KissMeData/038880/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204900,778568754,593,593,593,593,29218
20230623,204800,778568754,593,593,593,593,0
20230623,204700,778568754,593,593,593,593,0
20230623,204600,778568754,593,593,593,593,0
20230623,204500,778568754,593,593,593,593,0
20230623,204400,778568754,593,593,593,593,0
20230623,204300,778568754,593,593,593,593,0
20230623,204200,778568754,593,593,593,593,0
20230623,204100,778568754,593,593,593,593,0
20230623,204000,778568754,593,593,593,593,0
20230623,203900,778568754,593,593,593,593,0
20230623,203800,778568754,593,593,593,593,0
20230623,203700,778568754,593,593,593,593,0
20230623,203600,778568754,593,593,593,593,0
20230623,203500,778568754,593,593,593,593,0
20230623,203400,778568754,593,593,593,593,0
20230623,203300,778568754,593,593,593,593,0
20230623,203200,778568754,593,593,593,593,0
20230623,203100,778568754,593,593,593,593,0
20230623,203000,778568754,593,593,593,593,0
20230623,202900,778568754,593,593,593,593,0
20230623,202800,778568754,593,593,593,593,0
20230623,202700,778568754,593,593,593,593,0
20230623,202600,778568754,593,593,593,593,0
20230623,202500,778568754,593,593,593,593,0
20230623,202400,778568754,593,593,593,593,0
20230623,202300,778568754,593,593,593,593,0
20230623,202200,778568754,593,593,593,593,0
20230623,202100,778568754,593,593,593,593,0
20230623,202000,778568754,593,593,593,593,0
20230623,201900,778568754,593,593,593,593,29218
20230623,201800,778568754,593,593,593,593,0
20230623,201700,778568754,593,593,593,593,0
20230623,201600,778568754,593,593,593,593,0
20230623,201500,778568754,593,593,593,593,0
20230623,201400,778568754,593,593,593,593,0
20230623,201300,778568754,593,593,593,593,0
20230623,201200,778568754,593,593,593,593,0
20230623,201100,778568754,593,593,593,593,0
20230623,201000,778568754,593,593,593,593,0
20230623,200900,778568754,593,593,593,593,0
20230623,200800,778568754,593,593,593,593,0
20230623,200700,778568754,593,593,593,593,0
20230623,200600,778568754,593,593,593,593,0
20230623,200500,778568754,593,593,593,593,0
20230623,200400,778568754,593,593,593,593,0
20230623,200300,778568754,593,593,593,593,0
20230623,200200,778568754,593,593,593,593,0
20230623,200100,778568754,593,593,593,593,0
20230623,200000,778568754,593,593,593,593,0
20230623,195900,778568754,593,593,593,593,0
20230623,195800,778568754,593,593,593,593,0
20230623,195700,778568754,593,593,593,593,0
20230623,195600,778568754,593,593,593,593,0
20230623,195500,778568754,593,593,593,593,0
20230623,195400,778568754,593,593,593,593,0
20230623,195300,778568754,593,593,593,593,0
20230623,195200,778568754,593,593,593,593,0
20230623,195100,778568754,593,593,593,593,0
20230623,195000,778568754,593,593,593,593,0
20230623,194900,778568754,593,593,593,593,29218
20230623,194800,778568754,593,593,593,593,0
20230623,194700,778568754,593,593,593,593,0
20230623,194600,778568754,593,593,593,593,0
20230623,194500,778568754,593,593,593,593,0
20230623,194400,778568754,593,593,593,593,0
20230623,194300,778568754,593,593,593,593,0
20230623,194200,778568754,593,593,593,593,0
20230623,194100,778568754,593,593,593,593,0
20230623,194000,778568754,593,593,593,593,0
20230623,193900,778568754,593,593,593,593,0
20230623,193800,778568754,593,593,593,593,0
20230623,193700,778568754,593,593,593,593,0
20230623,193600,778568754,593,593,593,593,0
20230623,193500,778568754,593,593,593,593,0
20230623,193400,778568754,593,593,593,593,0
20230623,193300,778568754,593,593,593,593,0
20230623,193200,778568754,593,593,593,593,0
20230623,193100,778568754,593,593,593,593,0
20230623,193000,778568754,593,593,593,593,0
20230623,192900,778568754,593,593,593,593,0
20230623,192800,778568754,593,593,593,593,0
20230623,192700,778568754,593,593,593,593,0
20230623,192600,778568754,593,593,593,593,0
20230623,192500,778568754,593,593,593,593,0
20230623,192400,778568754,593,593,593,593,0
20230623,192300,778568754,593,593,593,593,0
20230623,192200,778568754,593,593,593,593,0
20230623,192100,778568754,593,593,593,593,0
20230623,192000,778568754,593,593,593,593,0
20230623,191900,778568754,593,593,593,593,29218
20230623,191800,778568754,593,593,593,593,0
20230623,191700,778568754,593,593,593,593,0
20230623,191600,778568754,593,593,593,593,0
20230623,191500,778568754,593,593,593,593,0
20230623,191400,778568754,593,593,593,593,0
20230623,191300,778568754,593,593,593,593,0
20230623,191200,778568754,593,593,593,593,0
20230623,191100,778568754,593,593,593,593,0
20230623,191000,778568754,593,593,593,593,0
20230623,190900,778568754,593,593,593,593,0
20230623,190800,778568754,593,593,593,593,0
20230623,190700,778568754,593,593,593,593,0
20230623,190600,778568754,593,593,593,593,0
20230623,190500,778568754,593,593,593,593,0
20230623,190400,778568754,593,593,593,593,0
20230623,190300,778568754,593,593,593,593,0
20230623,190200,778568754,593,593,593,593,0
20230623,190100,778568754,593,593,593,593,0
20230623,190000,778568754,593,593,593,593,0
20230623,185900,778568754,593,593,593,593,0
20230623,185800,778568754,593,593,593,593,0
20230623,185700,778568754,593,593,593,593,0
20230623,185600,778568754,593,593,593,593,0
20230623,185500,778568754,593,593,593,593,0
20230623,185400,778568754,593,593,593,593,0
20230623,185300,778568754,593,593,593,593,0
20230623,185200,778568754,593,593,593,593,0
20230623,185100,778568754,593,593,593,593,0
20230623,185000,778568754,593,593,593,593,0
20230623,184900,778568754,593,593,593,593,29218
20230623,184800,778568754,593,593,593,593,0
20230623,184700,778568754,593,593,593,593,0
20230623,184600,778568754,593,593,593,593,0
20230623,184500,778568754,593,593,593,593,0
20230623,184400,778568754,593,593,593,593,0
20230623,184300,778568754,593,593,593,593,0
20230623,184200,778568754,593,593,593,593,0
20230623,184100,778568754,593,593,593,593,0
20230623,184000,778568754,593,593,593,593,0
20230623,183900,778568754,593,593,593,593,0
20230623,183800,778568754,593,593,593,593,0
20230623,183700,778568754,593,593,593,593,0
20230623,183600,778568754,593,593,593,593,0
20230623,183500,778568754,593,593,593,593,0
20230623,183400,778568754,593,593,593,593,0
20230623,183300,778568754,593,593,593,593,0
20230623,183200,778568754,593,593,593,593,0
20230623,183100,778568754,593,593,593,593,0
20230623,183000,778568754,593,593,593,593,0
20230623,182900,778568754,593,593,593,593,0
20230623,182800,778568754,593,593,593,593,0
20230623,182700,778568754,593,593,593,593,0
20230623,182600,778568754,593,593,593,593,0
20230623,182500,778568754,593,593,593,593,0
20230623,182400,778568754,593,593,593,593,0
20230623,182300,778568754,593,593,593,593,0
20230623,182200,778568754,593,593,593,593,0
20230623,182100,778568754,593,593,593,593,0
20230623,182000,778568754,593,593,593,593,0
20230623,181900,778568754,593,593,593,593,29218
20230623,181800,778568754,593,593,593,593,0
20230623,181700,778568754,593,593,593,593,0
20230623,181600,778568754,593,593,593,593,0
20230623,181500,778568754,593,593,593,593,0
20230623,181400,778568754,593,593,593,593,0
20230623,181300,778568754,593,593,593,593,0
20230623,181200,778568754,593,593,593,593,0
20230623,181100,778568754,593,593,593,593,0
20230623,181000,778568754,593,593,593,593,0
20230623,180900,778568754,593,593,593,593,0
20230623,180800,778568754,593,593,593,593,0
20230623,180700,778568754,593,593,593,593,0
20230623,180600,778568754,593,593,593,593,0
20230623,180500,778568754,593,593,593,593,0
20230623,180400,778568754,593,593,593,593,0
20230623,180300,778568754,593,593,593,593,0
20230623,180200,778568754,593,593,593,593,0
20230623,180100,778568754,593,593,593,593,0
20230623,180000,778568754,593,593,593,593,0
20230623,175900,778568754,593,593,593,593,0
20230623,175800,778568754,593,593,593,593,0
20230623,175700,778568754,593,593,593,593,0
20230623,175600,778568754,593,593,593,593,0
20230623,175500,778568754,593,593,593,593,0
20230623,175400,778568754,593,593,593,593,0
20230623,175300,778568754,593,593,593,593,0
20230623,175200,778568754,593,593,593,593,0
20230623,175100,778568754,593,593,593,593,0
20230623,175000,778568754,593,593,593,593,0
20230623,174900,778568754,593,593,593,593,29218
20230623,174800,778568754,593,593,593,593,0
20230623,174700,778568754,593,593,593,593,0
20230623,174600,778568754,593,593,593,593,0
20230623,174500,778568754,593,593,593,593,0
20230623,174400,778568754,593,593,593,593,0
20230623,174300,778568754,593,593,593,593,0
20230623,174200,778568754,593,593,593,593,0
20230623,174100,778568754,593,593,593,593,0
20230623,174000,778568754,593,593,593,593,0
20230623,173900,778568754,593,593,593,593,0
20230623,173800,778568754,593,593,593,593,0
20230623,173700,778568754,593,593,593,593,0
20230623,173600,778568754,593,593,593,593,0
20230623,173500,778568754,593,593,593,593,0
20230623,173400,778568754,593,593,593,593,0
20230623,173300,778568754,593,593,593,593,0
20230623,173200,778568754,593,593,593,593,0
20230623,173100,778568754,593,593,593,593,0
20230623,173000,778568754,593,593,593,593,0
20230623,172900,778568754,593,593,593,593,0
20230623,172800,778568754,593,593,593,593,0
20230623,172700,778568754,593,593,593,593,0
20230623,172600,778568754,593,593,593,593,0
20230623,172500,778568754,593,593,593,593,0
20230623,172400,778568754,593,593,593,593,0
20230623,172300,778568754,593,593,593,593,0
20230623,172200,778568754,593,593,593,593,0
20230623,172100,778568754,593,593,593,593,0
20230623,172000,778568754,593,593,593,593,0
20230623,171900,778568754,593,593,593,593,29218
20230623,171800,778568754,593,593,593,593,0
20230623,171700,778568754,593,593,593,593,0
20230623,171600,778568754,593,593,593,593,0
20230623,171500,778568754,593,593,593,593,0
20230623,171400,778568754,593,593,593,593,0
20230623,171300,778568754,593,593,593,593,0
20230623,171200,778568754,593,593,593,593,0
20230623,171100,778568754,593,593,593,593,0
20230623,171000,778568754,593,593,593,593,0
20230623,170900,778568754,593,593,593,593,0
20230623,170800,778568754,593,593,593,593,0
20230623,170700,778568754,593,593,593,593,0
20230623,170600,778568754,593,593,593,593,0
20230623,170500,778568754,593,593,593,593,0
20230623,170400,778568754,593,593,593,593,0
20230623,170300,778568754,593,593,593,593,0
20230623,170200,778568754,593,593,593,593,0
20230623,170100,778568754,593,593,593,593,0
20230623,170000,778568754,593,593,593,593,0
20230623,165900,778568754,593,593,593,593,0
20230623,165800,778568754,593,593,593,593,0
20230623,165700,778568754,593,593,593,593,0
20230623,165600,778568754,593,593,593,593,0
20230623,165500,778568754,593,593,593,593,0
20230623,165400,778568754,593,593,593,593,0
20230623,165300,778568754,593,593,593,593,0
20230623,165200,778568754,593,593,593,593,0
20230623,165100,778568754,593,593,593,593,0
20230623,165000,778568754,593,593,593,593,0
20230623,164900,778568754,593,593,593,593,29218
20230623,164800,778568754,593,593,593,593,0
20230623,164700,778568754,593,593,593,593,0
20230623,164600,778568754,593,593,593,593,0
20230623,164500,778568754,593,593,593,593,0
20230623,164400,778568754,593,593,593,593,0
20230623,164300,778568754,593,593,593,593,0
20230623,164200,778568754,593,593,593,593,0
20230623,164100,778568754,593,593,593,593,0
20230623,164000,778568754,593,593,593,593,0
20230623,163900,778568754,593,593,593,593,0
20230623,163800,778568754,593,593,593,593,0
20230623,163700,778568754,593,593,593,593,0
20230623,163600,778568754,593,593,593,593,0
20230623,163500,778568754,593,593,593,593,0
20230623,163400,778568754,593,593,593,593,0
20230623,163300,778568754,593,593,593,593,0
20230623,163200,778568754,593,593,593,593,0
20230623,163100,778568754,593,593,593,593,0
20230623,163000,778568754,593,593,593,593,0
20230623,162900,778568754,593,593,593,593,0
20230623,162800,778568754,593,593,593,593,0
20230623,162700,778568754,593,593,593,593,0
20230623,162600,778568754,593,593,593,593,0
20230623,162500,778568754,593,593,593,593,0
20230623,162400,778568754,593,593,593,593,0
20230623,162300,778568754,593,593,593,593,0
20230623,162200,778568754,593,593,593,593,0
20230623,162100,778568754,593,593,593,593,0
20230623,162000,778568754,593,593,593,593,0
20230623,161900,778568754,593,593,593,593,29218
20230623,161800,778568754,593,593,593,593,0
20230623,161700,778568754,593,593,593,593,0
20230623,161600,778568754,593,593,593,593,0
20230623,161500,778568754,593,593,593,593,0
20230623,161400,778568754,593,593,593,593,0
20230623,161300,778568754,593,593,593,593,0
20230623,161200,778568754,593,593,593,593,0
20230623,161100,778568754,593,593,593,593,0
20230623,161000,778568754,593,593,593,593,0
20230623,160900,778568754,593,593,593,593,0
20230623,160800,778568754,593,593,593,593,0
20230623,160700,778568754,593,593,593,593,0
20230623,160600,778568754,593,593,593,593,0
20230623,160500,778568754,593,593,593,593,0
20230623,160400,778568754,593,593,593,593,0
20230623,160300,778568754,593,593,593,593,0
20230623,160200,778568754,593,593,593,593,0
20230623,160100,778568754,593,593,593,593,0
20230623,160000,778568754,593,593,593,593,0
20230623,155900,778568754,593,593,593,593,0
20230623,155800,778568754,593,593,593,593,0
20230623,155700,778568754,593,593,593,593,0
20230623,155600,778568754,593,593,593,593,0
20230623,155500,778568754,593,593,593,593,0
20230623,155400,778568754,593,593,593,593,0
20230623,155300,778568754,593,593,593,593,0
20230623,155200,778568754,593,593,593,593,0
20230623,155100,778568754,593,593,593,593,0
20230623,155000,778568754,593,593,593,593,0
20230623,154900,778568754,593,593,593,593,29218
20230623,154800,778568754,593,593,593,593,0
20230623,154700,778568754,593,593,593,593,0
20230623,154600,778568754,593,593,593,593,0
20230623,154500,778568754,593,593,593,593,0
20230623,154400,778568754,593,593,593,593,0
20230623,154300,778568754,593,593,593,593,0
20230623,154200,778568754,593,593,593,593,0
20230623,154100,778568754,593,593,593,593,0
20230623,154000,778568754,593,593,593,593,0
20230623,153900,778568754,593,593,593,593,0
20230623,153800,778568754,593,593,593,593,0
20230623,153700,778568754,593,593,593,593,0
20230623,153600,778568754,593,593,593,593,0
20230623,153500,778568754,593,593,593,593,0
20230623,153400,778568754,593,593,593,593,0
20230623,153300,778568754,593,593,593,593,0
20230623,153200,778568754,593,593,593,593,0
20230623,153100,778568754,593,593,593,593,0
20230623,153000,778568754,593,593,593,593,29218
20230623,152900,761242480,593,593,593,593,0
20230623,152800,761242480,593,593,593,593,0
20230623,152700,761242480,593,593,593,593,0
20230623,152600,761242480,593,593,593,593,0
20230623,152500,761242480,593,593,593,593,0
20230623,152400,761242480,593,593,593,593,0
20230623,152300,761242480,593,593,593,593,0
20230623,152200,761242480,593,593,593,593,0
20230623,152100,761242480,593,593,593,593,0
20230623,152000,761242480,593,593,593,593,0
20230623,151900,761242480,593,592,593,592,1938
20230623,151800,760093253,592,592,593,592,2610
20230623,151700,758547933,593,593,593,593,350
20230623,151600,758340383,593,593,593,593,2203
20230623,151500,757034004,593,593,593,592,973
20230623,151400,756457090,593,593,593,592,7524
20230623,151300,751997358,593,593,593,593,5558
20230623,151200,748701464,593,592,593,592,19640
20230623,151100,737059744,593,593,593,592,3020
20230623,151000,735271704,592,592,592,592,6718
20230623,150900,731294648,593,593,593,592,1793
20230623,150800,730232961,593,593,593,593,8362
20230623,150700,725274295,593,593,593,593,19964
20230623,150600,713435643,593,594,594,593,4802
20230623,150500,710588055,594,594,594,594,538
20230623,150400,710268483,594,594,594,594,170
20230623,150300,710167503,594,593,594,593,3030
20230623,150200,708370683,593,595,595,593,25681
20230623,150100,693131975,595,595,595,595,20
20230623,150000,693120075,594,594,594,594,1522
20230623,145900,692216007,595,595,595,594,125
20230623,145800,692141647,594,595,595,594,1201
20230623,145700,691427053,595,595,595,595,0
20230623,145600,691427053,595,595,595,595,1100
20230623,145500,690772553,595,595,595,595,32
20230623,145400,690753513,595,595,595,595,156
20230623,145300,690660693,595,595,595,595,263
20230623,145200,690504208,595,594,595,594,1843
20230623,145100,689409465,594,594,594,594,15168
20230623,145000,680399673,595,595,595,595,90
20230623,144900,680346123,595,595,595,594,460
20230623,144800,680072478,595,595,595,595,237
20230623,144700,679931463,595,595,595,594,433
20230623,144600,679674128,595,595,595,594,223
20230623,144500,679541653,594,594,594,594,56
20230623,144400,679508389,594,594,595,594,5834
20230623,144300,676042984,594,594,594,594,60
20230623,144200,676007344,594,594,594,594,18
20230623,144100,675996652,594,594,594,594,5958
20230623,144000,672457600,594,593,594,593,7711
20230623,143900,667877277,594,594,594,594,101
20230623,143800,667817283,594,594,594,594,10342
20230623,143700,661674135,594,595,595,594,12465
20230623,143600,654269910,595,595,595,595,101
20230623,143500,654209815,595,595,595,595,200
20230623,143400,654090815,594,594,594,594,0
20230623,143300,654090815,594,594,594,594,1815
20230623,143200,653012705,594,595,595,594,2166
20230623,143100,651726091,595,595,595,595,10
20230623,143000,651720141,595,595,595,595,5
20230623,142900,651717166,594,594,594,594,6
20230623,142800,651713602,594,595,595,594,130
20230623,142700,651636352,595,595,595,595,12
20230623,142600,651629212,595,595,595,595,771
20230623,142500,651170467,595,595,595,595,67
20230623,142400,651130602,595,595,595,595,9
20230623,142300,651125247,595,595,595,595,106
20230623,142200,651062177,595,595,595,595,10
20230623,142100,651056227,595,596,596,595,580
20230623,142000,650711125,596,596,596,596,0
20230623,141900,650711125,596,596,596,596,0
20230623,141800,650711125,596,596,596,596,2
20230623,141700,650709933,594,595,595,594,56297
20230623,141600,617224498,595,595,595,595,188
20230623,141500,617112638,595,595,595,595,0
20230623,141400,617112638,595,595,595,595,2101
20230623,141300,615862543,595,595,595,595,1
20230623,141200,615861948,596,596,596,596,1000
20230623,141100,615265948,596,596,596,596,872
20230623,141000,614746236,595,595,595,595,0
20230623,140900,614746236,595,595,595,595,1738
20230623,140800,613712126,595,595,595,595,11000
20230623,140700,607167126,595,595,595,595,1585
20230623,140600,606224051,595,594,595,594,12406
20230623,140500,598854877,595,595,595,594,1003
20230623,140400,598258592,595,595,595,595,7
20230623,140300,598254427,594,594,594,594,300
20230623,140200,598076227,594,595,595,594,3005
20230623,140100,596291252,594,594,594,594,17173
20230623,140000,586090490,594,595,595,594,112
20230623,135900,586023851,595,595,595,595,16454
20230623,135800,576233721,595,595,595,595,8916
20230623,135700,570928701,596,596,596,596,93
20230623,135600,570873273,596,596,596,596,10
20230623,135500,570867313,596,596,596,596,210
20230623,135400,570742153,596,596,596,595,1205
20230623,135300,570024973,596,596,596,596,600
20230623,135200,569667373,595,596,596,595,11
20230623,135100,569660827,596,596,596,596,0
20230623,135000,569660827,596,596,596,596,0
20230623,134900,569660827,596,596,596,596,1
20230623,134800,569660231,595,595,595,595,0
20230623,134700,569660231,595,596,596,595,399
20230623,134600,569422489,596,596,596,596,68
20230623,134500,569381961,596,596,596,596,162
20230623,134400,569285409,596,596,596,596,10
20230623,134300,569279449,596,596,596,596,1
20230623,134200,569278853,595,596,596,595,64
20230623,134100,569240723,596,595,596,595,14818
20230623,134000,560423897,595,596,596,595,30558
20230623,133900,542234547,597,597,597,597,669
20230623,133800,541835154,598,598,598,598,52
20230623,133700,541804058,597,597,598,597,901
20230623,133600,541266160,597,597,597,597,1053
20230623,133500,540637519,597,597,597,597,505
20230623,133400,540336034,597,597,597,596,2550
20230623,133300,538815054,597,597,597,597,0
20230623,133200,538815054,597,597,597,597,5084
20230623,133100,535779906,598,598,598,598,20
20230623,133000,535767946,598,598,598,598,53
20230623,132900,535736252,598,598,598,598,259
20230623,132800,535581370,598,598,598,598,1600
20230623,132700,534624570,599,599,599,599,0
20230623,132600,534624570,599,599,599,599,0
20230623,132500,534624570,599,598,599,598,5002
20230623,132400,531633371,598,597,598,597,5814
20230623,132300,528162403,597,597,597,597,4604
20230623,132200,525413815,597,598,598,597,349
20230623,132100,525205212,598,598,598,597,2273
20230623,132000,523847784,598,598,598,598,5
20230623,131900,523844794,596,596,596,596,100
20230623,131800,523785194,598,598,598,598,2
20230623,131700,523783998,597,596,597,596,450
20230623,131600,523515598,596,596,596,596,200
20230623,131500,523396398,596,596,596,596,4749
20230623,131400,520565994,596,596,596,596,184
20230623,131300,520456330,596,596,596,595,5100
20230623,131200,517421322,596,596,596,596,7741
20230623,131100,512807686,597,597,597,597,1121
20230623,131000,512138449,597,597,597,597,3
20230623,130900,512136658,598,598,598,598,213
20230623,130800,512009284,597,597,597,597,4
20230623,130700,512006896,597,596,597,596,6337
20230623,130600,508223717,596,596,596,596,710
20230623,130500,507800557,597,597,597,597,17408
20230623,130400,497407981,597,597,597,597,41
20230623,130300,497383504,597,596,597,596,396
20230623,130200,497147487,596,596,596,596,2606
20230623,130100,495594311,596,596,596,596,76
20230623,130000,495549015,596,596,596,596,6198
20230623,125900,491855007,596,596,596,596,524
20230623,125800,491542703,596,596,596,596,4881
20230623,125700,488633627,596,596,596,596,1503
20230623,125600,487737839,596,596,597,596,6937
20230623,125500,483603386,596,596,596,596,2001
20230623,125400,482410790,595,595,595,595,200
20230623,125300,482291790,596,596,596,596,2079
20230623,125200,481052706,596,596,596,596,29
20230623,125100,481035422,596,596,597,596,2060
20230623,125000,479807462,596,596,597,596,172
20230623,124900,479704887,597,596,597,596,28
20230623,124800,479688172,597,597,597,597,50
20230623,124700,479658322,597,597,597,597,28
20230623,124600,479641606,596,596,596,596,2814
20230623,124500,477964462,596,596,597,596,6731
20230623,124400,473952780,596,596,596,596,9476
20230623,124300,468305084,595,596,596,595,2033
20230623,124200,467095416,595,595,595,595,1287
20230623,124100,466329651,595,595,595,595,0
20230623,124000,466329651,595,595,595,595,6
20230623,123900,466326081,595,595,595,595,0
20230623,123800,466326081,595,595,595,595,20032
20230623,123700,454407041,595,595,595,595,167
20230623,123600,454307676,596,596,596,596,50
20230623,123500,454277876,596,596,596,596,1558
20230623,123400,453349308,596,596,596,596,6
20230623,123300,453345732,596,596,596,596,2
20230623,123200,453344540,596,596,596,596,972
20230623,123100,452765228,596,596,596,596,0
20230623,123000,452765228,596,596,596,596,1138
20230623,122900,452086980,596,596,596,596,200
20230623,122800,451967780,596,596,596,596,661
20230623,122700,451573824,596,596,596,596,78
20230623,122600,451527336,596,596,596,596,1000
20230623,122500,450931336,596,596,596,596,0
20230623,122400,450931336,596,596,596,596,2316
20230623,122300,449551000,596,596,596,596,0
20230623,122200,449551000,596,597,597,596,539
20230623,122100,449229251,597,597,597,597,616
20230623,122000,448861499,597,597,597,597,1
20230623,121900,448860902,597,597,597,597,130
20230623,121800,448783292,597,597,597,597,812
20230623,121700,448298528,597,597,597,597,50
20230623,121600,448268678,597,597,597,597,11
20230623,121500,448262111,597,597,597,597,65
20230623,121400,448223306,597,597,597,597,8163
20230623,121300,443349995,597,597,597,597,2006
20230623,121200,442152413,597,598,598,597,511
20230623,121100,441846836,598,598,598,598,1164
20230623,121000,441150764,598,598,598,598,72
20230623,120900,441107708,598,598,598,598,0
20230623,120800,441107708,598,598,598,598,0
20230623,120700,441107708,598,598,598,598,13
20230623,120600,441099934,597,596,597,596,16686
20230623,120500,431154578,595,595,596,595,6160
20230623,120400,427488228,596,596,596,596,25
20230623,120300,427473328,596,596,596,596,113
20230623,120200,427405980,596,597,597,596,1730
20230623,120100,426374860,596,596,596,596,58
20230623,120000,426340292,596,596,596,596,40
20230623,115900,426316452,596,596,596,596,1267
20230623,115800,425561320,596,596,596,596,1000
20230623,115700,424965320,597,597,597,597,3
20230623,115600,424963529,596,596,596,596,782
20230623,115500,424497457,597,597,597,597,3000
20230623,115400,422706457,597,597,597,597,10
20230623,115300,422700487,598,598,598,598,3069
20230623,115200,420865225,597,597,597,597,29
20230623,115100,420847912,597,597,597,597,1600
20230623,115000,419892712,596,596,596,596,3000
20230623,114900,418104712,595,595,595,595,6321
20230623,114800,414343717,595,595,595,594,3075
20230623,114700,412516463,595,594,595,594,3114
20230623,114600,410663634,595,595,595,594,2553
20230623,114500,409144606,595,596,596,594,23842
20230623,114400,394958622,597,597,597,597,1
20230623,114300,394958025,596,596,596,596,21
20230623,114200,394945509,596,595,596,595,5130
20230623,114100,391888107,595,595,596,595,781
20230623,114000,391423312,596,595,596,595,1320
20230623,113900,390637792,594,596,596,594,1125
20230623,113800,389967481,594,594,594,594,13916
20230623,113700,381701377,594,596,596,594,36
20230623,113600,381679963,594,596,596,594,18849
20230623,113500,370476260,596,596,596,595,3613
20230623,113400,368326369,595,595,595,595,30227
20230623,113300,350341304,595,595,595,595,118
20230623,113200,350271094,595,596,596,595,30352
20230623,113100,332182113,597,597,597,597,1130
20230623,113000,331507503,597,596,597,596,124
20230623,112900,331433585,595,595,595,595,1000
20230623,112800,330838585,595,596,596,595,200
20230623,112700,330719485,595,596,597,595,9400
20230623,112600,325119070,597,597,597,597,25
20230623,112500,325104145,597,597,597,597,321
20230623,112400,324912508,596,596,596,596,0
20230623,112300,324912508,596,596,596,596,177
20230623,112200,324807016,596,595,596,595,2058
20230623,112100,323582448,596,596,596,595,2050
20230623,112000,322361638,596,596,596,596,114
20230623,111900,322293694,596,597,597,596,2525
20230623,111800,320788789,596,596,596,596,2000
20230623,111700,319596789,595,595,595,595,4128
20230623,111600,317140629,595,596,596,595,8740
20230623,111500,311939141,597,597,597,595,47446
20230623,111400,283692467,597,597,597,597,17
20230623,111300,283682318,597,596,597,596,7398
20230623,111200,279271106,597,596,597,596,1014
20230623,111100,278666748,597,597,597,597,500
20230623,111000,278368248,597,596,597,596,1014
20230623,110900,277763890,597,597,597,597,303
20230623,110800,277582999,597,597,597,597,84
20230623,110700,277532851,597,597,597,597,3190
20230623,110600,275628421,597,597,597,597,1351
20230623,110500,274821874,597,597,597,597,1990
20230623,110400,273633844,597,597,597,597,1798
20230623,110300,272560438,597,597,597,597,8471
20230623,110200,267503251,596,597,597,596,7607
20230623,110100,262968873,597,597,597,597,3295
20230623,110000,261001758,598,598,598,598,3
20230623,105900,260999964,601,601,601,601,1
20230623,105800,260999363,596,596,596,596,104
20230623,105700,260937379,596,595,596,595,21576
20230623,105600,248090942,596,597,597,596,28918
20230623,105500,230852632,596,597,597,596,5470
20230623,105400,227587053,597,598,598,597,8871
20230623,105300,222286778,599,599,599,598,537
20230623,105200,221965415,598,599,599,598,11548
20230623,105100,215053486,599,599,599,599,448
20230623,105000,214785134,599,599,599,599,13
20230623,104900,214777347,599,599,599,599,1000
20230623,104800,214178347,600,600,600,597,12141
20230623,104700,206920961,600,600,600,600,1565
20230623,104600,205981961,602,601,602,598,51391
20230623,104500,175190726,601,601,601,601,3821
20230623,104400,172894305,601,601,601,601,0
20230623,104300,172894305,601,602,602,601,502
20230623,104200,172592602,601,601,601,601,0
20230623,104100,172592602,601,601,601,601,500
20230623,104000,172292102,600,601,601,600,151
20230623,103900,172201501,601,600,601,600,1272
20230623,103800,171437301,601,601,601,601,260
20230623,103700,171281041,601,601,601,601,16
20230623,103600,171271425,601,601,601,601,667
20230623,103500,170870558,601,600,601,600,1010
20230623,103400,170264548,601,601,601,601,70
20230623,103300,170222478,601,601,601,601,1336
20230623,103200,169419542,601,601,601,601,100
20230623,103100,169359442,601,601,601,601,100
20230623,103000,169299342,601,602,602,601,15120
20230623,102900,160212202,602,602,602,602,2020
20230623,102800,158996162,602,602,602,602,4
20230623,102700,158993754,602,602,602,602,0
20230623,102600,158993754,602,602,602,602,717
20230623,102500,158562120,602,602,602,602,5
20230623,102400,158559110,602,602,602,602,673
20230623,102300,158153964,602,602,602,602,1137
20230623,102200,157469490,602,602,602,602,500
20230623,102100,157168490,603,603,603,603,0
20230623,102000,157168490,603,603,603,603,1
20230623,101900,157167887,603,603,603,603,1
20230623,101800,157167284,603,603,603,603,15
20230623,101700,157158239,603,603,603,603,1
20230623,101600,157157636,602,602,602,602,0
20230623,101500,157157636,602,602,602,602,11000
20230623,101400,150535636,602,602,602,602,0
20230623,101300,150535636,602,602,602,602,0
20230623,101200,150535636,602,602,603,602,1410
20230623,101100,149686806,602,603,603,602,21499
20230623,101000,136723021,603,603,603,603,0
20230623,100900,136723021,603,603,603,603,2000
20230623,100800,135517021,604,603,604,603,10
20230623,100700,135510988,602,603,603,602,10150
20230623,100600,129390688,602,603,603,602,3461
20230623,100500,127307165,602,602,602,602,37
20230623,100400,127284891,603,603,603,603,26
20230623,100300,127269213,603,602,603,602,2837
20230623,100200,125561336,602,602,603,602,4267
20230623,100100,122992597,602,602,602,602,2235
20230623,100000,121647127,603,601,603,601,72
20230623,095900,121603751,600,603,603,600,52005
20230623,095800,90333845,603,603,603,603,30
20230623,095700,90315755,603,603,603,603,60
20230623,095600,90279575,603,603,603,603,0
20230623,095500,90279575,603,602,603,602,18470
20230623,095400,79152165,602,602,602,602,4056
20230623,095300,76710453,603,603,603,603,242
20230623,095200,76564527,603,603,603,603,624
20230623,095100,76188255,603,603,603,603,0
20230623,095000,76188255,603,603,603,603,1182
20230623,094900,75475509,603,603,603,603,8
20230623,094800,75470685,603,603,603,603,10010
20230623,094700,69434655,603,605,605,603,3533
20230623,094600,67303803,605,605,605,604,3210
20230623,094500,65362753,605,604,605,604,1552
20230623,094400,64425343,604,604,604,604,2
20230623,094300,64424135,605,605,605,605,0
20230623,094200,64424135,605,605,605,605,1
20230623,094100,64423530,605,605,605,605,47
20230623,094000,64395095,605,605,605,605,15
20230623,093900,64386020,605,605,606,605,202
20230623,093800,64263809,605,606,606,605,732
20230623,093700,63820852,606,606,606,605,573
20230623,093600,63474014,606,606,606,606,2162
20230623,093500,62163842,606,604,606,604,7293
20230623,093400,57751745,605,605,605,605,33
20230623,093300,57731780,604,604,605,604,805
20230623,093200,57245198,604,604,604,604,2000
20230623,093100,56037198,604,604,604,604,772
20230623,093000,55570910,603,603,603,603,70
20230623,092900,55528700,603,604,604,603,200
20230623,092800,55408000,604,604,604,604,1242
20230623,092700,54657832,604,604,604,604,1600
20230623,092600,53691432,603,604,604,603,10
20230623,092500,53685401,603,603,604,603,4271
20230623,092400,51108988,603,604,604,603,1231
20230623,092300,50365663,604,604,604,604,35
20230623,092200,50344523,603,604,604,603,3121
20230623,092100,48460440,604,603,604,603,6422
20230623,092000,44587971,602,602,602,602,5506
20230623,091900,41273359,602,603,603,602,547
20230623,091800,40943565,603,603,603,603,905
20230623,091700,40397850,603,603,603,603,400
20230623,091600,40156650,604,604,604,604,21
20230623,091500,40143966,603,603,603,603,252
20230623,091400,39992010,603,603,604,603,1487
20230623,091300,39095347,604,603,604,603,1400
20230623,091200,38250947,604,604,604,604,2010
20230623,091100,37036907,604,604,604,603,1010
20230623,091000,36427473,604,606,606,604,3215
20230623,090900,34483737,606,607,608,606,3017
20230623,090800,32653474,607,607,607,607,400
20230623,090700,32410674,607,606,607,606,11429
20230623,090600,25484490,605,604,605,604,2703
20230623,090500,23851354,604,602,604,602,4352
20230623,090400,21231436,602,603,603,602,6351
20230623,090300,17403022,602,601,602,601,2500
20230623,090200,15900022,601,602,603,601,4153
20230623,090100,13398616,602,603,603,601,4077
20230623,090000,10943727,603,601,603,601,18206