KissMeData/004270/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200100,26188566610,2645,2645,2645,2645,2345
20230623,200000,26188566610,2645,2645,2645,2645,0
20230623,195900,26188566610,2645,2645,2645,2645,0
20230623,195800,26188566610,2645,2645,2645,2645,0
20230623,195700,26188566610,2645,2645,2645,2645,0
20230623,195600,26188566610,2645,2645,2645,2645,0
20230623,195500,26188566610,2645,2645,2645,2645,0
20230623,195400,26188566610,2645,2645,2645,2645,0
20230623,195300,26188566610,2645,2645,2645,2645,0
20230623,195200,26188566610,2645,2645,2645,2645,0
20230623,195100,26188566610,2645,2645,2645,2645,0
20230623,195000,26188566610,2645,2645,2645,2645,0
20230623,194900,26188566610,2645,2645,2645,2645,0
20230623,194800,26188566610,2645,2645,2645,2645,0
20230623,194700,26188566610,2645,2645,2645,2645,0
20230623,194600,26188566610,2645,2645,2645,2645,0
20230623,194500,26188566610,2645,2645,2645,2645,0
20230623,194400,26188566610,2645,2645,2645,2645,0
20230623,194300,26188566610,2645,2645,2645,2645,0
20230623,194200,26188566610,2645,2645,2645,2645,0
20230623,194100,26188566610,2645,2645,2645,2645,0
20230623,194000,26188566610,2645,2645,2645,2645,0
20230623,193900,26188566610,2645,2645,2645,2645,0
20230623,193800,26188566610,2645,2645,2645,2645,0
20230623,193700,26188566610,2645,2645,2645,2645,0
20230623,193600,26188566610,2645,2645,2645,2645,0
20230623,193500,26188566610,2645,2645,2645,2645,0
20230623,193400,26188566610,2645,2645,2645,2645,0
20230623,193300,26188566610,2645,2645,2645,2645,0
20230623,193200,26188566610,2645,2645,2645,2645,0
20230623,193100,26188566610,2645,2645,2645,2645,2345
20230623,193000,26188566610,2645,2645,2645,2645,0
20230623,192900,26188566610,2645,2645,2645,2645,0
20230623,192800,26188566610,2645,2645,2645,2645,0
20230623,192700,26188566610,2645,2645,2645,2645,0
20230623,192600,26188566610,2645,2645,2645,2645,0
20230623,192500,26188566610,2645,2645,2645,2645,0
20230623,192400,26188566610,2645,2645,2645,2645,0
20230623,192300,26188566610,2645,2645,2645,2645,0
20230623,192200,26188566610,2645,2645,2645,2645,0
20230623,192100,26188566610,2645,2645,2645,2645,0
20230623,192000,26188566610,2645,2645,2645,2645,0
20230623,191900,26188566610,2645,2645,2645,2645,0
20230623,191800,26188566610,2645,2645,2645,2645,0
20230623,191700,26188566610,2645,2645,2645,2645,0
20230623,191600,26188566610,2645,2645,2645,2645,0
20230623,191500,26188566610,2645,2645,2645,2645,0
20230623,191400,26188566610,2645,2645,2645,2645,0
20230623,191300,26188566610,2645,2645,2645,2645,0
20230623,191200,26188566610,2645,2645,2645,2645,0
20230623,191100,26188566610,2645,2645,2645,2645,0
20230623,191000,26188566610,2645,2645,2645,2645,0
20230623,190900,26188566610,2645,2645,2645,2645,0
20230623,190800,26188566610,2645,2645,2645,2645,0
20230623,190700,26188566610,2645,2645,2645,2645,0
20230623,190600,26188566610,2645,2645,2645,2645,0
20230623,190500,26188566610,2645,2645,2645,2645,0
20230623,190400,26188566610,2645,2645,2645,2645,0
20230623,190300,26188566610,2645,2645,2645,2645,0
20230623,190200,26188566610,2645,2645,2645,2645,0
20230623,190100,26188566610,2645,2645,2645,2645,2345
20230623,190000,26188566610,2645,2645,2645,2645,0
20230623,185900,26188566610,2645,2645,2645,2645,0
20230623,185800,26188566610,2645,2645,2645,2645,0
20230623,185700,26188566610,2645,2645,2645,2645,0
20230623,185600,26188566610,2645,2645,2645,2645,0
20230623,185500,26188566610,2645,2645,2645,2645,0
20230623,185400,26188566610,2645,2645,2645,2645,0
20230623,185300,26188566610,2645,2645,2645,2645,0
20230623,185200,26188566610,2645,2645,2645,2645,0
20230623,185100,26188566610,2645,2645,2645,2645,0
20230623,185000,26188566610,2645,2645,2645,2645,0
20230623,184900,26188566610,2645,2645,2645,2645,0
20230623,184800,26188566610,2645,2645,2645,2645,0
20230623,184700,26188566610,2645,2645,2645,2645,0
20230623,184600,26188566610,2645,2645,2645,2645,0
20230623,184500,26188566610,2645,2645,2645,2645,0
20230623,184400,26188566610,2645,2645,2645,2645,0
20230623,184300,26188566610,2645,2645,2645,2645,0
20230623,184200,26188566610,2645,2645,2645,2645,0
20230623,184100,26188566610,2645,2645,2645,2645,0
20230623,184000,26188566610,2645,2645,2645,2645,0
20230623,183900,26188566610,2645,2645,2645,2645,0
20230623,183800,26188566610,2645,2645,2645,2645,0
20230623,183700,26188566610,2645,2645,2645,2645,0
20230623,183600,26188566610,2645,2645,2645,2645,0
20230623,183500,26188566610,2645,2645,2645,2645,0
20230623,183400,26188566610,2645,2645,2645,2645,0
20230623,183300,26188566610,2645,2645,2645,2645,0
20230623,183200,26188566610,2645,2645,2645,2645,0
20230623,183100,26188566610,2645,2645,2645,2645,2345
20230623,183000,26188566610,2645,2645,2645,2645,0
20230623,182900,26188566610,2645,2645,2645,2645,0
20230623,182800,26188566610,2645,2645,2645,2645,0
20230623,182700,26188566610,2645,2645,2645,2645,0
20230623,182600,26188566610,2645,2645,2645,2645,0
20230623,182500,26188566610,2645,2645,2645,2645,0
20230623,182400,26188566610,2645,2645,2645,2645,0
20230623,182300,26188566610,2645,2645,2645,2645,0
20230623,182200,26188566610,2645,2645,2645,2645,0
20230623,182100,26188566610,2645,2645,2645,2645,0
20230623,182000,26188566610,2645,2645,2645,2645,0
20230623,181900,26188566610,2645,2645,2645,2645,0
20230623,181800,26188566610,2645,2645,2645,2645,0
20230623,181700,26188566610,2645,2645,2645,2645,0
20230623,181600,26188566610,2645,2645,2645,2645,0
20230623,181500,26188566610,2645,2645,2645,2645,0
20230623,181400,26188566610,2645,2645,2645,2645,0
20230623,181300,26188566610,2645,2645,2645,2645,0
20230623,181200,26188566610,2645,2645,2645,2645,0
20230623,181100,26188566610,2645,2645,2645,2645,0
20230623,181000,26188566610,2645,2645,2645,2645,0
20230623,180900,26188566610,2645,2645,2645,2645,0
20230623,180800,26188566610,2645,2645,2645,2645,0
20230623,180700,26188566610,2645,2645,2645,2645,0
20230623,180600,26188566610,2645,2645,2645,2645,0
20230623,180500,26188566610,2645,2645,2645,2645,0
20230623,180400,26188566610,2645,2645,2645,2645,0
20230623,180300,26188566610,2645,2645,2645,2645,0
20230623,180200,26188566610,2645,2645,2645,2645,0
20230623,180100,26188566610,2645,2645,2645,2645,2345
20230623,180000,26188566610,2645,2645,2645,2645,0
20230623,175900,26188566610,2645,2645,2645,2645,0
20230623,175800,26188566610,2645,2645,2645,2645,0
20230623,175700,26188566610,2645,2645,2645,2645,0
20230623,175600,26188566610,2645,2645,2645,2645,0
20230623,175500,26188566610,2645,2645,2645,2645,0
20230623,175400,26188566610,2645,2645,2645,2645,0
20230623,175300,26188566610,2645,2645,2645,2645,0
20230623,175200,26188566610,2645,2645,2645,2645,0
20230623,175100,26188566610,2645,2645,2645,2645,0
20230623,175000,26188566610,2645,2645,2645,2645,0
20230623,174900,26188566610,2645,2645,2645,2645,0
20230623,174800,26188566610,2645,2645,2645,2645,0
20230623,174700,26188566610,2645,2645,2645,2645,0
20230623,174600,26188566610,2645,2645,2645,2645,0
20230623,174500,26188566610,2645,2645,2645,2645,0
20230623,174400,26188566610,2645,2645,2645,2645,0
20230623,174300,26188566610,2645,2645,2645,2645,0
20230623,174200,26188566610,2645,2645,2645,2645,0
20230623,174100,26188566610,2645,2645,2645,2645,0
20230623,174000,26188566610,2645,2645,2645,2645,0
20230623,173900,26188566610,2645,2645,2645,2645,0
20230623,173800,26188566610,2645,2645,2645,2645,0
20230623,173700,26188566610,2645,2645,2645,2645,0
20230623,173600,26188566610,2645,2645,2645,2645,0
20230623,173500,26188566610,2645,2645,2645,2645,0
20230623,173400,26188566610,2645,2645,2645,2645,0
20230623,173300,26188566610,2645,2645,2645,2645,0
20230623,173200,26188566610,2645,2645,2645,2645,0
20230623,173100,26188566610,2645,2645,2645,2645,2345
20230623,173000,26188566610,2645,2645,2645,2645,0
20230623,172900,26188566610,2645,2645,2645,2645,0
20230623,172800,26188566610,2645,2645,2645,2645,0
20230623,172700,26188566610,2645,2645,2645,2645,0
20230623,172600,26188566610,2645,2645,2645,2645,0
20230623,172500,26188566610,2645,2645,2645,2645,0
20230623,172400,26188566610,2645,2645,2645,2645,0
20230623,172300,26188566610,2645,2645,2645,2645,0
20230623,172200,26188566610,2645,2645,2645,2645,0
20230623,172100,26188566610,2645,2645,2645,2645,0
20230623,172000,26188566610,2645,2645,2645,2645,0
20230623,171900,26188566610,2645,2645,2645,2645,0
20230623,171800,26188566610,2645,2645,2645,2645,0
20230623,171700,26188566610,2645,2645,2645,2645,0
20230623,171600,26188566610,2645,2645,2645,2645,0
20230623,171500,26188566610,2645,2645,2645,2645,0
20230623,171400,26188566610,2645,2645,2645,2645,0
20230623,171300,26188566610,2645,2645,2645,2645,0
20230623,171200,26188566610,2645,2645,2645,2645,0
20230623,171100,26188566610,2645,2645,2645,2645,0
20230623,171000,26188566610,2645,2645,2645,2645,0
20230623,170900,26188566610,2645,2645,2645,2645,0
20230623,170800,26188566610,2645,2645,2645,2645,0
20230623,170700,26188566610,2645,2645,2645,2645,0
20230623,170600,26188566610,2645,2645,2645,2645,0
20230623,170500,26188566610,2645,2645,2645,2645,0
20230623,170400,26188566610,2645,2645,2645,2645,0
20230623,170300,26188566610,2645,2645,2645,2645,0
20230623,170200,26188566610,2645,2645,2645,2645,0
20230623,170100,26188566610,2645,2645,2645,2645,2345
20230623,170000,26188566610,2645,2645,2645,2645,0
20230623,165900,26188566610,2645,2645,2645,2645,0
20230623,165800,26188566610,2645,2645,2645,2645,0
20230623,165700,26188566610,2645,2645,2645,2645,0
20230623,165600,26188566610,2645,2645,2645,2645,0
20230623,165500,26188566610,2645,2645,2645,2645,0
20230623,165400,26188566610,2645,2645,2645,2645,0
20230623,165300,26188566610,2645,2645,2645,2645,0
20230623,165200,26188566610,2645,2645,2645,2645,0
20230623,165100,26188566610,2645,2645,2645,2645,0
20230623,165000,26188566610,2645,2645,2645,2645,0
20230623,164900,26188566610,2645,2645,2645,2645,0
20230623,164800,26188566610,2645,2645,2645,2645,0
20230623,164700,26188566610,2645,2645,2645,2645,0
20230623,164600,26188566610,2645,2645,2645,2645,0
20230623,164500,26188566610,2645,2645,2645,2645,0
20230623,164400,26188566610,2645,2645,2645,2645,0
20230623,164300,26188566610,2645,2645,2645,2645,0
20230623,164200,26188566610,2645,2645,2645,2645,0
20230623,164100,26188566610,2645,2645,2645,2645,0
20230623,164000,26188566610,2645,2645,2645,2645,0
20230623,163900,26188566610,2645,2645,2645,2645,0
20230623,163800,26188566610,2645,2645,2645,2645,0
20230623,163700,26188566610,2645,2645,2645,2645,0
20230623,163600,26188566610,2645,2645,2645,2645,0
20230623,163500,26188566610,2645,2645,2645,2645,0
20230623,163400,26188566610,2645,2645,2645,2645,0
20230623,163300,26188566610,2645,2645,2645,2645,0
20230623,163200,26188566610,2645,2645,2645,2645,0
20230623,163100,26188566610,2645,2645,2645,2645,2345
20230623,163000,26188566610,2645,2645,2645,2645,0
20230623,162900,26188566610,2645,2645,2645,2645,0
20230623,162800,26188566610,2645,2645,2645,2645,0
20230623,162700,26188566610,2645,2645,2645,2645,0
20230623,162600,26188566610,2645,2645,2645,2645,0
20230623,162500,26188566610,2645,2645,2645,2645,0
20230623,162400,26188566610,2645,2645,2645,2645,0
20230623,162300,26188566610,2645,2645,2645,2645,0
20230623,162200,26188566610,2645,2645,2645,2645,0
20230623,162100,26188566610,2645,2645,2645,2645,0
20230623,162000,26188566610,2645,2645,2645,2645,0
20230623,161900,26188566610,2645,2645,2645,2645,0
20230623,161800,26188566610,2645,2645,2645,2645,0
20230623,161700,26188566610,2645,2645,2645,2645,0
20230623,161600,26188566610,2645,2645,2645,2645,0
20230623,161500,26188566610,2645,2645,2645,2645,0
20230623,161400,26188566610,2645,2645,2645,2645,0
20230623,161300,26188566610,2645,2645,2645,2645,0
20230623,161200,26188566610,2645,2645,2645,2645,0
20230623,161100,26188566610,2645,2645,2645,2645,0
20230623,161000,26188566610,2645,2645,2645,2645,0
20230623,160900,26188566610,2645,2645,2645,2645,0
20230623,160800,26188566610,2645,2645,2645,2645,0
20230623,160700,26188566610,2645,2645,2645,2645,0
20230623,160600,26188566610,2645,2645,2645,2645,0
20230623,160500,26188566610,2645,2645,2645,2645,0
20230623,160400,26188566610,2645,2645,2645,2645,0
20230623,160300,26188566610,2645,2645,2645,2645,0
20230623,160200,26188566610,2645,2645,2645,2645,0
20230623,160100,26188566610,2645,2645,2645,2645,2345
20230623,160000,26188566610,2645,2645,2645,2645,0
20230623,155900,26188566610,2645,2645,2645,2645,0
20230623,155800,26188566610,2645,2645,2645,2645,0
20230623,155700,26188566610,2645,2645,2645,2645,0
20230623,155600,26188566610,2645,2645,2645,2645,0
20230623,155500,26188566610,2645,2645,2645,2645,0
20230623,155400,26188566610,2645,2645,2645,2645,0
20230623,155300,26188566610,2645,2645,2645,2645,0
20230623,155200,26188566610,2645,2645,2645,2645,0
20230623,155100,26188566610,2645,2645,2645,2645,0
20230623,155000,26188566610,2645,2645,2645,2645,0
20230623,154900,26188566610,2645,2645,2645,2645,0
20230623,154800,26188566610,2645,2645,2645,2645,0
20230623,154700,26188566610,2645,2645,2645,2645,0
20230623,154600,26188566610,2645,2645,2645,2645,0
20230623,154500,26188566610,2645,2645,2645,2645,0
20230623,154400,26188566610,2645,2645,2645,2645,0
20230623,154300,26188566610,2645,2645,2645,2645,0
20230623,154200,26188566610,2645,2645,2645,2645,0
20230623,154100,26188566610,2645,2645,2645,2645,0
20230623,154000,26188566610,2645,2645,2645,2645,0
20230623,153900,26188566610,2645,2645,2645,2645,0
20230623,153800,26188566610,2645,2645,2645,2645,0
20230623,153700,26188566610,2645,2645,2645,2645,0
20230623,153600,26188566610,2645,2645,2645,2645,0
20230623,153500,26188566610,2645,2645,2645,2645,0
20230623,153400,26188566610,2645,2645,2645,2645,0
20230623,153300,26188566610,2645,2645,2645,2645,0
20230623,153200,26188566610,2645,2645,2645,2645,0
20230623,153100,26188566610,2645,2645,2645,2645,2345
20230623,153000,26188566610,2645,2645,2645,2645,2345
20230623,152900,26182364085,2645,2645,2645,2645,0
20230623,152800,26182364085,2645,2645,2645,2645,0
20230623,152700,26182364085,2645,2645,2645,2645,0
20230623,152600,26182364085,2645,2645,2645,2645,0
20230623,152500,26182364085,2645,2645,2645,2645,0
20230623,152400,26182364085,2645,2645,2645,2645,0
20230623,152300,26182364085,2645,2645,2645,2645,0
20230623,152200,26182364085,2645,2645,2645,2645,0
20230623,152100,26182364085,2645,2645,2645,2645,0
20230623,152000,26182364085,2645,2645,2645,2645,0
20230623,151900,26182364085,2645,2645,2645,2645,50
20230623,151800,26182231835,2645,2645,2645,2645,106
20230623,151700,26181951465,2645,2645,2645,2645,5
20230623,151600,26181938240,2645,2645,2645,2645,0
20230623,151500,26181938240,2645,2645,2645,2645,10
20230623,151400,26181911790,2645,2645,2645,2645,0
20230623,151300,26181911790,2645,2645,2645,2645,500
20230623,151200,26180589290,2645,2645,2645,2645,1
20230623,151100,26180586645,2645,2645,2645,2645,170
20230623,151000,26180136995,2645,2645,2645,2645,112
20230623,150900,26179840755,2645,2645,2645,2645,203
20230623,150800,26179303820,2645,2645,2645,2645,520
20230623,150700,26177928420,2645,2645,2645,2645,2
20230623,150600,26177923130,2645,2645,2645,2645,465
20230623,150500,26176693205,2645,2645,2645,2645,300
20230623,150400,26175899705,2645,2645,2645,2645,95
20230623,150300,26175648430,2645,2645,2645,2645,205
20230623,150200,26175106205,2645,2645,2645,2645,0
20230623,150100,26175106205,2645,2645,2645,2645,212
20230623,150000,26174545465,2645,2645,2645,2645,17
20230623,145900,26174500500,2645,2645,2645,2645,2
20230623,145800,26174495210,2645,2645,2645,2645,102
20230623,145700,26174225420,2645,2645,2645,2645,0
20230623,145600,26174225420,2645,2645,2645,2645,0
20230623,145500,26174225420,2645,2645,2645,2645,50
20230623,145400,26174093170,2645,2645,2645,2645,200
20230623,145300,26173564170,2645,2645,2645,2645,0
20230623,145200,26173564170,2645,2645,2645,2645,3001
20230623,145100,26165626525,2645,2645,2645,2645,0
20230623,145000,26165626525,2645,2645,2645,2645,0
20230623,144900,26165626525,2645,2645,2645,2645,0
20230623,144800,26165626525,2645,2645,2645,2645,0
20230623,144700,26165626525,2645,2645,2645,2645,1
20230623,144600,26165623880,2645,2645,2645,2645,90
20230623,144500,26165385830,2645,2645,2645,2645,1
20230623,144400,26165383185,2645,2645,2645,2645,10
20230623,144300,26165356735,2645,2645,2645,2645,0
20230623,144200,26165356735,2645,2645,2645,2645,0
20230623,144100,26165356735,2645,2645,2645,2645,54
20230623,144000,26165213905,2645,2645,2645,2645,472
20230623,143900,26163965465,2645,2645,2645,2645,20
20230623,143800,26163912565,2645,2645,2645,2645,1410
20230623,143700,26160183115,2645,2645,2645,2645,82
20230623,143600,26159966225,2645,2645,2645,2645,34
20230623,143500,26159876295,2645,2645,2645,2645,100
20230623,143400,26159611795,2645,2645,2645,2645,200
20230623,143300,26159082795,2645,2645,2645,2645,30
20230623,143200,26159003445,2645,2645,2645,2645,22
20230623,143100,26158945255,2645,2645,2645,2645,11
20230623,143000,26158916160,2645,2645,2645,2645,44
20230623,142900,26158799780,2645,2645,2645,2645,0
20230623,142800,26158799780,2645,2645,2645,2645,19
20230623,142700,26158749525,2645,2645,2645,2645,200
20230623,142600,26158220525,2645,2645,2645,2645,3000
20230623,142500,26150285525,2645,2645,2645,2645,70
20230623,142400,26150100375,2645,2645,2645,2645,74
20230623,142300,26149904645,2645,2645,2645,2645,0
20230623,142200,26149904645,2645,2645,2645,2645,40
20230623,142100,26149798845,2645,2645,2645,2645,1
20230623,142000,26149796200,2645,2645,2645,2645,0
20230623,141900,26149796200,2645,2645,2645,2645,100
20230623,141800,26149531700,2645,2645,2645,2645,0
20230623,141700,26149531700,2645,2645,2645,2645,1
20230623,141600,26149529055,2645,2645,2645,2645,50
20230623,141500,26149396805,2645,2645,2645,2645,0
20230623,141400,26149396805,2645,2645,2645,2645,0
20230623,141300,26149396805,2645,2645,2645,2645,0
20230623,141200,26149396805,2645,2645,2645,2645,0
20230623,141100,26149396805,2645,2645,2645,2645,0
20230623,141000,26149396805,2645,2645,2645,2645,0
20230623,140900,26149396805,2645,2645,2645,2645,2026
20230623,140800,26144038035,2645,2645,2645,2645,3
20230623,140700,26144030100,2645,2645,2645,2645,257
20230623,140600,26143350335,2645,2645,2645,2645,36
20230623,140500,26143255115,2645,2645,2645,2645,60
20230623,140400,26143096415,2645,2645,2645,2645,0
20230623,140300,26143096415,2645,2645,2645,2645,20
20230623,140200,26143043515,2645,2645,2645,2645,520
20230623,140100,26141668115,2645,2645,2645,2645,435
20230623,140000,26140517540,2645,2645,2645,2645,20
20230623,135900,26140464640,2645,2645,2645,2645,0
20230623,135800,26140464640,2645,2645,2645,2645,88
20230623,135700,26140231880,2645,2645,2645,2645,133
20230623,135600,26139880095,2645,2645,2645,2645,330
20230623,135500,26139007245,2645,2645,2645,2645,0
20230623,135400,26139007245,2645,2645,2645,2645,183
20230623,135300,26138523210,2645,2645,2645,2645,100
20230623,135200,26138258710,2645,2645,2645,2645,0
20230623,135100,26138258710,2645,2645,2645,2645,116
20230623,135000,26137951890,2645,2645,2645,2645,15
20230623,134900,26137912215,2645,2645,2645,2645,0
20230623,134800,26137912215,2645,2645,2645,2645,58
20230623,134700,26137758805,2645,2645,2645,2645,76
20230623,134600,26137557785,2645,2645,2645,2645,101
20230623,134500,26137290640,2645,2645,2645,2645,244
20230623,134400,26136645260,2645,2645,2645,2645,51
20230623,134300,26136510365,2645,2645,2645,2645,846
20230623,134200,26134272695,2645,2645,2645,2645,21
20230623,134100,26134217150,2645,2645,2645,2645,156
20230623,134000,26133804530,2645,2645,2645,2645,238
20230623,133900,26133175020,2645,2645,2645,2645,5
20230623,133800,26133161795,2645,2645,2645,2645,0
20230623,133700,26133161795,2645,2645,2645,2645,6
20230623,133600,26133145925,2645,2645,2645,2645,1000
20230623,133500,26130500925,2645,2645,2645,2645,6
20230623,133400,26130485055,2645,2645,2645,2645,8010
20230623,133300,26109298605,2645,2645,2645,2645,0
20230623,133200,26109298605,2645,2645,2645,2645,30
20230623,133100,26109219255,2645,2645,2645,2645,0
20230623,133000,26109219255,2645,2645,2645,2645,1736
20230623,132900,26104627535,2645,2645,2645,2645,70
20230623,132800,26104442385,2645,2645,2645,2645,0
20230623,132700,26104442385,2645,2645,2645,2645,60
20230623,132600,26104283685,2645,2645,2645,2645,0
20230623,132500,26104283685,2645,2645,2645,2645,0
20230623,132400,26104283685,2645,2645,2645,2645,0
20230623,132300,26104283685,2645,2645,2645,2645,100
20230623,132200,26104019185,2645,2645,2645,2645,0
20230623,132100,26104019185,2645,2645,2645,2645,1126
20230623,132000,26101040915,2645,2645,2645,2645,0
20230623,131900,26101040915,2645,2645,2645,2645,0
20230623,131800,26101040915,2645,2645,2645,2645,511
20230623,131700,26099689320,2645,2645,2645,2645,1296
20230623,131600,26096261400,2645,2645,2645,2645,23
20230623,131500,26096200565,2645,2645,2645,2645,131
20230623,131400,26095854070,2645,2645,2645,2645,607
20230623,131300,26094248555,2645,2645,2645,2645,0
20230623,131200,26094248555,2645,2645,2645,2645,30
20230623,131100,26094169205,2645,2645,2645,2645,10
20230623,131000,26094142755,2645,2645,2645,2645,17
20230623,130900,26094097790,2645,2645,2645,2645,163
20230623,130800,26093666655,2645,2645,2645,2645,1606
20230623,130700,26089418785,2645,2645,2645,2645,5360
20230623,130600,26075241585,2645,2645,2645,2645,0
20230623,130500,26075241585,2645,2645,2645,2645,316
20230623,130400,26074405765,2645,2645,2645,2645,118
20230623,130300,26074093655,2645,2645,2645,2645,0
20230623,130200,26074093655,2645,2645,2645,2645,0
20230623,130100,26074093655,2645,2645,2645,2645,50
20230623,130000,26073961405,2645,2645,2645,2645,1
20230623,125900,26073958760,2645,2645,2645,2645,10
20230623,125800,26073932310,2645,2645,2645,2645,331
20230623,125700,26073056815,2645,2645,2645,2645,2087
20230623,125600,26067536700,2645,2645,2645,2645,200
20230623,125500,26067007700,2645,2645,2645,2645,22
20230623,125400,26066949510,2645,2645,2645,2645,11
20230623,125300,26066920415,2645,2645,2645,2645,50
20230623,125200,26066788165,2645,2645,2645,2645,17
20230623,125100,26066743200,2645,2645,2645,2645,0
20230623,125000,26066743200,2645,2645,2645,2645,0
20230623,124900,26066743200,2645,2645,2645,2645,0
20230623,124800,26066743200,2645,2645,2645,2645,133
20230623,124700,26066391415,2645,2645,2645,2645,0
20230623,124600,26066391415,2645,2645,2645,2645,93
20230623,124500,26066145430,2645,2645,2645,2645,0
20230623,124400,26066145430,2645,2645,2645,2645,31
20230623,124300,26066063435,2645,2645,2645,2645,3255
20230623,124200,26057453960,2645,2645,2645,2645,56
20230623,124100,26057305840,2645,2645,2645,2645,0
20230623,124000,26057305840,2645,2645,2645,2645,0
20230623,123900,26057305840,2645,2645,2645,2645,10
20230623,123800,26057279390,2645,2645,2645,2645,0
20230623,123700,26057279390,2645,2645,2645,2645,0
20230623,123600,26057279390,2645,2645,2645,2645,1
20230623,123500,26057276745,2645,2645,2645,2645,38
20230623,123400,26057176235,2645,2645,2645,2645,3
20230623,123300,26057168300,2645,2645,2645,2645,284
20230623,123200,26056417120,2645,2645,2645,2645,199
20230623,123100,26055890765,2645,2645,2645,2645,501
20230623,123000,26054565620,2645,2645,2645,2645,100
20230623,122900,26054301120,2645,2645,2645,2645,118
20230623,122800,26053989010,2645,2645,2645,2645,0
20230623,122700,26053989010,2645,2645,2645,2645,949
20230623,122600,26051478905,2645,2645,2645,2645,29
20230623,122500,26051402200,2645,2645,2645,2645,4
20230623,122400,26051391620,2645,2645,2645,2645,0
20230623,122300,26051391620,2645,2645,2645,2645,455
20230623,122200,26050188145,2645,2645,2645,2645,0
20230623,122100,26050188145,2645,2645,2645,2645,255
20230623,122000,26049513670,2645,2645,2645,2645,396
20230623,121900,26048466250,2645,2645,2645,2645,351
20230623,121800,26047537855,2645,2645,2645,2645,250
20230623,121700,26046876605,2645,2645,2645,2645,0
20230623,121600,26046876605,2645,2645,2645,2645,6
20230623,121500,26046860735,2645,2645,2645,2645,0
20230623,121400,26046860735,2645,2645,2645,2645,314
20230623,121300,26046030205,2645,2645,2645,2645,70
20230623,121200,26045845055,2645,2645,2645,2645,1009
20230623,121100,26043176250,2645,2645,2645,2645,0
20230623,121000,26043176250,2645,2645,2645,2645,661
20230623,120900,26041427905,2645,2645,2645,2645,131
20230623,120800,26041081410,2645,2645,2645,2645,0
20230623,120700,26041081410,2645,2645,2645,2645,757
20230623,120600,26039079145,2645,2645,2645,2645,32
20230623,120500,26038994505,2645,2645,2645,2645,20
20230623,120400,26038941605,2645,2645,2645,2645,55
20230623,120300,26038796130,2645,2645,2645,2645,0
20230623,120200,26038796130,2645,2645,2645,2645,178
20230623,120100,26038325320,2645,2645,2645,2645,326
20230623,120000,26037463050,2645,2645,2645,2645,105
20230623,115900,26037185325,2645,2645,2645,2645,2481
20230623,115800,26030623080,2645,2645,2645,2645,226
20230623,115700,26030025310,2645,2645,2645,2645,190
20230623,115600,26029522760,2645,2645,2645,2645,2
20230623,115500,26029517470,2645,2645,2645,2645,63
20230623,115400,26029350835,2645,2645,2645,2645,435
20230623,115300,26028200260,2645,2645,2645,2645,805
20230623,115200,26026071035,2645,2645,2645,2645,786
20230623,115100,26023992065,2645,2645,2645,2645,0
20230623,115000,26023992065,2645,2645,2645,2645,304
20230623,114900,26023187985,2645,2645,2645,2645,0
20230623,114800,26023187985,2645,2645,2645,2645,20
20230623,114700,26023135085,2645,2645,2645,2645,57
20230623,114600,26022984320,2645,2645,2645,2645,32
20230623,114500,26022899680,2645,2645,2645,2645,2
20230623,114400,26022894390,2645,2645,2645,2645,204
20230623,114300,26022354810,2645,2645,2645,2645,0
20230623,114200,26022354810,2645,2645,2645,2645,151
20230623,114100,26021955415,2645,2645,2645,2645,400
20230623,114000,26020897415,2645,2645,2645,2645,520
20230623,113900,26019522015,2645,2645,2645,2645,19836
20230623,113800,25967055795,2645,2645,2645,2645,150
20230623,113700,25966659045,2645,2645,2645,2645,0
20230623,113600,25966659045,2645,2645,2645,2645,178
20230623,113500,25966188235,2645,2645,2645,2645,367
20230623,113400,25965217520,2645,2645,2645,2645,109
20230623,113300,25964929215,2645,2645,2645,2645,138
20230623,113200,25964564205,2645,2645,2645,2645,450
20230623,113100,25963373955,2645,2645,2645,2645,20
20230623,113000,25963321055,2645,2645,2645,2645,81
20230623,112900,25963106810,2645,2645,2645,2645,2042
20230623,112800,25957705720,2645,2645,2645,2645,2165
20230623,112700,25951979295,2645,2645,2645,2645,1144
20230623,112600,25948953415,2645,2645,2645,2645,294
20230623,112500,25948175785,2645,2645,2645,2645,1343
20230623,112400,25944623550,2645,2645,2645,2645,1
20230623,112300,25944620905,2645,2645,2645,2645,23
20230623,112200,25944560070,2645,2645,2645,2645,1649
20230623,112100,25940198465,2645,2645,2645,2645,100
20230623,112000,25939933965,2645,2645,2645,2645,60
20230623,111900,25939775265,2645,2645,2645,2645,164
20230623,111800,25939341485,2645,2645,2645,2645,748
20230623,111700,25937363025,2645,2645,2645,2645,64
20230623,111600,25937193745,2645,2645,2645,2645,1282
20230623,111500,25933802855,2645,2645,2645,2645,217
20230623,111400,25933228890,2645,2645,2645,2645,10050
20230623,111300,25906646640,2645,2645,2645,2645,0
20230623,111200,25906646640,2645,2645,2645,2645,125
20230623,111100,25906316015,2645,2645,2645,2645,92
20230623,111000,25906072675,2645,2645,2645,2645,266
20230623,110900,25905369105,2645,2645,2645,2645,514
20230623,110800,25904009575,2645,2645,2645,2645,3500
20230623,110700,25894752075,2645,2645,2645,2645,2088
20230623,110600,25889229315,2645,2645,2645,2645,510
20230623,110500,25887880365,2645,2645,2645,2645,42
20230623,110400,25887769275,2645,2645,2645,2645,3835
20230623,110300,25877625700,2645,2645,2645,2645,677
20230623,110200,25875835035,2645,2645,2645,2645,556
20230623,110100,25874364415,2645,2645,2645,2645,2513
20230623,110000,25867717530,2645,2645,2645,2645,2285
20230623,105900,25861673705,2645,2645,2645,2645,1313
20230623,105800,25858200820,2645,2645,2645,2645,1505
20230623,105700,25854220095,2645,2645,2645,2645,909
20230623,105600,25851815790,2645,2645,2645,2645,145
20230623,105500,25851432265,2645,2645,2645,2645,210
20230623,105400,25850876815,2645,2645,2645,2645,1812
20230623,105300,25846084075,2645,2645,2645,2645,627
20230623,105200,25844425660,2645,2645,2645,2645,3528
20230623,105100,25835094100,2645,2645,2645,2645,4054
20230623,105000,25824371270,2645,2645,2645,2645,430
20230623,104900,25823233920,2645,2645,2645,2645,2332
20230623,104800,25817065780,2645,2645,2645,2645,809
20230623,104700,25814925975,2645,2645,2645,2645,8032
20230623,104600,25793681335,2645,2645,2645,2645,128
20230623,104500,25793342775,2645,2645,2645,2645,838
20230623,104400,25791126265,2645,2645,2645,2645,6496
20230623,104300,25773944345,2645,2645,2645,2645,533
20230623,104200,25772534560,2645,2645,2645,2645,4783
20230623,104100,25759883525,2645,2645,2645,2645,3206
20230623,104000,25751403655,2645,2645,2645,2645,1214
20230623,103900,25748192625,2645,2645,2645,2645,0
20230623,103800,25748192625,2645,2645,2645,2645,887
20230623,103700,25745846510,2645,2645,2645,2645,7284
20230623,103600,25726580330,2645,2645,2645,2645,1579
20230623,103500,25722403875,2645,2645,2645,2645,9923
20230623,103400,25696157540,2645,2645,2645,2645,1001
20230623,103300,25693509895,2645,2645,2645,2645,7878
20230623,103200,25672672585,2645,2645,2645,2645,8152
20230623,103100,25651110545,2645,2645,2645,2645,14189
20230623,103000,25613580640,2645,2645,2645,2645,4927
20230623,102900,25600548725,2645,2645,2645,2645,6947
20230623,102800,25582173910,2645,2645,2645,2645,19278
20230623,102700,25531183600,2645,2645,2645,2645,13378
20230623,102600,25495798790,2645,2645,2645,2645,4453
20230623,102500,25484020605,2645,2645,2645,2645,24909
20230623,102400,25418136300,2645,2645,2645,2560,450116
20230623,102300,24233196175,2645,2645,2645,2645,27854
20230623,102200,24159522345,2645,2645,2645,2645,120123
20230623,102100,23841797010,2645,2645,2645,2645,98314
20230623,102000,23581756480,2645,2645,2645,2645,1516514
20230623,101900,19570576950,2645,2645,2645,2645,7008
20230623,101800,19552040790,2645,2645,2645,2645,992
20230623,101700,19549416950,2645,2645,2645,2645,442
20230623,101600,19548247860,2645,2645,2645,2645,1007
20230623,101500,19545584345,2645,2645,2645,2645,17072
20230623,101400,19500428905,2645,2645,2645,2645,2252
20230623,101300,19494472365,2645,2645,2645,2645,2065
20230623,101200,19489010440,2645,2645,2645,2645,3624
20230623,101100,19479424960,2645,2645,2645,2645,4304
20230623,101000,19468040880,2645,2645,2645,2645,4360
20230623,100900,19456508680,2645,2645,2645,2645,2844
20230623,100800,19448986300,2645,2645,2645,2645,2022
20230623,100700,19443638110,2645,2645,2645,2645,1809
20230623,100600,19438853305,2645,2645,2645,2645,3530
20230623,100500,19429516455,2645,2645,2645,2645,3887
20230623,100400,19419235340,2645,2645,2645,2645,4964
20230623,100300,19406105560,2645,2645,2645,2645,1619
20230623,100200,19401823305,2645,2645,2645,2645,2781
20230623,100100,19394467560,2645,2645,2645,2645,2359
20230623,100000,19388228005,2645,2645,2645,2645,1313
20230623,095900,19384755120,2645,2645,2645,2645,2786
20230623,095800,19377386150,2645,2645,2645,2645,2107
20230623,095700,19371813135,2645,2645,2645,2645,4747
20230623,095600,19359257320,2645,2645,2645,2645,1280
20230623,095500,19355871720,2645,2645,2645,2645,1385
20230623,095400,19352208395,2645,2645,2645,2645,311
20230623,095300,19351385800,2645,2645,2645,2645,2691
20230623,095200,19344268105,2645,2645,2645,2645,402
20230623,095100,19343204815,2645,2645,2645,2645,8368
20230623,095000,19321071455,2645,2645,2645,2645,4511
20230623,094900,19309139860,2645,2645,2645,2645,1864
20230623,094800,19304209580,2645,2645,2645,2645,11075
20230623,094700,19274916205,2645,2645,2645,2645,7649
20230623,094600,19254684600,2645,2645,2645,2645,5402
20230623,094500,19240396310,2645,2645,2645,2645,10527
20230623,094400,19212552395,2645,2645,2645,2645,16510
20230623,094300,19168883445,2645,2645,2645,2645,16063
20230623,094200,19126396810,2645,2645,2645,2645,7722
20230623,094100,19105972120,2645,2645,2645,2645,3477
20230623,094000,19096775455,2645,2645,2645,2645,2073
20230623,093900,19091292370,2645,2645,2645,2645,2531
20230623,093800,19084597875,2645,2645,2645,2645,5463
20230623,093700,19070148240,2645,2645,2645,2645,16866
20230623,093600,19025537670,2645,2645,2645,2645,17304
20230623,093500,18979768590,2645,2645,2645,2645,8947
20230623,093400,18956103775,2645,2645,2645,2645,18466
20230623,093300,18907261205,2645,2645,2645,2645,16005
20230623,093200,18864927980,2645,2645,2645,2645,37249
20230623,093100,18766404375,2645,2645,2645,2645,2470
20230623,093000,18759871225,2645,2645,2645,2645,12905
20230623,092900,18725737500,2645,2645,2645,2645,10672
20230623,092800,18697510060,2645,2645,2645,2645,45588
20230623,092700,18576929800,2645,2645,2645,2645,15989
20230623,092600,18534638895,2645,2645,2645,2645,44159
20230623,092500,18417838340,2645,2645,2645,2645,36823
20230623,092400,18320441505,2645,2645,2645,2645,168201
20230623,092300,17875549860,2645,2555,2645,2550,1151385
20230623,092200,14847868775,2560,2595,2640,2540,850364
20230623,092100,12639952250,2590,2560,2605,2525,416529
20230623,092000,11570919775,2525,2525,2525,2525,0
20230623,091900,11570919775,2525,2470,2525,2450,385965
20230623,091800,10605304235,2475,2500,2505,2450,303592
20230623,091700,9853391510,2500,2440,2525,2435,977899
20230623,091600,7422608910,2440,2395,2450,2340,608593
20230623,091500,5953336615,2400,2335,2440,2320,551713
20230623,091400,4640124265,2330,2335,2355,2330,151760
20230623,091300,4284240770,2335,2345,2370,2310,226520
20230623,091200,3756004205,2340,2365,2400,2295,479543
20230623,091100,2623900175,2370,2300,2370,2285,325571
20230623,091000,1866809740,2330,2330,2330,2330,0
20230623,090900,1866809740,2330,2240,2330,2240,201908
20230623,090800,1404449645,2245,2210,2250,2210,50655
20230623,090700,1291503935,2205,2195,2215,2190,46299
20230623,090600,1189606575,2190,2215,2230,2185,70448
20230623,090500,1034294240,2215,2250,2260,2195,103700
20230623,090400,803098120,2260,2200,2300,2185,242524
20230623,090300,258485300,2200,2105,2210,2100,42760
20230623,090200,166004605,2100,2100,2110,2090,7967
20230623,090100,149248525,2100,2145,2145,2065,33117
20230623,090000,79878645,2155,2120,2185,2095,37453