KissMeData/044180/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205200,241508697,783,783,783,783,2433
20230623,205100,241508697,783,783,783,783,0
20230623,205000,241508697,783,783,783,783,0
20230623,204900,241508697,783,783,783,783,0
20230623,204800,241508697,783,783,783,783,0
20230623,204700,241508697,783,783,783,783,0
20230623,204600,241508697,783,783,783,783,0
20230623,204500,241508697,783,783,783,783,0
20230623,204400,241508697,783,783,783,783,0
20230623,204300,241508697,783,783,783,783,0
20230623,204200,241508697,783,783,783,783,0
20230623,204100,241508697,783,783,783,783,0
20230623,204000,241508697,783,783,783,783,0
20230623,203900,241508697,783,783,783,783,0
20230623,203800,241508697,783,783,783,783,0
20230623,203700,241508697,783,783,783,783,0
20230623,203600,241508697,783,783,783,783,0
20230623,203500,241508697,783,783,783,783,0
20230623,203400,241508697,783,783,783,783,0
20230623,203300,241508697,783,783,783,783,0
20230623,203200,241508697,783,783,783,783,0
20230623,203100,241508697,783,783,783,783,0
20230623,203000,241508697,783,783,783,783,0
20230623,202900,241508697,783,783,783,783,0
20230623,202800,241508697,783,783,783,783,0
20230623,202700,241508697,783,783,783,783,0
20230623,202600,241508697,783,783,783,783,0
20230623,202500,241508697,783,783,783,783,0
20230623,202400,241508697,783,783,783,783,0
20230623,202300,241508697,783,783,783,783,0
20230623,202200,241508697,783,783,783,783,2433
20230623,202100,241508697,783,783,783,783,0
20230623,202000,241508697,783,783,783,783,0
20230623,201900,241508697,783,783,783,783,0
20230623,201800,241508697,783,783,783,783,0
20230623,201700,241508697,783,783,783,783,0
20230623,201600,241508697,783,783,783,783,0
20230623,201500,241508697,783,783,783,783,0
20230623,201400,241508697,783,783,783,783,0
20230623,201300,241508697,783,783,783,783,0
20230623,201200,241508697,783,783,783,783,0
20230623,201100,241508697,783,783,783,783,0
20230623,201000,241508697,783,783,783,783,0
20230623,200900,241508697,783,783,783,783,0
20230623,200800,241508697,783,783,783,783,0
20230623,200700,241508697,783,783,783,783,0
20230623,200600,241508697,783,783,783,783,0
20230623,200500,241508697,783,783,783,783,0
20230623,200400,241508697,783,783,783,783,0
20230623,200300,241508697,783,783,783,783,0
20230623,200200,241508697,783,783,783,783,0
20230623,200100,241508697,783,783,783,783,0
20230623,200000,241508697,783,783,783,783,0
20230623,195900,241508697,783,783,783,783,0
20230623,195800,241508697,783,783,783,783,0
20230623,195700,241508697,783,783,783,783,0
20230623,195600,241508697,783,783,783,783,0
20230623,195500,241508697,783,783,783,783,0
20230623,195400,241508697,783,783,783,783,0
20230623,195300,241508697,783,783,783,783,0
20230623,195200,241508697,783,783,783,783,2433
20230623,195100,241508697,783,783,783,783,0
20230623,195000,241508697,783,783,783,783,0
20230623,194900,241508697,783,783,783,783,0
20230623,194800,241508697,783,783,783,783,0
20230623,194700,241508697,783,783,783,783,0
20230623,194600,241508697,783,783,783,783,0
20230623,194500,241508697,783,783,783,783,0
20230623,194400,241508697,783,783,783,783,0
20230623,194300,241508697,783,783,783,783,0
20230623,194200,241508697,783,783,783,783,0
20230623,194100,241508697,783,783,783,783,0
20230623,194000,241508697,783,783,783,783,0
20230623,193900,241508697,783,783,783,783,0
20230623,193800,241508697,783,783,783,783,0
20230623,193700,241508697,783,783,783,783,0
20230623,193600,241508697,783,783,783,783,0
20230623,193500,241508697,783,783,783,783,0
20230623,193400,241508697,783,783,783,783,0
20230623,193300,241508697,783,783,783,783,0
20230623,193200,241508697,783,783,783,783,0
20230623,193100,241508697,783,783,783,783,0
20230623,193000,241508697,783,783,783,783,0
20230623,192900,241508697,783,783,783,783,0
20230623,192800,241508697,783,783,783,783,0
20230623,192700,241508697,783,783,783,783,0
20230623,192600,241508697,783,783,783,783,0
20230623,192500,241508697,783,783,783,783,0
20230623,192400,241508697,783,783,783,783,0
20230623,192300,241508697,783,783,783,783,0
20230623,192200,241508697,783,783,783,783,2433
20230623,192100,241508697,783,783,783,783,0
20230623,192000,241508697,783,783,783,783,0
20230623,191900,241508697,783,783,783,783,0
20230623,191800,241508697,783,783,783,783,0
20230623,191700,241508697,783,783,783,783,0
20230623,191600,241508697,783,783,783,783,0
20230623,191500,241508697,783,783,783,783,0
20230623,191400,241508697,783,783,783,783,0
20230623,191300,241508697,783,783,783,783,0
20230623,191200,241508697,783,783,783,783,0
20230623,191100,241508697,783,783,783,783,0
20230623,191000,241508697,783,783,783,783,0
20230623,190900,241508697,783,783,783,783,0
20230623,190800,241508697,783,783,783,783,0
20230623,190700,241508697,783,783,783,783,0
20230623,190600,241508697,783,783,783,783,0
20230623,190500,241508697,783,783,783,783,0
20230623,190400,241508697,783,783,783,783,0
20230623,190300,241508697,783,783,783,783,0
20230623,190200,241508697,783,783,783,783,0
20230623,190100,241508697,783,783,783,783,0
20230623,190000,241508697,783,783,783,783,0
20230623,185900,241508697,783,783,783,783,0
20230623,185800,241508697,783,783,783,783,0
20230623,185700,241508697,783,783,783,783,0
20230623,185600,241508697,783,783,783,783,0
20230623,185500,241508697,783,783,783,783,0
20230623,185400,241508697,783,783,783,783,0
20230623,185300,241508697,783,783,783,783,0
20230623,185200,241508697,783,783,783,783,2433
20230623,185100,241508697,783,783,783,783,0
20230623,185000,241508697,783,783,783,783,0
20230623,184900,241508697,783,783,783,783,0
20230623,184800,241508697,783,783,783,783,0
20230623,184700,241508697,783,783,783,783,0
20230623,184600,241508697,783,783,783,783,0
20230623,184500,241508697,783,783,783,783,0
20230623,184400,241508697,783,783,783,783,0
20230623,184300,241508697,783,783,783,783,0
20230623,184200,241508697,783,783,783,783,0
20230623,184100,241508697,783,783,783,783,0
20230623,184000,241508697,783,783,783,783,0
20230623,183900,241508697,783,783,783,783,0
20230623,183800,241508697,783,783,783,783,0
20230623,183700,241508697,783,783,783,783,0
20230623,183600,241508697,783,783,783,783,0
20230623,183500,241508697,783,783,783,783,0
20230623,183400,241508697,783,783,783,783,0
20230623,183300,241508697,783,783,783,783,0
20230623,183200,241508697,783,783,783,783,0
20230623,183100,241508697,783,783,783,783,0
20230623,183000,241508697,783,783,783,783,0
20230623,182900,241508697,783,783,783,783,0
20230623,182800,241508697,783,783,783,783,0
20230623,182700,241508697,783,783,783,783,0
20230623,182600,241508697,783,783,783,783,0
20230623,182500,241508697,783,783,783,783,0
20230623,182400,241508697,783,783,783,783,0
20230623,182300,241508697,783,783,783,783,0
20230623,182200,241508697,783,783,783,783,2433
20230623,182100,241508697,783,783,783,783,0
20230623,182000,241508697,783,783,783,783,0
20230623,181900,241508697,783,783,783,783,0
20230623,181800,241508697,783,783,783,783,0
20230623,181700,241508697,783,783,783,783,0
20230623,181600,241508697,783,783,783,783,0
20230623,181500,241508697,783,783,783,783,0
20230623,181400,241508697,783,783,783,783,0
20230623,181300,241508697,783,783,783,783,0
20230623,181200,241508697,783,783,783,783,0
20230623,181100,241508697,783,783,783,783,0
20230623,181000,241508697,783,783,783,783,0
20230623,180900,241508697,783,783,783,783,0
20230623,180800,241508697,783,783,783,783,0
20230623,180700,241508697,783,783,783,783,0
20230623,180600,241508697,783,783,783,783,0
20230623,180500,241508697,783,783,783,783,0
20230623,180400,241508697,783,783,783,783,0
20230623,180300,241508697,783,783,783,783,0
20230623,180200,241508697,783,783,783,783,0
20230623,180100,241508697,783,783,783,783,0
20230623,180000,241508697,783,783,783,783,0
20230623,175900,241508697,783,783,783,783,0
20230623,175800,241508697,783,783,783,783,0
20230623,175700,241508697,783,783,783,783,0
20230623,175600,241508697,783,783,783,783,0
20230623,175500,241508697,783,783,783,783,0
20230623,175400,241508697,783,783,783,783,0
20230623,175300,241508697,783,783,783,783,0
20230623,175200,241508697,783,783,783,783,2433
20230623,175100,241508697,783,783,783,783,0
20230623,175000,241508697,783,783,783,783,0
20230623,174900,241508697,783,783,783,783,0
20230623,174800,241508697,783,783,783,783,0
20230623,174700,241508697,783,783,783,783,0
20230623,174600,241508697,783,783,783,783,0
20230623,174500,241508697,783,783,783,783,0
20230623,174400,241508697,783,783,783,783,0
20230623,174300,241508697,783,783,783,783,0
20230623,174200,241508697,783,783,783,783,0
20230623,174100,241508697,783,783,783,783,0
20230623,174000,241508697,783,783,783,783,0
20230623,173900,241508697,783,783,783,783,0
20230623,173800,241508697,783,783,783,783,0
20230623,173700,241508697,783,783,783,783,0
20230623,173600,241508697,783,783,783,783,0
20230623,173500,241508697,783,783,783,783,0
20230623,173400,241508697,783,783,783,783,0
20230623,173300,241508697,783,783,783,783,0
20230623,173200,241508697,783,783,783,783,0
20230623,173100,241508697,783,783,783,783,0
20230623,173000,241508697,783,783,783,783,0
20230623,172900,241508697,783,783,783,783,0
20230623,172800,241508697,783,783,783,783,0
20230623,172700,241508697,783,783,783,783,0
20230623,172600,241508697,783,783,783,783,0
20230623,172500,241508697,783,783,783,783,0
20230623,172400,241508697,783,783,783,783,0
20230623,172300,241508697,783,783,783,783,0
20230623,172200,241508697,783,783,783,783,2433
20230623,172100,241508697,783,783,783,783,0
20230623,172000,241508697,783,783,783,783,0
20230623,171900,241508697,783,783,783,783,0
20230623,171800,241508697,783,783,783,783,0
20230623,171700,241508697,783,783,783,783,0
20230623,171600,241508697,783,783,783,783,0
20230623,171500,241508697,783,783,783,783,0
20230623,171400,241508697,783,783,783,783,0
20230623,171300,241508697,783,783,783,783,0
20230623,171200,241508697,783,783,783,783,0
20230623,171100,241508697,783,783,783,783,0
20230623,171000,241508697,783,783,783,783,0
20230623,170900,241508697,783,783,783,783,0
20230623,170800,241508697,783,783,783,783,0
20230623,170700,241508697,783,783,783,783,0
20230623,170600,241508697,783,783,783,783,0
20230623,170500,241508697,783,783,783,783,0
20230623,170400,241508697,783,783,783,783,0
20230623,170300,241508697,783,783,783,783,0
20230623,170200,241508697,783,783,783,783,0
20230623,170100,241508697,783,783,783,783,0
20230623,170000,241508697,783,783,783,783,0
20230623,165900,241508697,783,783,783,783,0
20230623,165800,241508697,783,783,783,783,0
20230623,165700,241508697,783,783,783,783,0
20230623,165600,241508697,783,783,783,783,0
20230623,165500,241508697,783,783,783,783,0
20230623,165400,241508697,783,783,783,783,0
20230623,165300,241508697,783,783,783,783,0
20230623,165200,241508697,783,783,783,783,2433
20230623,165100,241508697,783,783,783,783,0
20230623,165000,241508697,783,783,783,783,0
20230623,164900,241508697,783,783,783,783,0
20230623,164800,241508697,783,783,783,783,0
20230623,164700,241508697,783,783,783,783,0
20230623,164600,241508697,783,783,783,783,0
20230623,164500,241508697,783,783,783,783,0
20230623,164400,241508697,783,783,783,783,0
20230623,164300,241508697,783,783,783,783,0
20230623,164200,241508697,783,783,783,783,0
20230623,164100,241508697,783,783,783,783,0
20230623,164000,241508697,783,783,783,783,0
20230623,163900,241508697,783,783,783,783,0
20230623,163800,241508697,783,783,783,783,0
20230623,163700,241508697,783,783,783,783,0
20230623,163600,241508697,783,783,783,783,0
20230623,163500,241508697,783,783,783,783,0
20230623,163400,241508697,783,783,783,783,0
20230623,163300,241508697,783,783,783,783,0
20230623,163200,241508697,783,783,783,783,0
20230623,163100,241508697,783,783,783,783,0
20230623,163000,241508697,783,783,783,783,0
20230623,162900,241508697,783,783,783,783,0
20230623,162800,241508697,783,783,783,783,0
20230623,162700,241508697,783,783,783,783,0
20230623,162600,241508697,783,783,783,783,0
20230623,162500,241508697,783,783,783,783,0
20230623,162400,241508697,783,783,783,783,0
20230623,162300,241508697,783,783,783,783,0
20230623,162200,241508697,783,783,783,783,2433
20230623,162100,241508697,783,783,783,783,0
20230623,162000,241508697,783,783,783,783,0
20230623,161900,241508697,783,783,783,783,0
20230623,161800,241508697,783,783,783,783,0
20230623,161700,241508697,783,783,783,783,0
20230623,161600,241508697,783,783,783,783,0
20230623,161500,241508697,783,783,783,783,0
20230623,161400,241508697,783,783,783,783,0
20230623,161300,241508697,783,783,783,783,0
20230623,161200,241508697,783,783,783,783,0
20230623,161100,241508697,783,783,783,783,0
20230623,161000,241508697,783,783,783,783,0
20230623,160900,241508697,783,783,783,783,0
20230623,160800,241508697,783,783,783,783,0
20230623,160700,241508697,783,783,783,783,0
20230623,160600,241508697,783,783,783,783,0
20230623,160500,241508697,783,783,783,783,0
20230623,160400,241508697,783,783,783,783,0
20230623,160300,241508697,783,783,783,783,0
20230623,160200,241508697,783,783,783,783,0
20230623,160100,241508697,783,783,783,783,0
20230623,160000,241508697,783,783,783,783,0
20230623,155900,241508697,783,783,783,783,0
20230623,155800,241508697,783,783,783,783,0
20230623,155700,241508697,783,783,783,783,0
20230623,155600,241508697,783,783,783,783,0
20230623,155500,241508697,783,783,783,783,0
20230623,155400,241508697,783,783,783,783,0
20230623,155300,241508697,783,783,783,783,0
20230623,155200,241508697,783,783,783,783,2433
20230623,155100,241508697,783,783,783,783,0
20230623,155000,241508697,783,783,783,783,0
20230623,154900,241508697,783,783,783,783,0
20230623,154800,241508697,783,783,783,783,0
20230623,154700,241508697,783,783,783,783,0
20230623,154600,241508697,783,783,783,783,0
20230623,154500,241508697,783,783,783,783,0
20230623,154400,241508697,783,783,783,783,0
20230623,154300,241508697,783,783,783,783,0
20230623,154200,241508697,783,783,783,783,0
20230623,154100,241508697,783,783,783,783,0
20230623,154000,241508697,783,783,783,783,0
20230623,153900,241508697,783,783,783,783,0
20230623,153800,241508697,783,783,783,783,0
20230623,153700,241508697,783,783,783,783,0
20230623,153600,241508697,783,783,783,783,0
20230623,153500,241508697,783,783,783,783,0
20230623,153400,241508697,783,783,783,783,0
20230623,153300,241508697,783,783,783,783,0
20230623,153200,241508697,783,783,783,783,0
20230623,153100,241508697,783,783,783,783,0
20230623,153000,241508697,783,783,783,783,2433
20230623,152900,239603658,783,783,783,783,0
20230623,152800,239603658,783,783,783,783,0
20230623,152700,239603658,783,783,783,783,0
20230623,152600,239603658,783,783,783,783,0
20230623,152500,239603658,783,783,783,783,0
20230623,152400,239603658,783,783,783,783,0
20230623,152300,239603658,783,783,783,783,0
20230623,152200,239603658,783,783,783,783,0
20230623,152100,239603658,783,783,783,783,0
20230623,152000,239603658,783,783,783,783,0
20230623,151900,239603658,783,783,783,783,0
20230623,151800,239603658,783,783,783,782,1089
20230623,151700,238751337,783,783,783,783,1379
20230623,151600,237671580,783,784,784,783,1801
20230623,151500,236259696,784,784,784,784,82
20230623,151400,236195408,783,783,783,783,0
20230623,151300,236195408,783,779,783,779,25271
20230623,151200,216507412,779,779,779,779,2670
20230623,151100,214427482,779,779,779,779,206
20230623,151000,214267008,779,779,779,779,281
20230623,150900,214048109,779,778,779,778,562
20230623,150800,213610871,778,778,778,778,0
20230623,150700,213610871,778,778,778,778,117
20230623,150600,213519845,779,779,779,779,0
20230623,150500,213519845,779,779,779,779,388
20230623,150400,213217593,775,777,777,775,2700
20230623,150300,211121712,777,777,777,777,810
20230623,150200,210492342,779,779,779,779,521
20230623,150100,210086483,779,779,779,779,208
20230623,150000,209924451,778,778,778,778,37
20230623,145900,209895665,778,778,778,778,250
20230623,145800,209701165,778,778,778,778,1078
20230623,145700,208862481,778,778,778,778,0
20230623,145600,208862481,778,778,778,778,0
20230623,145500,208862481,778,778,778,778,0
20230623,145400,208862481,778,778,778,778,187
20230623,145300,208716995,778,778,778,778,1
20230623,145200,208716217,779,779,779,779,0
20230623,145100,208716217,779,779,779,779,2
20230623,145000,208714659,779,778,779,778,36
20230623,144900,208686633,779,778,779,778,25
20230623,144800,208667165,777,777,777,777,1
20230623,144700,208666388,779,779,779,779,19
20230623,144600,208651587,777,777,777,777,10
20230623,144500,208643817,780,780,780,780,0
20230623,144400,208643817,780,780,780,780,18
20230623,144300,208629777,780,780,780,780,0
20230623,144200,208629777,780,780,780,780,18
20230623,144100,208615737,780,780,780,780,0
20230623,144000,208615737,780,780,780,780,0
20230623,143900,208615737,780,780,780,780,0
20230623,143800,208615737,780,780,780,780,0
20230623,143700,208615737,780,780,780,780,0
20230623,143600,208615737,780,780,780,780,0
20230623,143500,208615737,780,780,780,780,0
20230623,143400,208615737,780,780,780,780,0
20230623,143300,208615737,780,780,780,780,18
20230623,143200,208601697,779,779,779,779,0
20230623,143100,208601697,779,779,779,779,0
20230623,143000,208601697,779,779,779,779,0
20230623,142900,208601697,779,779,779,779,0
20230623,142800,208601697,779,779,779,779,0
20230623,142700,208601697,779,779,779,779,0
20230623,142600,208601697,779,779,779,779,0
20230623,142500,208601697,779,779,779,779,0
20230623,142400,208601697,779,779,779,779,0
20230623,142300,208601697,779,779,779,779,1
20230623,142200,208600918,776,776,776,776,0
20230623,142100,208600918,776,779,779,776,555
20230623,142000,208170038,777,777,777,777,0
20230623,141900,208170038,777,777,777,777,0
20230623,141800,208170038,777,777,777,777,0
20230623,141700,208170038,777,777,777,777,0
20230623,141600,208170038,777,777,777,777,0
20230623,141500,208170038,777,777,777,777,0
20230623,141400,208170038,777,779,779,777,9
20230623,141300,208163040,780,780,780,780,1
20230623,141200,208162260,780,780,780,780,1
20230623,141100,208161480,776,776,776,776,2
20230623,141000,208159928,776,776,776,776,0
20230623,140900,208159928,776,776,776,776,0
20230623,140800,208159928,776,776,776,776,0
20230623,140700,208159928,776,776,776,776,0
20230623,140600,208159928,776,776,776,776,0
20230623,140500,208159928,776,776,776,776,0
20230623,140400,208159928,776,776,776,776,0
20230623,140300,208159928,776,776,776,776,817
20230623,140200,207525936,776,776,776,776,0
20230623,140100,207525936,776,776,776,776,0
20230623,140000,207525936,776,776,776,776,0
20230623,135900,207525936,776,776,776,776,0
20230623,135800,207525936,776,776,776,776,0
20230623,135700,207525936,776,776,776,776,0
20230623,135600,207525936,776,776,776,776,0
20230623,135500,207525936,776,778,778,776,5500
20230623,135400,203252807,778,778,778,778,0
20230623,135300,203252807,778,778,778,778,0
20230623,135200,203252807,778,778,778,778,99
20230623,135100,203175785,779,779,779,779,0
20230623,135000,203175785,779,780,780,779,811
20230623,134900,202543997,780,780,780,780,0
20230623,134800,202543997,780,779,780,779,39
20230623,134700,202513579,779,779,779,779,0
20230623,134600,202513579,779,779,779,779,364
20230623,134500,202230023,777,778,778,777,71
20230623,134400,202174789,777,777,777,777,993
20230623,134300,201403228,777,780,780,777,667
20230623,134200,200884814,780,780,780,780,0
20230623,134100,200884814,780,780,780,780,0
20230623,134000,200884814,780,780,780,780,0
20230623,133900,200884814,780,780,780,780,40
20230623,133800,200853614,780,780,780,780,60
20230623,133700,200806814,783,783,783,783,0
20230623,133600,200806814,783,783,783,783,0
20230623,133500,200806814,783,783,783,783,0
20230623,133400,200806814,783,783,783,783,0
20230623,133300,200806814,783,781,783,777,6268
20230623,133200,195926451,781,781,781,781,0
20230623,133100,195926451,781,781,781,781,15
20230623,133000,195914736,787,787,787,787,0
20230623,132900,195914736,787,787,787,787,0
20230623,132800,195914736,787,787,787,787,107
20230623,132700,195830527,788,788,788,788,0
20230623,132600,195830527,788,788,788,788,0
20230623,132500,195830527,788,788,788,788,126
20230623,132400,195731239,788,788,788,788,1808
20230623,132300,194306535,788,788,788,788,2
20230623,132200,194304959,790,790,790,790,0
20230623,132100,194304959,790,790,790,790,0
20230623,132000,194304959,790,786,791,786,1602
20230623,131900,193040623,786,786,786,786,0
20230623,131800,193040623,786,786,786,786,0
20230623,131700,193040623,786,784,786,784,200
20230623,131600,192883625,786,786,786,786,0
20230623,131500,192883625,786,786,786,786,0
20230623,131400,192883625,786,786,786,786,0
20230623,131300,192883625,786,783,786,778,3002
20230623,131200,190546821,785,785,785,785,0
20230623,131100,190546821,785,785,785,785,0
20230623,131000,190546821,785,785,785,785,0
20230623,130900,190546821,785,785,785,785,0
20230623,130800,190546821,785,785,785,785,112
20230623,130700,190458901,785,786,786,785,631
20230623,130600,189963023,787,787,787,787,29
20230623,130500,189940200,785,785,785,785,0
20230623,130400,189940200,785,785,785,785,0
20230623,130300,189940200,785,785,785,785,731
20230623,130200,189366365,780,780,780,780,0
20230623,130100,189366365,780,780,780,780,0
20230623,130000,189366365,780,780,780,780,0
20230623,125900,189366365,780,780,780,780,0
20230623,125800,189366365,780,780,780,780,0
20230623,125700,189366365,780,780,780,780,0
20230623,125600,189366365,780,780,780,780,0
20230623,125500,189366365,780,784,784,780,246
20230623,125400,189174304,785,785,785,785,10
20230623,125300,189166454,784,784,784,784,0
20230623,125200,189166454,784,784,784,784,0
20230623,125100,189166454,784,784,784,784,0
20230623,125000,189166454,784,784,784,784,52
20230623,124900,189125686,784,785,785,784,117
20230623,124800,189033945,786,786,786,786,0
20230623,124700,189033945,786,786,786,786,0
20230623,124600,189033945,786,786,786,786,0
20230623,124500,189033945,786,786,786,786,0
20230623,124400,189033945,786,786,786,786,0
20230623,124300,189033945,786,787,787,782,10
20230623,124200,189026108,781,781,781,781,167
20230623,124100,188895681,782,782,782,782,0
20230623,124000,188895681,782,786,786,782,506
20230623,123900,188499969,786,782,787,782,563
20230623,123800,188059403,787,788,788,787,234
20230623,123700,187875137,788,788,788,788,270
20230623,123600,187662377,789,789,789,789,0
20230623,123500,187662377,789,787,789,787,878
20230623,123400,186969867,775,782,782,775,2570
20230623,123300,184973652,790,790,790,790,0
20230623,123200,184973652,790,790,790,790,0
20230623,123100,184973652,790,790,790,790,0
20230623,123000,184973652,790,790,790,790,669
20230623,122900,184445142,792,792,792,792,0
20230623,122800,184445142,792,784,792,784,4578
20230623,122700,180825605,784,784,784,784,500
20230623,122600,180433605,782,782,782,782,40
20230623,122500,180402325,783,783,783,783,0
20230623,122400,180402325,783,783,783,783,0
20230623,122300,180402325,783,783,783,783,1
20230623,122200,180401542,781,781,781,781,1189
20230623,122100,179472933,780,775,780,775,20000
20230623,122000,163900290,772,772,772,772,0
20230623,121900,163900290,772,772,772,772,14
20230623,121800,163889482,775,775,775,775,0
20230623,121700,163889482,775,775,775,775,281
20230623,121600,163671707,776,776,776,776,260
20230623,121500,163469947,775,775,775,775,3500
20230623,121400,160757447,775,775,775,775,7
20230623,121300,160752022,771,771,771,771,0
20230623,121200,160752022,771,771,771,771,0
20230623,121100,160752022,771,771,771,771,0
20230623,121000,160752022,771,771,771,771,50
20230623,120900,160713472,771,771,771,771,1858
20230623,120800,159280954,771,771,771,771,0
20230623,120700,159280954,771,771,771,771,0
20230623,120600,159280954,771,771,771,771,14
20230623,120500,159270160,771,771,771,771,0
20230623,120400,159270160,771,771,771,771,132
20230623,120300,159168388,770,771,771,770,4784
20230623,120200,155484508,771,771,771,771,129
20230623,120100,155385049,771,771,771,771,200
20230623,120000,155230849,777,777,777,777,0
20230623,115900,155230849,777,777,777,777,0
20230623,115800,155230849,777,777,777,777,0
20230623,115700,155230849,777,777,777,777,1
20230623,115600,155230072,769,771,777,769,3978
20230623,115500,152166915,770,774,774,770,8419
20230623,115400,145676505,774,775,775,774,1880
20230623,115300,144220948,775,775,775,775,16
20230623,115200,144208548,775,776,776,775,797
20230623,115100,143590239,780,780,780,780,0
20230623,115000,143590239,780,780,780,780,0
20230623,114900,143590239,780,780,780,780,0
20230623,114800,143590239,780,780,780,780,1
20230623,114700,143589459,776,776,776,776,0
20230623,114600,143589459,776,776,776,776,0
20230623,114500,143589459,776,776,776,776,0
20230623,114400,143589459,776,776,776,776,0
20230623,114300,143589459,776,776,776,776,0
20230623,114200,143589459,776,776,776,776,276
20230623,114100,143375283,779,776,779,776,228
20230623,114000,143198343,776,776,776,776,0
20230623,113900,143198343,776,776,776,776,1547
20230623,113800,141997871,779,779,779,779,20
20230623,113700,141982291,779,779,779,779,0
20230623,113600,141982291,779,779,779,779,2060
20230623,113500,140377551,779,776,779,776,1944
20230623,113400,138869004,776,776,776,776,0
20230623,113300,138869004,776,776,776,776,0
20230623,113200,138869004,776,776,776,776,0
20230623,113100,138869004,776,779,779,776,703
20230623,113000,138321439,779,779,779,779,65
20230623,112900,138270804,778,777,778,777,1369
20230623,112800,137205840,777,777,777,777,1
20230623,112700,137205063,774,774,774,774,0
20230623,112600,137205063,774,776,776,774,3545
20230623,112500,134457188,776,776,776,776,0
20230623,112400,134457188,776,776,776,776,0
20230623,112300,134457188,776,775,776,775,1812
20230623,112200,133051180,775,776,776,775,652
20230623,112100,132545328,776,777,777,776,2187
20230623,112000,130847837,779,779,779,779,0
20230623,111900,130847837,779,779,779,779,0
20230623,111800,130847837,779,779,779,779,0
20230623,111700,130847837,779,779,779,779,0
20230623,111600,130847837,779,779,779,779,49
20230623,111500,130809666,780,780,780,780,0
20230623,111400,130809666,780,780,780,780,0
20230623,111300,130809666,780,780,780,780,0
20230623,111200,130809666,780,780,780,780,817
20230623,111100,130172406,780,780,780,780,0
20230623,111000,130172406,780,780,780,780,2
20230623,110900,130170846,780,780,780,780,0
20230623,110800,130170846,780,780,780,780,0
20230623,110700,130170846,780,780,780,780,1
20230623,110600,130170066,780,780,780,780,0
20230623,110500,130170066,780,780,780,780,0
20230623,110400,130170066,780,780,780,780,0
20230623,110300,130170066,780,780,780,780,8
20230623,110200,130163826,780,780,780,780,46
20230623,110100,130127946,781,781,781,781,0
20230623,110000,130127946,781,780,781,780,2700
20230623,105900,128019532,777,777,777,777,0
20230623,105800,128019532,777,780,780,777,1902
20230623,105700,126541672,781,781,781,781,0
20230623,105600,126541672,781,779,781,779,3
20230623,105500,126539332,777,777,777,777,100
20230623,105400,126461632,777,780,780,777,36
20230623,105300,126433567,780,780,780,780,2
20230623,105200,126432007,780,780,780,780,5
20230623,105100,126428107,780,780,780,780,0
20230623,105000,126428107,780,780,780,780,0
20230623,104900,126428107,780,780,780,780,0
20230623,104800,126428107,780,780,780,780,0
20230623,104700,126428107,780,780,780,780,0
20230623,104600,126428107,780,780,780,780,0
20230623,104500,126428107,780,780,780,780,0
20230623,104400,126428107,780,780,780,780,1
20230623,104300,126427327,777,780,780,777,1001
20230623,104200,125649547,776,776,776,776,0
20230623,104100,125649547,776,776,776,776,0
20230623,104000,125649547,776,776,776,776,0
20230623,103900,125649547,776,776,776,776,0
20230623,103800,125649547,776,776,776,776,0
20230623,103700,125649547,776,779,779,776,600
20230623,103600,125183651,781,781,781,781,0
20230623,103500,125183651,781,781,781,781,0
20230623,103400,125183651,781,781,781,781,350
20230623,103300,124910301,781,781,781,781,88
20230623,103200,124841573,781,780,781,780,529
20230623,103100,124428935,781,781,781,781,0
20230623,103000,124428935,781,781,781,781,3
20230623,102900,124426592,782,783,783,782,299
20230623,102800,124192773,783,783,783,783,77
20230623,102700,124132482,783,783,783,783,301
20230623,102600,123896799,778,778,778,778,1
20230623,102500,123896021,777,777,777,777,0
20230623,102400,123896021,777,783,783,777,16862
20230623,102300,110794216,778,778,778,778,640
20230623,102200,110296296,778,778,778,778,0
20230623,102100,110296296,778,778,778,778,0
20230623,102000,110296296,778,778,778,778,0
20230623,101900,110296296,778,782,782,778,816
20230623,101800,109659486,782,782,782,782,0
20230623,101700,109659486,782,782,782,782,221
20230623,101600,109486664,782,782,782,782,0
20230623,101500,109486664,782,782,782,782,186
20230623,101400,109341212,782,782,782,782,85
20230623,101300,109274742,782,781,782,781,726
20230623,101200,108707021,782,780,782,780,262
20230623,101100,108502175,780,780,780,780,24
20230623,101000,108483455,780,781,782,780,177
20230623,100900,108345073,782,781,782,781,500
20230623,100800,107954250,777,777,777,777,50
20230623,100700,107915400,781,781,781,781,0
20230623,100600,107915400,781,781,781,781,0
20230623,100500,107915400,781,780,781,780,4371
20230623,100400,104503920,776,779,779,776,475
20230623,100300,104134720,779,779,779,779,1
20230623,100200,104133941,776,779,779,776,1000
20230623,100100,103357641,777,779,779,777,302
20230623,100000,103122983,780,775,780,775,181
20230623,095900,102981910,776,779,780,776,110
20230623,095800,102896516,775,775,775,775,166
20230623,095700,102767866,776,780,780,775,1567
20230623,095600,101552004,780,778,781,778,393
20230623,095500,101245829,778,778,778,778,331
20230623,095400,100988311,778,778,778,778,15
20230623,095300,100976641,778,778,778,778,0
20230623,095200,100976641,778,778,778,778,0
20230623,095100,100976641,778,778,778,778,0
20230623,095000,100976641,778,777,778,777,641
20230623,094900,100478045,776,776,776,776,0
20230623,094800,100478045,776,776,776,776,1
20230623,094700,100477269,777,776,777,776,98
20230623,094600,100401125,777,777,777,777,0
20230623,094500,100401125,777,777,777,777,2
20230623,094400,100399571,772,774,778,772,2635
20230623,094300,98362709,774,774,774,774,0
20230623,094200,98362709,774,774,774,773,621
20230623,094100,97882259,774,775,775,774,1722
20230623,094000,96548221,775,775,775,775,0
20230623,093900,96548221,775,776,776,775,4500
20230623,093800,93059123,778,778,778,778,2109
20230623,093700,91418321,778,778,778,778,283
20230623,093600,91198147,779,779,779,779,2
20230623,093500,91196589,779,776,779,776,800
20230623,093400,90574889,775,775,779,775,1101
20230623,093300,89721610,781,777,781,775,1953
20230623,093200,88208027,778,774,778,774,1275
20230623,093100,87217197,780,784,784,762,35352
20230623,093000,59850576,787,787,787,787,933
20230623,092900,59116305,787,787,787,787,502
20230623,092800,58721231,784,784,784,784,0
20230623,092700,58721231,784,784,784,784,0
20230623,092600,58721231,784,784,784,784,1528
20230623,092500,57523279,784,784,784,784,0
20230623,092400,57523279,784,784,784,784,6395
20230623,092300,52509599,783,786,786,783,5330
20230623,092200,48328606,784,784,784,784,0
20230623,092100,48328606,784,785,785,784,485
20230623,092000,47948136,785,786,786,785,2880
20230623,091900,45687033,786,795,795,786,867
20230623,091800,45005432,795,795,795,795,1
20230623,091700,45004637,795,795,795,795,382
20230623,091600,44700947,795,789,795,788,630
20230623,091500,44204397,789,792,795,788,2459
20230623,091400,42260818,792,793,793,792,86
20230623,091300,42192667,799,799,799,799,0
20230623,091200,42192667,799,798,799,798,75
20230623,091100,42132774,792,793,793,792,640
20230623,091000,41625862,792,799,799,792,18002
20230623,090900,27366656,799,799,799,799,3
20230623,090800,27364259,799,799,799,799,0
20230623,090700,27364259,799,797,799,797,50
20230623,090600,27324313,797,797,797,797,103
20230623,090500,27242222,797,795,797,793,2636
20230623,090400,25151748,793,793,793,793,0
20230623,090300,25151748,793,793,793,793,880
20230623,090200,24453908,793,793,793,793,0
20230623,090100,24453908,793,793,793,793,140
20230623,090000,24342888,796,792,796,792,30734