KissMeData/044180/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191700,184286272,792,792,792,792,2874
20230626,191600,184286272,792,792,792,792,0
20230626,191500,184286272,792,792,792,792,0
20230626,191400,184286272,792,792,792,792,0
20230626,191300,184286272,792,792,792,792,0
20230626,191200,184286272,792,792,792,792,0
20230626,191100,184286272,792,792,792,792,0
20230626,191000,184286272,792,792,792,792,0
20230626,190900,184286272,792,792,792,792,0
20230626,190800,184286272,792,792,792,792,0
20230626,190700,184286272,792,792,792,792,0
20230626,190600,184286272,792,792,792,792,0
20230626,190500,184286272,792,792,792,792,0
20230626,190400,184286272,792,792,792,792,0
20230626,190300,184286272,792,792,792,792,0
20230626,190200,184286272,792,792,792,792,0
20230626,190100,184286272,792,792,792,792,0
20230626,190000,184286272,792,792,792,792,0
20230626,185900,184286272,792,792,792,792,0
20230626,185800,184286272,792,792,792,792,0
20230626,185700,184286272,792,792,792,792,0
20230626,185600,184286272,792,792,792,792,0
20230626,185500,184286272,792,792,792,792,0
20230626,185400,184286272,792,792,792,792,0
20230626,185300,184286272,792,792,792,792,0
20230626,185200,184286272,792,792,792,792,0
20230626,185100,184286272,792,792,792,792,0
20230626,185000,184286272,792,792,792,792,0
20230626,184900,184286272,792,792,792,792,0
20230626,184800,184286272,792,792,792,792,0
20230626,184700,184286272,792,792,792,792,2874
20230626,184600,184286272,792,792,792,792,0
20230626,184500,184286272,792,792,792,792,0
20230626,184400,184286272,792,792,792,792,0
20230626,184300,184286272,792,792,792,792,0
20230626,184200,184286272,792,792,792,792,0
20230626,184100,184286272,792,792,792,792,0
20230626,184000,184286272,792,792,792,792,0
20230626,183900,184286272,792,792,792,792,0
20230626,183800,184286272,792,792,792,792,0
20230626,183700,184286272,792,792,792,792,0
20230626,183600,184286272,792,792,792,792,0
20230626,183500,184286272,792,792,792,792,0
20230626,183400,184286272,792,792,792,792,0
20230626,183300,184286272,792,792,792,792,0
20230626,183200,184286272,792,792,792,792,0
20230626,183100,184286272,792,792,792,792,0
20230626,183000,184286272,792,792,792,792,0
20230626,182900,184286272,792,792,792,792,0
20230626,182800,184286272,792,792,792,792,0
20230626,182700,184286272,792,792,792,792,0
20230626,182600,184286272,792,792,792,792,0
20230626,182500,184286272,792,792,792,792,0
20230626,182400,184286272,792,792,792,792,0
20230626,182300,184286272,792,792,792,792,0
20230626,182200,184286272,792,792,792,792,0
20230626,182100,184286272,792,792,792,792,0
20230626,182000,184286272,792,792,792,792,0
20230626,181900,184286272,792,792,792,792,0
20230626,181800,184286272,792,792,792,792,0
20230626,181700,184286272,792,792,792,792,2874
20230626,181600,184286272,792,792,792,792,0
20230626,181500,184286272,792,792,792,792,0
20230626,181400,184286272,792,792,792,792,0
20230626,181300,184286272,792,792,792,792,0
20230626,181200,184286272,792,792,792,792,0
20230626,181100,184286272,792,792,792,792,0
20230626,181000,184286272,792,792,792,792,0
20230626,180900,184286272,792,792,792,792,0
20230626,180800,184286272,792,792,792,792,0
20230626,180700,184286272,792,792,792,792,0
20230626,180600,184286272,792,792,792,792,0
20230626,180500,184286272,792,792,792,792,0
20230626,180400,184286272,792,792,792,792,0
20230626,180300,184286272,792,792,792,792,0
20230626,180200,184286272,792,792,792,792,0
20230626,180100,184286272,792,792,792,792,0
20230626,180000,184286272,792,792,792,792,0
20230626,175900,184286272,792,792,792,792,0
20230626,175800,184286272,792,792,792,792,0
20230626,175700,184286272,792,792,792,792,0
20230626,175600,184286272,792,792,792,792,0
20230626,175500,184286272,792,792,792,792,0
20230626,175400,184286272,792,792,792,792,0
20230626,175300,184286272,792,792,792,792,0
20230626,175200,184286272,792,792,792,792,0
20230626,175100,184286272,792,792,792,792,0
20230626,175000,184286272,792,792,792,792,0
20230626,174900,184286272,792,792,792,792,0
20230626,174800,184286272,792,792,792,792,0
20230626,174700,184286272,792,792,792,792,2874
20230626,174600,184286272,792,792,792,792,0
20230626,174500,184286272,792,792,792,792,0
20230626,174400,184286272,792,792,792,792,0
20230626,174300,184286272,792,792,792,792,0
20230626,174200,184286272,792,792,792,792,0
20230626,174100,184286272,792,792,792,792,0
20230626,174000,184286272,792,792,792,792,0
20230626,173900,184286272,792,792,792,792,0
20230626,173800,184286272,792,792,792,792,0
20230626,173700,184286272,792,792,792,792,0
20230626,173600,184286272,792,792,792,792,0
20230626,173500,184286272,792,792,792,792,0
20230626,173400,184286272,792,792,792,792,0
20230626,173300,184286272,792,792,792,792,0
20230626,173200,184286272,792,792,792,792,0
20230626,173100,184286272,792,792,792,792,0
20230626,173000,184286272,792,792,792,792,0
20230626,172900,184286272,792,792,792,792,0
20230626,172800,184286272,792,792,792,792,0
20230626,172700,184286272,792,792,792,792,0
20230626,172600,184286272,792,792,792,792,0
20230626,172500,184286272,792,792,792,792,0
20230626,172400,184286272,792,792,792,792,0
20230626,172300,184286272,792,792,792,792,0
20230626,172200,184286272,792,792,792,792,0
20230626,172100,184286272,792,792,792,792,0
20230626,172000,184286272,792,792,792,792,0
20230626,171900,184286272,792,792,792,792,0
20230626,171800,184286272,792,792,792,792,0
20230626,171700,184286272,792,792,792,792,2874
20230626,171600,184286272,792,792,792,792,0
20230626,171500,184286272,792,792,792,792,0
20230626,171400,184286272,792,792,792,792,0
20230626,171300,184286272,792,792,792,792,0
20230626,171200,184286272,792,792,792,792,0
20230626,171100,184286272,792,792,792,792,0
20230626,171000,184286272,792,792,792,792,0
20230626,170900,184286272,792,792,792,792,0
20230626,170800,184286272,792,792,792,792,0
20230626,170700,184286272,792,792,792,792,0
20230626,170600,184286272,792,792,792,792,0
20230626,170500,184286272,792,792,792,792,0
20230626,170400,184286272,792,792,792,792,0
20230626,170300,184286272,792,792,792,792,0
20230626,170200,184286272,792,792,792,792,0
20230626,170100,184286272,792,792,792,792,0
20230626,170000,184286272,792,792,792,792,0
20230626,165900,184286272,792,792,792,792,0
20230626,165800,184286272,792,792,792,792,0
20230626,165700,184286272,792,792,792,792,0
20230626,165600,184286272,792,792,792,792,0
20230626,165500,184286272,792,792,792,792,0
20230626,165400,184286272,792,792,792,792,0
20230626,165300,184286272,792,792,792,792,0
20230626,165200,184286272,792,792,792,792,0
20230626,165100,184286272,792,792,792,792,0
20230626,165000,184286272,792,792,792,792,0
20230626,164900,184286272,792,792,792,792,0
20230626,164800,184286272,792,792,792,792,0
20230626,164700,184286272,792,792,792,792,2874
20230626,164600,184286272,792,792,792,792,0
20230626,164500,184286272,792,792,792,792,0
20230626,164400,184286272,792,792,792,792,0
20230626,164300,184286272,792,792,792,792,0
20230626,164200,184286272,792,792,792,792,0
20230626,164100,184286272,792,792,792,792,0
20230626,164000,184286272,792,792,792,792,0
20230626,163900,184286272,792,792,792,792,0
20230626,163800,184286272,792,792,792,792,0
20230626,163700,184286272,792,792,792,792,0
20230626,163600,184286272,792,792,792,792,0
20230626,163500,184286272,792,792,792,792,0
20230626,163400,184286272,792,792,792,792,0
20230626,163300,184286272,792,792,792,792,0
20230626,163200,184286272,792,792,792,792,0
20230626,163100,184286272,792,792,792,792,0
20230626,163000,184286272,792,792,792,792,0
20230626,162900,184286272,792,792,792,792,0
20230626,162800,184286272,792,792,792,792,0
20230626,162700,184286272,792,792,792,792,0
20230626,162600,184286272,792,792,792,792,0
20230626,162500,184286272,792,792,792,792,0
20230626,162400,184286272,792,792,792,792,0
20230626,162300,184286272,792,792,792,792,0
20230626,162200,184286272,792,792,792,792,0
20230626,162100,184286272,792,792,792,792,0
20230626,162000,184286272,792,792,792,792,0
20230626,161900,184286272,792,792,792,792,0
20230626,161800,184286272,792,792,792,792,0
20230626,161700,184286272,792,792,792,792,2874
20230626,161600,184286272,792,792,792,792,0
20230626,161500,184286272,792,792,792,792,0
20230626,161400,184286272,792,792,792,792,0
20230626,161300,184286272,792,792,792,792,0
20230626,161200,184286272,792,792,792,792,0
20230626,161100,184286272,792,792,792,792,0
20230626,161000,184286272,792,792,792,792,0
20230626,160900,184286272,792,792,792,792,0
20230626,160800,184286272,792,792,792,792,0
20230626,160700,184286272,792,792,792,792,0
20230626,160600,184286272,792,792,792,792,0
20230626,160500,184286272,792,792,792,792,0
20230626,160400,184286272,792,792,792,792,0
20230626,160300,184286272,792,792,792,792,0
20230626,160200,184286272,792,792,792,792,0
20230626,160100,184286272,792,792,792,792,0
20230626,160000,184286272,792,792,792,792,0
20230626,155900,184286272,792,792,792,792,0
20230626,155800,184286272,792,792,792,792,0
20230626,155700,184286272,792,792,792,792,0
20230626,155600,184286272,792,792,792,792,0
20230626,155500,184286272,792,792,792,792,0
20230626,155400,184286272,792,792,792,792,0
20230626,155300,184286272,792,792,792,792,0
20230626,155200,184286272,792,792,792,792,0
20230626,155100,184286272,792,792,792,792,0
20230626,155000,184286272,792,792,792,792,0
20230626,154900,184286272,792,792,792,792,0
20230626,154800,184286272,792,792,792,792,0
20230626,154700,184286272,792,792,792,792,2874
20230626,154600,184286272,792,792,792,792,0
20230626,154500,184286272,792,792,792,792,0
20230626,154400,184286272,792,792,792,792,0
20230626,154300,184286272,792,792,792,792,0
20230626,154200,184286272,792,792,792,792,0
20230626,154100,184286272,792,792,792,792,0
20230626,154000,184286272,792,792,792,792,0
20230626,153900,184286272,792,792,792,792,0
20230626,153800,184286272,792,792,792,792,0
20230626,153700,184286272,792,792,792,792,0
20230626,153600,184286272,792,792,792,792,0
20230626,153500,184286272,792,792,792,792,0
20230626,153400,184286272,792,792,792,792,0
20230626,153300,184286272,792,792,792,792,0
20230626,153200,184286272,792,792,792,792,0
20230626,153100,184286272,792,792,792,792,0
20230626,153000,184286272,792,792,792,792,2874
20230626,152900,182010064,793,793,793,793,0
20230626,152800,182010064,793,793,793,793,0
20230626,152700,182010064,793,793,793,793,0
20230626,152600,182010064,793,793,793,793,0
20230626,152500,182010064,793,793,793,793,0
20230626,152400,182010064,793,793,793,793,0
20230626,152300,182010064,793,793,793,793,0
20230626,152200,182010064,793,793,793,793,0
20230626,152100,182010064,793,793,793,793,0
20230626,152000,182010064,793,793,793,793,0
20230626,151900,182010064,793,792,793,792,121
20230626,151800,181914139,792,792,792,792,122
20230626,151700,181817515,792,792,792,792,121
20230626,151600,181721683,792,792,792,792,122
20230626,151500,181625059,792,792,792,792,173
20230626,151400,181488043,792,792,792,792,127
20230626,151300,181387459,793,793,793,793,122
20230626,151200,181290713,793,793,793,793,121
20230626,151100,181194760,793,793,793,793,121
20230626,151000,181098807,794,794,794,794,123
20230626,150900,181001145,792,792,793,792,122
20230626,150800,180904401,793,793,793,793,121
20230626,150700,180808448,794,794,794,794,195
20230626,150600,180653618,794,794,794,794,137
20230626,150500,180544840,794,794,794,794,121
20230626,150400,180448766,794,793,794,793,121
20230626,150300,180352702,794,794,794,794,122
20230626,150200,180255834,794,794,794,794,121
20230626,150100,180159760,794,794,794,794,251
20230626,150000,179960466,794,793,794,793,672
20230626,145900,179427162,793,793,793,793,121
20230626,145800,179331209,793,793,793,793,122
20230626,145700,179234463,793,793,793,793,121
20230626,145600,179138510,793,793,793,793,122
20230626,145500,179041764,794,794,794,794,122
20230626,145400,178944896,793,794,794,793,12175
20230626,145300,169290000,794,791,794,791,11441
20230626,145200,160226332,792,792,792,792,121
20230626,145100,160130500,792,792,792,792,310
20230626,145000,159884980,792,792,792,792,122
20230626,144900,159788356,792,792,792,792,121
20230626,144800,159692524,792,792,792,792,121
20230626,144700,159596692,792,792,792,792,121
20230626,144600,159500860,792,790,792,790,122
20230626,144500,159404350,790,790,790,790,121
20230626,144400,159308760,790,787,790,786,172
20230626,144300,159173078,791,791,791,791,122
20230626,144200,159076576,791,791,791,791,121
20230626,144100,158980865,791,791,791,791,122
20230626,144000,158884363,785,793,793,785,903
20230626,143900,158170997,793,791,793,791,121
20230626,143800,158075282,791,791,791,791,121
20230626,143700,157979571,791,791,791,791,738
20230626,143600,157395813,791,790,791,790,359
20230626,143500,157112202,790,790,790,790,121
20230626,143400,157016612,790,790,790,790,421
20230626,143300,156684022,791,791,791,791,122
20230626,143200,156587520,791,791,791,791,185
20230626,143100,156441185,791,791,791,791,121
20230626,143000,156345474,791,790,791,790,122
20230626,142900,156249061,790,790,790,790,121
20230626,142800,156153471,791,788,791,788,122
20230626,142700,156056982,791,790,791,790,421
20230626,142600,155723991,791,790,791,790,422
20230626,142500,155390609,790,790,790,790,121
20230626,142400,155295019,790,790,790,790,121
20230626,142300,155199429,790,790,790,790,122
20230626,142200,155103049,790,790,790,790,121
20230626,142100,155007459,790,790,790,790,214
20230626,142000,154838399,790,790,790,790,122
20230626,141900,154742019,790,790,790,790,122
20230626,141800,154645639,789,789,789,789,399
20230626,141700,154330828,789,789,789,789,2121
20230626,141600,152657359,789,789,789,789,123
20230626,141500,152560312,789,789,789,789,121
20230626,141400,152464843,789,785,789,784,1621
20230626,141300,151192622,789,789,789,789,122
20230626,141200,151096364,789,789,789,789,121
20230626,141100,151000895,789,788,789,788,121
20230626,141000,150905460,789,789,789,789,248
20230626,140900,150709788,789,789,789,789,121
20230626,140800,150614319,789,789,789,789,121
20230626,140700,150518850,785,789,789,785,602
20230626,140600,150045746,789,789,789,786,138
20230626,140500,149936909,789,788,789,788,121
20230626,140400,149841458,788,788,788,788,121
20230626,140300,149746110,789,785,789,785,3548
20230626,140200,146960442,785,785,789,785,123
20230626,140100,146863412,789,788,789,785,126
20230626,140000,146764006,789,789,789,789,121
20230626,135900,146668537,789,789,789,789,0
20230626,135800,146668537,789,789,789,789,0
20230626,135700,146668537,789,789,789,789,0
20230626,135600,146668537,789,789,789,789,0
20230626,135500,146668537,789,789,789,789,0
20230626,135400,146668537,789,789,789,789,1
20230626,135300,146667748,785,785,785,785,0
20230626,135200,146667748,785,785,785,785,21
20230626,135100,146651263,785,785,785,785,0
20230626,135000,146651263,785,785,785,785,300
20230626,134900,146415763,785,785,785,785,1000
20230626,134800,145630763,785,785,785,785,3
20230626,134700,145628408,789,789,789,789,0
20230626,134600,145628408,789,789,789,789,0
20230626,134500,145628408,789,789,789,789,0
20230626,134400,145628408,789,789,789,789,1
20230626,134300,145627619,786,786,786,786,2000
20230626,134200,144055619,788,788,788,788,0
20230626,134100,144055619,788,788,788,788,2
20230626,134000,144054043,786,788,788,786,25
20230626,133900,144034359,788,788,788,788,3
20230626,133800,144031995,788,788,788,787,1515
20230626,133700,142838231,790,790,790,790,0
20230626,133600,142838231,790,788,790,788,125
20230626,133500,142739715,788,788,788,788,2713
20230626,133400,140601871,788,790,790,788,483
20230626,133300,140221233,790,790,790,790,0
20230626,133200,140221233,790,790,790,790,4
20230626,133100,140218073,790,790,790,790,0
20230626,133000,140218073,790,790,790,790,0
20230626,132900,140218073,790,790,790,790,0
20230626,132800,140218073,790,790,790,790,0
20230626,132700,140218073,790,790,790,790,0
20230626,132600,140218073,790,789,790,789,898
20230626,132500,139509550,788,788,788,788,1997
20230626,132400,137935914,788,788,788,788,3
20230626,132300,137933550,788,788,788,788,0
20230626,132200,137933550,788,788,788,788,0
20230626,132100,137933550,788,788,788,788,0
20230626,132000,137933550,788,788,788,788,111
20230626,131900,137846082,788,788,788,788,519
20230626,131800,137437110,788,788,788,788,7
20230626,131700,137431594,788,789,789,788,1184
20230626,131600,136498594,788,788,788,788,1
20230626,131500,136497806,787,787,787,787,0
20230626,131400,136497806,787,787,787,787,1
20230626,131300,136497019,786,786,786,786,2000
20230626,131200,134925019,786,786,786,786,63
20230626,131100,134875501,785,785,785,785,0
20230626,131000,134875501,785,785,785,785,0
20230626,130900,134875501,785,785,785,785,0
20230626,130800,134875501,785,785,785,785,0
20230626,130700,134875501,785,785,785,785,0
20230626,130600,134875501,785,785,785,785,0
20230626,130500,134875501,785,785,785,785,204
20230626,130400,134715361,785,785,785,785,1
20230626,130300,134714576,785,789,789,785,107
20230626,130200,134630577,785,785,785,785,0
20230626,130100,134630577,785,787,787,785,481
20230626,130000,134252438,789,789,789,789,0
20230626,125900,134252438,789,789,789,789,0
20230626,125800,134252438,789,789,789,789,1
20230626,125700,134251649,787,787,787,787,0
20230626,125600,134251649,787,787,787,787,1
20230626,125500,134250862,789,789,789,789,94
20230626,125400,134176696,789,789,789,789,535
20230626,125300,133754581,787,787,787,787,820
20230626,125200,133109241,789,789,789,789,0
20230626,125100,133109241,789,789,789,789,0
20230626,125000,133109241,789,789,789,789,3
20230626,124900,133106874,790,790,790,790,1
20230626,124800,133106084,789,789,789,789,630
20230626,124700,132609014,790,790,790,790,0
20230626,124600,132609014,790,790,790,790,0
20230626,124500,132609014,790,790,790,790,0
20230626,124400,132609014,790,790,790,790,186
20230626,124300,132462074,790,790,790,790,330
20230626,124200,132201374,788,788,788,788,1000
20230626,124100,131413374,788,788,788,788,599
20230626,124000,130941362,788,788,788,788,1
20230626,123900,130940574,788,788,788,788,0
20230626,123800,130940574,788,788,788,788,99
20230626,123700,130862562,788,788,788,788,0
20230626,123600,130862562,788,788,788,788,200
20230626,123500,130704962,788,788,788,788,0
20230626,123400,130704962,788,788,788,788,0
20230626,123300,130704962,788,788,788,788,0
20230626,123200,130704962,788,788,788,788,0
20230626,123100,130704962,788,788,788,788,0
20230626,123000,130704962,788,788,788,788,0
20230626,122900,130704962,788,788,788,788,1
20230626,122800,130704174,784,787,787,784,481
20230626,122700,130326238,788,788,788,788,0
20230626,122600,130326238,788,788,788,788,159
20230626,122500,130200946,788,788,788,788,0
20230626,122400,130200946,788,788,788,788,1
20230626,122300,130200158,787,787,787,787,0
20230626,122200,130200158,787,787,787,787,63
20230626,122100,130150577,788,788,788,788,0
20230626,122000,130150577,788,787,788,787,140
20230626,121900,130040258,788,788,788,788,41
20230626,121800,130007950,787,787,787,787,0
20230626,121700,130007950,787,787,787,787,0
20230626,121600,130007950,787,787,787,787,88
20230626,121500,129938694,788,788,788,788,297
20230626,121400,129704658,790,788,790,788,2115
20230626,121300,128037808,790,790,790,790,0
20230626,121200,128037808,790,788,790,788,151
20230626,121100,127918618,790,790,790,790,0
20230626,121000,127918618,790,790,790,790,185
20230626,120900,127772468,790,790,790,790,137
20230626,120800,127664238,788,788,788,788,19
20230626,120700,127649266,790,790,790,790,0
20230626,120600,127649266,790,790,790,790,0
20230626,120500,127649266,790,790,790,790,15
20230626,120400,127637416,790,790,790,790,126
20230626,120300,127537876,790,790,790,790,0
20230626,120200,127537876,790,790,790,790,0
20230626,120100,127537876,790,790,790,790,1
20230626,120000,127537086,790,790,790,790,0
20230626,115900,127537086,790,790,790,790,0
20230626,115800,127537086,790,790,790,790,0
20230626,115700,127537086,790,788,790,788,3
20230626,115600,127534719,787,788,788,787,481
20230626,115500,127155882,788,788,788,788,0
20230626,115400,127155882,788,788,788,788,106
20230626,115300,127072354,788,788,788,788,1
20230626,115200,127071566,790,788,790,788,2
20230626,115100,127069988,789,789,789,789,9
20230626,115000,127062887,789,789,789,789,0
20230626,114900,127062887,789,789,789,789,0
20230626,114800,127062887,789,789,789,789,1
20230626,114700,127062098,790,790,790,790,0
20230626,114600,127062098,790,790,790,790,0
20230626,114500,127062098,790,790,790,790,0
20230626,114400,127062098,790,790,790,790,0
20230626,114300,127062098,790,790,790,790,0
20230626,114200,127062098,790,790,790,790,0
20230626,114100,127062098,790,790,790,790,0
20230626,114000,127062098,790,790,790,790,0
20230626,113900,127062098,790,790,790,790,1
20230626,113800,127061308,790,790,790,790,0
20230626,113700,127061308,790,790,790,790,0
20230626,113600,127061308,790,790,790,790,0
20230626,113500,127061308,790,790,790,790,63
20230626,113400,127011538,790,790,790,790,0
20230626,113300,127011538,790,790,790,790,0
20230626,113200,127011538,790,790,790,790,0
20230626,113100,127011538,790,790,790,790,0
20230626,113000,127011538,790,790,790,790,0
20230626,112900,127011538,790,790,790,790,94
20230626,112800,126937278,790,790,790,790,0
20230626,112700,126937278,790,790,790,790,1
20230626,112600,126936488,787,787,787,787,0
20230626,112500,126936488,787,787,787,787,0
20230626,112400,126936488,787,787,787,787,0
20230626,112300,126936488,787,787,787,787,0
20230626,112200,126936488,787,789,789,787,1455
20230626,112100,125789457,789,789,789,789,0
20230626,112000,125789457,789,789,789,789,0
20230626,111900,125789457,789,789,789,789,0
20230626,111800,125789457,789,789,789,789,0
20230626,111700,125789457,789,789,789,789,0
20230626,111600,125789457,789,789,789,789,0
20230626,111500,125789457,789,789,789,789,0
20230626,111400,125789457,789,789,789,789,0
20230626,111300,125789457,789,789,789,789,1037
20230626,111200,124971264,790,790,790,790,0
20230626,111100,124971264,790,790,790,790,0
20230626,111000,124971264,790,790,790,790,1162
20230626,110900,124053284,789,789,789,789,0
20230626,110800,124053284,789,789,789,789,692
20230626,110700,123507296,789,789,789,789,193
20230626,110600,123355019,789,789,789,789,0
20230626,110500,123355019,789,789,789,789,0
20230626,110400,123355019,789,789,789,789,95
20230626,110300,123280064,789,789,789,789,8
20230626,110200,123273752,784,784,784,784,0
20230626,110100,123273752,784,790,790,783,438
20230626,110000,122929059,791,791,791,791,0
20230626,105900,122929059,791,790,791,790,1000
20230626,105800,122138060,789,789,789,789,0
20230626,105700,122138060,789,789,789,789,665
20230626,105600,121613375,789,789,789,789,0
20230626,105500,121613375,789,789,789,789,230
20230626,105400,121431905,789,788,789,788,4
20230626,105300,121428751,788,788,788,788,1
20230626,105200,121427963,788,788,788,788,61
20230626,105100,121379895,789,789,789,789,10
20230626,105000,121372005,789,789,789,789,1
20230626,104900,121371216,783,788,788,783,489
20230626,104800,120988088,790,790,790,790,0
20230626,104700,120988088,790,790,790,790,0
20230626,104600,120988088,790,790,790,790,95
20230626,104500,120913038,787,787,787,787,0
20230626,104400,120913038,787,787,787,787,0
20230626,104300,120913038,787,787,787,787,0
20230626,104200,120913038,787,789,791,787,3513
20230626,104100,118147701,791,791,791,791,0
20230626,104000,118147701,791,791,791,791,0
20230626,103900,118147701,791,789,791,789,5
20230626,103800,118143750,789,789,789,789,2
20230626,103700,118142172,791,791,791,791,491
20230626,103600,117753791,791,791,791,791,0
20230626,103500,117753791,791,791,791,791,3
20230626,103400,117751418,786,786,786,786,0
20230626,103300,117751418,786,791,791,786,3
20230626,103200,117749055,786,786,786,786,1
20230626,103100,117748269,789,789,789,789,506
20230626,103000,117349035,789,789,789,789,0
20230626,102900,117349035,789,789,789,789,0
20230626,102800,117349035,789,789,789,789,0
20230626,102700,117349035,789,789,789,789,0
20230626,102600,117349035,789,789,789,789,0
20230626,102500,117349035,789,789,789,789,0
20230626,102400,117349035,789,789,789,789,0
20230626,102300,117349035,789,789,789,789,0
20230626,102200,117349035,789,789,789,789,0
20230626,102100,117349035,789,789,789,789,3
20230626,102000,117346668,785,788,788,785,3495
20230626,101900,114599946,788,788,788,788,16
20230626,101800,114587338,789,789,789,789,105
20230626,101700,114504493,789,790,790,789,395
20230626,101600,114192469,790,792,792,790,656
20230626,101500,113674227,790,790,790,790,168
20230626,101400,113541507,790,790,790,790,1
20230626,101300,113540717,793,793,793,793,0
20230626,101200,113540717,793,793,793,793,0
20230626,101100,113540717,793,791,793,791,230
20230626,101000,113358424,791,791,791,791,0
20230626,100900,113358424,791,791,791,791,275
20230626,100800,113140899,791,791,791,791,0
20230626,100700,113140899,791,791,791,791,147
20230626,100600,113024622,788,788,788,788,0
20230626,100500,113024622,788,788,788,788,1678
20230626,100400,111702358,788,788,788,788,0
20230626,100300,111702358,788,792,792,788,109
20230626,100200,111616067,792,791,792,790,151
20230626,100100,111496746,792,792,792,792,82
20230626,100000,111431802,792,792,792,792,0
20230626,095900,111431802,792,792,792,792,18
20230626,095800,111417546,792,792,792,792,0
20230626,095700,111417546,792,792,792,792,0
20230626,095600,111417546,792,792,792,792,481
20230626,095500,111036594,792,792,792,792,501
20230626,095400,110639802,793,793,793,793,0
20230626,095300,110639802,793,793,793,793,287
20230626,095200,110412211,790,790,790,790,0
20230626,095100,110412211,790,790,790,790,62
20230626,095000,110363231,793,793,793,793,0
20230626,094900,110363231,793,790,793,790,12035
20230626,094800,100843658,790,790,790,790,0
20230626,094700,100843658,790,790,790,790,100
20230626,094600,100764658,790,790,790,790,0
20230626,094500,100764658,790,787,790,782,12433
20230626,094400,90985608,781,787,787,781,442
20230626,094300,90639362,775,786,786,775,825
20230626,094200,89992896,787,787,787,787,0
20230626,094100,89992896,787,787,787,787,691
20230626,094000,89449079,786,786,786,786,1
20230626,093900,89448293,787,787,787,787,50
20230626,093800,89408943,787,787,787,787,772
20230626,093700,88801379,785,785,785,785,443
20230626,093600,88453624,785,785,785,785,972
20230626,093500,87690604,784,784,784,784,41
20230626,093400,87658460,784,784,784,783,209
20230626,093300,87494804,784,784,784,784,33
20230626,093200,87468932,784,784,784,784,151
20230626,093100,87350548,787,787,787,787,1
20230626,093000,87349761,787,784,787,784,365
20230626,092900,87063127,787,787,787,787,0
20230626,092800,87063127,787,784,787,783,5501
20230626,092700,82755388,784,784,784,784,55
20230626,092600,82712268,786,783,786,783,5410
20230626,092500,78460268,785,783,785,783,1070
20230626,092400,77622436,783,778,783,778,12722
20230626,092300,67684134,779,779,779,779,0
20230626,092200,67684134,779,779,779,779,0
20230626,092100,67684134,779,779,779,779,1
20230626,092000,67683355,775,776,776,775,129
20230626,091900,67583351,775,775,779,775,2079
20230626,091800,65968194,779,779,779,779,1
20230626,091700,65967415,775,780,780,775,3014
20230626,091600,63621507,780,781,781,780,1200
20230626,091500,62685307,780,780,780,780,0
20230626,091400,62685307,780,781,781,780,2181
20230626,091300,60984126,780,780,780,780,1000
20230626,091200,60204126,781,780,781,780,6266
20230626,091100,55316645,780,780,780,780,20002
20230626,091000,39715085,781,781,781,781,666
20230626,090900,39194939,781,781,781,781,1
20230626,090800,39194158,782,780,782,780,7
20230626,090700,39188688,783,783,783,783,1
20230626,090600,39187905,776,784,784,776,6774
20230626,090500,33926337,778,785,785,778,578
20230626,090400,33473545,777,787,787,777,5612
20230626,090300,29087013,785,789,789,785,1871
20230626,090200,27614278,789,789,789,789,0
20230626,090100,27614278,789,784,789,780,22650
20230626,090000,9877566,790,783,790,783,12615