822,822,822,822,0
20230619,141800,338899043,822,822,822,822,0
20230619,141700,338899043,822,822,822,822,0
20230619,141600,338899043,822,822,822,822,1000
20230619,141500,338077043,822,822,822,822,0
20230619,141400,338077043,822,822,822,822,0
20230619,141300,338077043,822,822,822,822,70
20230619,141200,338019503,822,822,822,822,0
20230619,141100,338019503,822,822,822,822,0
20230619,141000,338019503,822,822,822,822,0
20230619,140900,338019503,822,822,822,822,0
20230619,140800,338019503,822,821,822,821,4251
20230619,140700,334525250,822,821,822,821,33
20230619,140600,334498156,820,820,820,820,5365
20230619,140500,330098856,819,818,819,818,528
20230619,140400,329666434,818,818,818,818,83
20230619,140300,329598540,818,818,818,818,183
20230619,140200,329448846,818,818,818,818,1
20230619,140100,329448028,818,819,819,818,12214
20230619,140000,319444976,819,819,819,819,0
20230619,135900,319444976,819,819,819,819,0
20230619,135800,319444976,819,819,819,819,0
20230619,135700,319444976,819,819,819,819,0
20230619,135600,319444976,819,819,819,819,0
20230619,135500,319444976,819,817,819,816,686
20230619,135400,318884866,817,817,817,817,0
20230619,135300,318884866,817,817,817,817,0
20230619,135200,318884866,817,817,817,817,104
20230619,135100,318799898,817,817,817,817,0
20230619,135000,318799898,817,817,817,817,0
20230619,134900,318799898,817,816,817,816,48
20230619,134800,318760729,816,816,816,816,152
20230619,134700,318636697,819,819,819,819,50
20230619,134600,318595747,819,819,819,819,0
20230619,134500,318595747,819,816,819,816,109
20230619,134400,318506784,816,816,816,816,101
20230619,134300,318424368,816,816,816,816,2727
20230619,134200,316199136,816,816,816,816,136
20230619,134100,316088160,816,816,816,816,197
20230619,134000,315927408,816,816,816,815,3533
20230619,133900,313044487,816,817,817,816,1864
20230619,133800,311521651,818,818,818,818,0
20230619,133700,311521651,818,818,818,818,0
20230619,133600,311521651,818,818,818,818,0
20230619,133500,311521651,818,818,818,818,1
20230619,133400,311520833,819,819,819,819,0
20230619,133300,311520833,819,819,819,819,0
20230619,133200,311520833,819,819,819,819,1
20230619,133100,311520014,816,819,819,816,4010
20230619,133000,308246463,819,819,819,819,0
20230619,132900,308246463,819,819,819,819,0
20230619,132800,308246463,819,818,819,818,6507
20230619,132700,302922037,818,818,818,818,2
20230619,132600,302920401,817,817,817,817,2
20230619,132500,302918767,817,817,817,817,0
20230619,132400,302918767,817,817,817,817,1
20230619,132300,302917950,817,817,817,817,175
20230619,132200,302774975,817,817,817,817,1
20230619,132100,302774158,818,818,818,818,57
20230619,132000,302727532,817,817,817,817,8
20230619,131900,302720996,818,818,818,818,74
20230619,131800,302660464,818,817,818,817,2045
20230619,131700,300989609,816,816,816,816,0
20230619,131600,300989609,816,816,816,816,2
20230619,131500,300987977,816,816,816,816,1535
20230619,131400,299735417,816,816,816,816,0
20230619,131300,299735417,816,816,816,816,334
20230619,131200,299462873,817,818,818,817,466
20230619,131100,299082024,818,818,818,818,1
20230619,131000,299081206,818,818,818,818,610
20230619,130900,298582226,819,819,819,819,0
20230619,130800,298582226,819,819,819,819,4192
20230619,130700,295148978,819,819,819,819,158
20230619,130600,295019576,819,819,819,819,41
20230619,130500,294985997,819,819,819,819,293
20230619,130400,294746030,818,817,818,817,5310
20230619,130300,290403730,817,817,817,817,100
20230619,130200,290322030,816,817,817,816,150
20230619,130100,290199530,817,817,817,817,500
20230619,130000,289791030,817,817,817,817,1363
20230619,125900,288677459,816,817,817,816,4
20230619,125800,288674193,817,817,817,816,4542
20230619,125700,284967903,817,817,817,817,2302
20230619,125600,283087169,817,817,817,817,705
20230619,125500,282511184,817,818,818,817,2311
20230619,125400,280623079,818,817,818,817,4220
20230619,125300,277175319,816,816,816,816,0
20230619,125200,277175319,816,816,816,816,3857
20230619,125100,274028007,817,817,817,817,3
20230619,125000,274025556,817,817,817,817,636
20230619,124900,273505944,819,819,819,817,130
20230619,124800,273399507,817,817,817,817,0
20230619,124700,273399507,817,817,817,817,846
20230619,124600,272708325,817,817,817,817,101
20230619,124500,272625808,817,816,817,816,713
20230619,124400,272043892,816,818,818,816,12857
20230619,124300,261543188,818,820,820,818,7700
20230619,124200,255240385,819,819,819,819,20
20230619,124100,255224005,819,820,820,819,498
20230619,124000,254815653,819,819,819,819,5176
20230619,123900,250576509,820,820,820,820,14
20230619,123800,250565029,820,820,820,820,0
20230619,123700,250565029,820,820,820,820,0
20230619,123600,250565029,820,820,820,820,1155
20230619,123500,249617929,821,821,821,821,5
20230619,123400,249613824,820,820,820,820,0
20230619,123300,249613824,820,820,820,820,0
20230619,123200,249613824,820,820,820,820,0
20230619,123100,249613824,820,820,820,820,468
20230619,123000,249230064,820,820,820,820,0
20230619,122900,249230064,820,820,820,820,0
20230619,122800,249230064,820,820,820,820,135
20230619,122700,249119364,820,820,820,820,0
20230619,122600,249119364,820,819,820,819,662
20230619,122500,248577136,819,820,820,819,400
20230619,122400,248249434,819,819,819,819,0
20230619,122300,248249434,819,819,819,819,0
20230619,122200,248249434,819,819,819,819,1
20230619,122100,248248615,820,820,820,820,5
20230619,122000,248244515,820,820,820,820,0
20230619,121900,248244515,820,820,820,820,0
20230619,121800,248244515,820,820,820,820,4
20230619,121700,248241235,819,819,819,819,18
20230619,121600,248226493,819,820,820,819,518
20230619,121500,247802246,820,820,820,820,0
20230619,121400,247802246,820,820,820,820,7
20230619,121300,247796506,821,821,821,821,0
20230619,121200,247796506,821,821,821,821,200
20230619,121100,247632306,821,821,821,821,15
20230619,121000,247619991,820,821,821,820,3898
20230619,120900,244423211,821,821,821,821,1
20230619,120800,244422390,822,822,822,822,5
20230619,120700,244418280,822,822,822,822,1
20230619,120600,244417458,820,820,820,820,0
20230619,120500,244417458,820,820,820,820,0
20230619,120400,244417458,820,820,820,820,0
20230619,120300,244417458,820,820,820,820,70
20230619,120200,244360058,821,821,821,821,1551
20230619,120100,243086687,821,821,821,821,50
20230619,120000,243045637,822,822,823,822,87
20230619,115900,242974068,823,820,823,820,1282
20230619,115800,241922018,820,820,820,820,0
20230619,115700,241922018,820,820,820,820,0
20230619,115600,241922018,820,820,820,820,0
20230619,115500,241922018,820,820,820,820,110
20230619,115400,241831818,820,820,820,820,548
20230619,115300,241382458,820,820,820,820,0
20230619,115200,241382458,820,820,820,820,0
20230619,115100,241382458,820,820,820,820,0
20230619,115000,241382458,820,825,825,820,219
20230619,114900,241202283,825,825,825,825,1
20230619,114800,241201458,819,819,819,819,0
20230619,114700,241201458,819,819,819,819,10
20230619,114600,241193268,819,819,819,819,5
20230619,114500,241189173,819,820,821,819,8394
20230619,114400,234311657,821,822,822,821,2244
20230619,114300,232468859,823,823,823,823,0
20230619,114200,232468859,823,823,823,823,0
20230619,114100,232468859,823,823,823,823,0
20230619,114000,232468859,823,823,823,823,0
20230619,113900,232468859,823,823,823,823,376
20230619,113800,232159411,823,823,823,823,0
20230619,113700,232159411,823,823,823,823,110
20230619,113600,232068881,822,822,822,822,0
20230619,113500,232068881,822,822,822,822,29
20230619,113400,232045043,822,822,822,822,19
20230619,113300,232029425,822,823,823,822,21
20230619,113200,232012143,823,822,823,822,102
20230619,113100,231928199,823,823,823,823,100
20230619,113000,231845899,825,825,825,825,0
20230619,112900,231845899,825,825,825,825,0
20230619,112800,231845899,825,825,825,825,0
20230619,112700,231845899,825,824,825,824,3148
20230619,112600,229251877,825,825,825,825,0
20230619,112500,229251877,825,825,825,825,0
20230619,112400,229251877,825,822,825,822,3330
20230619,112300,226511525,823,823,823,823,548
20230619,112200,226060521,823,823,823,823,0
20230619,112100,226060521,823,824,824,823,1146
20230619,112000,225117342,824,824,824,824,128
20230619,111900,225011870,830,830,830,830,1
20230619,111800,225011040,824,824,824,824,100
20230619,111700,224928640,830,830,830,830,0
20230619,111600,224928640,830,831,831,830,16
20230619,111500,224915345,831,828,832,828,1377
20230619,111400,223770178,824,826,826,824,1000
20230619,111300,222945910,825,825,825,825,0
20230619,111200,222945910,825,825,825,825,0
20230619,111100,222945910,825,825,825,825,0
20230619,111000,222945910,825,825,825,825,3000
20230619,110900,220470910,825,825,825,825,0
20230619,110800,220470910,825,825,825,825,0
20230619,110700,220470910,825,825,825,825,0
20230619,110600,220470910,825,825,825,825,0
20230619,110500,220470910,825,825,825,825,0
20230619,110400,220470910,825,826,829,825,1927
20230619,110300,218879915,825,825,825,825,0
20230619,110200,218879915,825,825,825,825,0
20230619,110100,218879915,825,825,825,825,0
20230619,110000,218879915,825,825,825,825,0
20230619,105900,218879915,825,825,825,825,0
20230619,105800,218879915,825,825,825,825,1526
20230619,105700,217620965,825,826,826,825,5706
20230619,105600,212913000,826,829,829,826,3978
20230619,105500,209623244,830,830,830,830,0
20230619,105400,209623244,830,830,830,830,51
20230619,105300,209580914,828,828,828,828,0
20230619,105200,209580914,828,828,828,828,0
20230619,105100,209580914,828,828,828,828,0
20230619,105000,209580914,828,828,828,828,0
20230619,104900,209580914,828,828,828,828,25
20230619,104800,209560214,829,829,829,829,20
20230619,104700,209543634,829,830,830,829,526
20230619,104600,209107578,830,830,830,830,0
20230619,104500,209107578,830,830,830,830,0
20230619,104400,209107578,830,830,830,830,0
20230619,104300,209107578,830,829,830,829,11332
20230619,104200,199712350,826,828,828,826,2000
20230619,104100,198058791,829,829,829,829,0
20230619,104000,198058791,829,829,829,829,300
20230619,103900,197810091,829,829,829,829,0
20230619,103800,197810091,829,829,829,829,3200
20230619,103700,195157291,827,828,828,827,2000
20230619,103600,193502781,829,829,829,829,1819
20230619,103500,191994830,830,831,831,830,27
20230619,103400,191972414,833,833,833,833,3
20230619,103300,191969915,830,830,830,830,995
20230619,103200,191144065,829,832,832,829,7044
20230619,103100,185304534,832,832,832,832,0
20230619,103000,185304534,832,831,832,831,3000
20230619,102900,182808607,830,832,832,830,1988
20230619,102800,181158323,831,831,831,831,30
20230619,102700,181133393,831,831,831,831,161
20230619,102600,180999602,831,831,831,831,2
20230619,102500,180997940,832,832,832,832,0
20230619,102400,180997940,832,832,833,832,865
20230619,102300,180278139,832,832,833,832,370
20230619,102200,179969940,832,832,832,832,81
20230619,102100,179902548,832,833,833,832,124
20230619,102000,179799259,833,833,833,833,4
20230619,101900,179795927,835,835,835,835,5
20230619,101800,179791752,836,836,836,836,1
20230619,101700,179790916,837,837,837,837,0
20230619,101600,179790916,837,837,837,837,0
20230619,101500,179790916,837,837,837,837,0
20230619,101400,179790916,837,837,837,837,1
20230619,101300,179790079,832,832,832,832,10
20230619,101200,179781759,835,835,835,835,0
20230619,101100,179781759,835,835,835,835,130
20230619,101000,179673209,837,838,838,837,253
20230619,100900,179461433,831,835,838,831,1226
20230619,100800,178442330,838,838,838,838,2
20230619,100700,178440654,835,835,835,835,0
20230619,100600,178440654,835,835,835,835,3787
20230619,100500,175278509,835,835,835,835,599
20230619,100400,174778344,835,835,835,835,30
20230619,100300,174753294,835,835,835,835,59
20230619,100200,174704029,835,835,835,835,6200
20230619,100100,169527029,835,837,837,835,16
20230619,100000,169513663,838,838,838,838,2
20230619,095900,169511987,837,838,838,837,13
20230619,095800,169501103,839,839,839,839,0
20230619,095700,169501103,839,839,839,839,200
20230619,095600,169333303,839,839,839,839,1
20230619,095500,169332464,824,840,840,824,5428
20230619,095400,164835337,838,838,838,838,0
20230619,095300,164835337,838,842,842,838,34
20230619,095200,164806841,839,838,839,838,247
20230619,095100,164599617,839,839,839,839,31
20230619,095000,164573608,839,839,839,839,0
20230619,094900,164573608,839,839,839,839,0
20230619,094800,164573608,839,839,839,839,0
20230619,094700,164573608,839,838,843,838,984
20230619,094600,163748169,842,842,843,842,6643
20230619,094500,158151120,841,839,841,839,15202
20230619,094400,145385708,839,839,839,839,771
20230619,094300,144738839,839,839,839,839,1
20230619,094200,144738000,837,838,839,837,6612
20230619,094100,139194501,838,837,838,837,6
20230619,094000,139189478,837,837,837,837,1000
20230619,093900,138352478,837,837,837,837,2445
20230619,093800,136306013,837,837,837,837,1
20230619,093700,136305176,831,833,836,831,30213
20230619,093600,111133621,833,832,833,830,4181
20230619,093500,107656408,830,830,830,830,2026
20230619,093400,105974828,830,830,830,830,603
20230619,093300,105474338,830,830,830,830,1
20230619,093200,105473508,829,829,829,829,0
20230619,093100,105473508,829,829,829,829,6918
20230619,093000,99738486,827,828,829,827,1183
20230619,092900,98758289,828,829,829,828,1389
20230619,092800,97607318,829,829,829,829,0
20230619,092700,97607318,829,829,829,829,0
20230619,092600,97607318,829,829,829,829,0
20230619,092500,97607318,829,828,829,826,5511
20230619,092400,93041724,829,829,829,829,172
20230619,092300,92899136,828,829,829,828,11
20230619,092200,92890027,825,829,829,825,2356
20230619,092100,90941141,830,830,830,830,875
20230619,092000,90214891,830,830,830,830,10
20230619,091900,90206591,834,834,834,834,20
20230619,091800,90189911,834,834,834,834,2396
20230619,091700,88191647,835,835,835,835,2000
20230619,091600,86521647,836,830,836,830,1001
20230619,091500,85685158,830,827,830,827,504
20230619,091400,85266847,826,826,826,826,0
20230619,091300,85266847,826,825,827,825,3914
20230619,091200,82036986,826,821,826,821,2114
20230619,091100,80297290,820,823,827,819,16411
20230619,091000,66735010,822,827,827,822,1967
20230619,090900,65117373,823,823,823,823,9
20230619,090800,65109966,823,824,824,823,108
20230619,090700,65021073,819,818,819,818,1182
20230619,090600,64053293,817,817,817,816,2388
20230619,090500,62104489,817,817,819,817,1769
20230619,090400,60657232,817,826,826,817,5660
20230619,090300,56012115,827,834,834,821,38836
20230619,090200,23851661,834,836,836,831,3071
20230619,090100,21297723,836,836,836,836,5249
20230619,090000,16909559,836,836,837,834,20230