KissMeData/031860/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204500,1416948979,841,841,841,841,24114
20230623,204400,1416948979,841,841,841,841,0
20230623,204300,1416948979,841,841,841,841,0
20230623,204200,1416948979,841,841,841,841,0
20230623,204100,1416948979,841,841,841,841,0
20230623,204000,1416948979,841,841,841,841,0
20230623,203900,1416948979,841,841,841,841,0
20230623,203800,1416948979,841,841,841,841,0
20230623,203700,1416948979,841,841,841,841,0
20230623,203600,1416948979,841,841,841,841,0
20230623,203500,1416948979,841,841,841,841,0
20230623,203400,1416948979,841,841,841,841,0
20230623,203300,1416948979,841,841,841,841,0
20230623,203200,1416948979,841,841,841,841,0
20230623,203100,1416948979,841,841,841,841,0
20230623,203000,1416948979,841,841,841,841,0
20230623,202900,1416948979,841,841,841,841,0
20230623,202800,1416948979,841,841,841,841,0
20230623,202700,1416948979,841,841,841,841,0
20230623,202600,1416948979,841,841,841,841,0
20230623,202500,1416948979,841,841,841,841,0
20230623,202400,1416948979,841,841,841,841,0
20230623,202300,1416948979,841,841,841,841,0
20230623,202200,1416948979,841,841,841,841,0
20230623,202100,1416948979,841,841,841,841,0
20230623,202000,1416948979,841,841,841,841,0
20230623,201900,1416948979,841,841,841,841,0
20230623,201800,1416948979,841,841,841,841,0
20230623,201700,1416948979,841,841,841,841,0
20230623,201600,1416948979,841,841,841,841,0
20230623,201500,1416948979,841,841,841,841,24114
20230623,201400,1416948979,841,841,841,841,0
20230623,201300,1416948979,841,841,841,841,0
20230623,201200,1416948979,841,841,841,841,0
20230623,201100,1416948979,841,841,841,841,0
20230623,201000,1416948979,841,841,841,841,0
20230623,200900,1416948979,841,841,841,841,0
20230623,200800,1416948979,841,841,841,841,0
20230623,200700,1416948979,841,841,841,841,0
20230623,200600,1416948979,841,841,841,841,0
20230623,200500,1416948979,841,841,841,841,0
20230623,200400,1416948979,841,841,841,841,0
20230623,200300,1416948979,841,841,841,841,0
20230623,200200,1416948979,841,841,841,841,0
20230623,200100,1416948979,841,841,841,841,0
20230623,200000,1416948979,841,841,841,841,0
20230623,195900,1416948979,841,841,841,841,0
20230623,195800,1416948979,841,841,841,841,0
20230623,195700,1416948979,841,841,841,841,0
20230623,195600,1416948979,841,841,841,841,0
20230623,195500,1416948979,841,841,841,841,0
20230623,195400,1416948979,841,841,841,841,0
20230623,195300,1416948979,841,841,841,841,0
20230623,195200,1416948979,841,841,841,841,0
20230623,195100,1416948979,841,841,841,841,0
20230623,195000,1416948979,841,841,841,841,0
20230623,194900,1416948979,841,841,841,841,0
20230623,194800,1416948979,841,841,841,841,0
20230623,194700,1416948979,841,841,841,841,0
20230623,194600,1416948979,841,841,841,841,0
20230623,194500,1416948979,841,841,841,841,24114
20230623,194400,1416948979,841,841,841,841,0
20230623,194300,1416948979,841,841,841,841,0
20230623,194200,1416948979,841,841,841,841,0
20230623,194100,1416948979,841,841,841,841,0
20230623,194000,1416948979,841,841,841,841,0
20230623,193900,1416948979,841,841,841,841,0
20230623,193800,1416948979,841,841,841,841,0
20230623,193700,1416948979,841,841,841,841,0
20230623,193600,1416948979,841,841,841,841,0
20230623,193500,1416948979,841,841,841,841,0
20230623,193400,1416948979,841,841,841,841,0
20230623,193300,1416948979,841,841,841,841,0
20230623,193200,1416948979,841,841,841,841,0
20230623,193100,1416948979,841,841,841,841,0
20230623,193000,1416948979,841,841,841,841,0
20230623,192900,1416948979,841,841,841,841,0
20230623,192800,1416948979,841,841,841,841,0
20230623,192700,1416948979,841,841,841,841,0
20230623,192600,1416948979,841,841,841,841,0
20230623,192500,1416948979,841,841,841,841,0
20230623,192400,1416948979,841,841,841,841,0
20230623,192300,1416948979,841,841,841,841,0
20230623,192200,1416948979,841,841,841,841,0
20230623,192100,1416948979,841,841,841,841,0
20230623,192000,1416948979,841,841,841,841,0
20230623,191900,1416948979,841,841,841,841,0
20230623,191800,1416948979,841,841,841,841,0
20230623,191700,1416948979,841,841,841,841,0
20230623,191600,1416948979,841,841,841,841,0
20230623,191500,1416948979,841,841,841,841,24114
20230623,191400,1416948979,841,841,841,841,0
20230623,191300,1416948979,841,841,841,841,0
20230623,191200,1416948979,841,841,841,841,0
20230623,191100,1416948979,841,841,841,841,0
20230623,191000,1416948979,841,841,841,841,0
20230623,190900,1416948979,841,841,841,841,0
20230623,190800,1416948979,841,841,841,841,0
20230623,190700,1416948979,841,841,841,841,0
20230623,190600,1416948979,841,841,841,841,0
20230623,190500,1416948979,841,841,841,841,0
20230623,190400,1416948979,841,841,841,841,0
20230623,190300,1416948979,841,841,841,841,0
20230623,190200,1416948979,841,841,841,841,0
20230623,190100,1416948979,841,841,841,841,0
20230623,190000,1416948979,841,841,841,841,0
20230623,185900,1416948979,841,841,841,841,0
20230623,185800,1416948979,841,841,841,841,0
20230623,185700,1416948979,841,841,841,841,0
20230623,185600,1416948979,841,841,841,841,0
20230623,185500,1416948979,841,841,841,841,0
20230623,185400,1416948979,841,841,841,841,0
20230623,185300,1416948979,841,841,841,841,0
20230623,185200,1416948979,841,841,841,841,0
20230623,185100,1416948979,841,841,841,841,0
20230623,185000,1416948979,841,841,841,841,0
20230623,184900,1416948979,841,841,841,841,0
20230623,184800,1416948979,841,841,841,841,0
20230623,184700,1416948979,841,841,841,841,0
20230623,184600,1416948979,841,841,841,841,0
20230623,184500,1416948979,841,841,841,841,24114
20230623,184400,1416948979,841,841,841,841,0
20230623,184300,1416948979,841,841,841,841,0
20230623,184200,1416948979,841,841,841,841,0
20230623,184100,1416948979,841,841,841,841,0
20230623,184000,1416948979,841,841,841,841,0
20230623,183900,1416948979,841,841,841,841,0
20230623,183800,1416948979,841,841,841,841,0
20230623,183700,1416948979,841,841,841,841,0
20230623,183600,1416948979,841,841,841,841,0
20230623,183500,1416948979,841,841,841,841,0
20230623,183400,1416948979,841,841,841,841,0
20230623,183300,1416948979,841,841,841,841,0
20230623,183200,1416948979,841,841,841,841,0
20230623,183100,1416948979,841,841,841,841,0
20230623,183000,1416948979,841,841,841,841,0
20230623,182900,1416948979,841,841,841,841,0
20230623,182800,1416948979,841,841,841,841,0
20230623,182700,1416948979,841,841,841,841,0
20230623,182600,1416948979,841,841,841,841,0
20230623,182500,1416948979,841,841,841,841,0
20230623,182400,1416948979,841,841,841,841,0
20230623,182300,1416948979,841,841,841,841,0
20230623,182200,1416948979,841,841,841,841,0
20230623,182100,1416948979,841,841,841,841,0
20230623,182000,1416948979,841,841,841,841,0
20230623,181900,1416948979,841,841,841,841,0
20230623,181800,1416948979,841,841,841,841,0
20230623,181700,1416948979,841,841,841,841,0
20230623,181600,1416948979,841,841,841,841,0
20230623,181500,1416948979,841,841,841,841,24114
20230623,181400,1416948979,841,841,841,841,0
20230623,181300,1416948979,841,841,841,841,0
20230623,181200,1416948979,841,841,841,841,0
20230623,181100,1416948979,841,841,841,841,0
20230623,181000,1416948979,841,841,841,841,0
20230623,180900,1416948979,841,841,841,841,0
20230623,180800,1416948979,841,841,841,841,0
20230623,180700,1416948979,841,841,841,841,0
20230623,180600,1416948979,841,841,841,841,0
20230623,180500,1416948979,841,841,841,841,0
20230623,180400,1416948979,841,841,841,841,0
20230623,180300,1416948979,841,841,841,841,0
20230623,180200,1416948979,841,841,841,841,0
20230623,180100,1416948979,841,841,841,841,0
20230623,180000,1416948979,841,841,841,841,0
20230623,175900,1416948979,841,841,841,841,0
20230623,175800,1416948979,841,841,841,841,0
20230623,175700,1416948979,841,841,841,841,0
20230623,175600,1416948979,841,841,841,841,0
20230623,175500,1416948979,841,841,841,841,0
20230623,175400,1416948979,841,841,841,841,0
20230623,175300,1416948979,841,841,841,841,0
20230623,175200,1416948979,841,841,841,841,0
20230623,175100,1416948979,841,841,841,841,0
20230623,175000,1416948979,841,841,841,841,0
20230623,174900,1416948979,841,841,841,841,0
20230623,174800,1416948979,841,841,841,841,0
20230623,174700,1416948979,841,841,841,841,0
20230623,174600,1416948979,841,841,841,841,0
20230623,174500,1416948979,841,841,841,841,24114
20230623,174400,1416948979,841,841,841,841,0
20230623,174300,1416948979,841,841,841,841,0
20230623,174200,1416948979,841,841,841,841,0
20230623,174100,1416948979,841,841,841,841,0
20230623,174000,1416948979,841,841,841,841,0
20230623,173900,1416948979,841,841,841,841,0
20230623,173800,1416948979,841,841,841,841,0
20230623,173700,1416948979,841,841,841,841,0
20230623,173600,1416948979,841,841,841,841,0
20230623,173500,1416948979,841,841,841,841,0
20230623,173400,1416948979,841,841,841,841,0
20230623,173300,1416948979,841,841,841,841,0
20230623,173200,1416948979,841,841,841,841,0
20230623,173100,1416948979,841,841,841,841,0
20230623,173000,1416948979,841,841,841,841,0
20230623,172900,1416948979,841,841,841,841,0
20230623,172800,1416948979,841,841,841,841,0
20230623,172700,1416948979,841,841,841,841,0
20230623,172600,1416948979,841,841,841,841,0
20230623,172500,1416948979,841,841,841,841,0
20230623,172400,1416948979,841,841,841,841,0
20230623,172300,1416948979,841,841,841,841,0
20230623,172200,1416948979,841,841,841,841,0
20230623,172100,1416948979,841,841,841,841,0
20230623,172000,1416948979,841,841,841,841,0
20230623,171900,1416948979,841,841,841,841,0
20230623,171800,1416948979,841,841,841,841,0
20230623,171700,1416948979,841,841,841,841,0
20230623,171600,1416948979,841,841,841,841,0
20230623,171500,1416948979,841,841,841,841,24114
20230623,171400,1416948979,841,841,841,841,0
20230623,171300,1416948979,841,841,841,841,0
20230623,171200,1416948979,841,841,841,841,0
20230623,171100,1416948979,841,841,841,841,0
20230623,171000,1416948979,841,841,841,841,0
20230623,170900,1416948979,841,841,841,841,0
20230623,170800,1416948979,841,841,841,841,0
20230623,170700,1416948979,841,841,841,841,0
20230623,170600,1416948979,841,841,841,841,0
20230623,170500,1416948979,841,841,841,841,0
20230623,170400,1416948979,841,841,841,841,0
20230623,170300,1416948979,841,841,841,841,0
20230623,170200,1416948979,841,841,841,841,0
20230623,170100,1416948979,841,841,841,841,0
20230623,170000,1416948979,841,841,841,841,0
20230623,165900,1416948979,841,841,841,841,0
20230623,165800,1416948979,841,841,841,841,0
20230623,165700,1416948979,841,841,841,841,0
20230623,165600,1416948979,841,841,841,841,0
20230623,165500,1416948979,841,841,841,841,0
20230623,165400,1416948979,841,841,841,841,0
20230623,165300,1416948979,841,841,841,841,0
20230623,165200,1416948979,841,841,841,841,0
20230623,165100,1416948979,841,841,841,841,0
20230623,165000,1416948979,841,841,841,841,0
20230623,164900,1416948979,841,841,841,841,0
20230623,164800,1416948979,841,841,841,841,0
20230623,164700,1416948979,841,841,841,841,0
20230623,164600,1416948979,841,841,841,841,0
20230623,164500,1416948979,841,841,841,841,24114
20230623,164400,1416948979,841,841,841,841,0
20230623,164300,1416948979,841,841,841,841,0
20230623,164200,1416948979,841,841,841,841,0
20230623,164100,1416948979,841,841,841,841,0
20230623,164000,1416948979,841,841,841,841,0
20230623,163900,1416948979,841,841,841,841,0
20230623,163800,1416948979,841,841,841,841,0
20230623,163700,1416948979,841,841,841,841,0
20230623,163600,1416948979,841,841,841,841,0
20230623,163500,1416948979,841,841,841,841,0
20230623,163400,1416948979,841,841,841,841,0
20230623,163300,1416948979,841,841,841,841,0
20230623,163200,1416948979,841,841,841,841,0
20230623,163100,1416948979,841,841,841,841,0
20230623,163000,1416948979,841,841,841,841,0
20230623,162900,1416948979,841,841,841,841,0
20230623,162800,1416948979,841,841,841,841,0
20230623,162700,1416948979,841,841,841,841,0
20230623,162600,1416948979,841,841,841,841,0
20230623,162500,1416948979,841,841,841,841,0
20230623,162400,1416948979,841,841,841,841,0
20230623,162300,1416948979,841,841,841,841,0
20230623,162200,1416948979,841,841,841,841,0
20230623,162100,1416948979,841,841,841,841,0
20230623,162000,1416948979,841,841,841,841,0
20230623,161900,1416948979,841,841,841,841,0
20230623,161800,1416948979,841,841,841,841,0
20230623,161700,1416948979,841,841,841,841,0
20230623,161600,1416948979,841,841,841,841,0
20230623,161500,1416948979,841,841,841,841,24114
20230623,161400,1416948979,841,841,841,841,0
20230623,161300,1416948979,841,841,841,841,0
20230623,161200,1416948979,841,841,841,841,0
20230623,161100,1416948979,841,841,841,841,0
20230623,161000,1416948979,841,841,841,841,0
20230623,160900,1416948979,841,841,841,841,0
20230623,160800,1416948979,841,841,841,841,0
20230623,160700,1416948979,841,841,841,841,0
20230623,160600,1416948979,841,841,841,841,0
20230623,160500,1416948979,841,841,841,841,0
20230623,160400,1416948979,841,841,841,841,0
20230623,160300,1416948979,841,841,841,841,0
20230623,160200,1416948979,841,841,841,841,0
20230623,160100,1416948979,841,841,841,841,0
20230623,160000,1416948979,841,841,841,841,0
20230623,155900,1416948979,841,841,841,841,0
20230623,155800,1416948979,841,841,841,841,0
20230623,155700,1416948979,841,841,841,841,0
20230623,155600,1416948979,841,841,841,841,0
20230623,155500,1416948979,841,841,841,841,0
20230623,155400,1416948979,841,841,841,841,0
20230623,155300,1416948979,841,841,841,841,0
20230623,155200,1416948979,841,841,841,841,0
20230623,155100,1416948979,841,841,841,841,0
20230623,155000,1416948979,841,841,841,841,0
20230623,154900,1416948979,841,841,841,841,0
20230623,154800,1416948979,841,841,841,841,0
20230623,154700,1416948979,841,841,841,841,0
20230623,154600,1416948979,841,841,841,841,0
20230623,154500,1416948979,841,841,841,841,24114
20230623,154400,1416948979,841,841,841,841,0
20230623,154300,1416948979,841,841,841,841,0
20230623,154200,1416948979,841,841,841,841,0
20230623,154100,1416948979,841,841,841,841,0
20230623,154000,1416948979,841,841,841,841,0
20230623,153900,1416948979,841,841,841,841,0
20230623,153800,1416948979,841,841,841,841,0
20230623,153700,1416948979,841,841,841,841,0
20230623,153600,1416948979,841,841,841,841,0
20230623,153500,1416948979,841,841,841,841,0
20230623,153400,1416948979,841,841,841,841,0
20230623,153300,1416948979,841,841,841,841,0
20230623,153200,1416948979,841,841,841,841,0
20230623,153100,1416948979,841,841,841,841,0
20230623,153000,1416948979,841,841,841,841,24114
20230623,152900,1396669105,845,845,845,845,0
20230623,152800,1396669105,845,845,845,845,0
20230623,152700,1396669105,845,845,845,845,0
20230623,152600,1396669105,845,845,845,845,0
20230623,152500,1396669105,845,845,845,845,0
20230623,152400,1396669105,845,845,845,845,0
20230623,152300,1396669105,845,845,845,845,0
20230623,152200,1396669105,845,845,845,845,0
20230623,152100,1396669105,845,845,845,845,0
20230623,152000,1396669105,845,845,845,845,0
20230623,151900,1396669105,845,846,846,845,310
20230623,151800,1396406855,845,845,845,845,0
20230623,151700,1396406855,845,845,845,845,0
20230623,151600,1396406855,845,846,846,845,5052
20230623,151500,1392137910,846,845,846,845,45
20230623,151400,1392099880,847,846,847,845,1101
20230623,151300,1391169514,846,846,846,846,10
20230623,151200,1391161054,846,846,846,846,1201
20230623,151100,1390145008,847,846,847,846,59
20230623,151000,1390095082,846,846,846,845,512
20230623,150900,1389662109,846,847,847,846,135
20230623,150800,1389547833,847,849,849,847,10003
20230623,150700,1381057161,849,849,849,849,1320
20230623,150600,1379936481,850,850,850,850,234
20230623,150500,1379737581,851,852,853,848,35786
20230623,150400,1349265123,852,850,852,849,641
20230623,150300,1348719571,850,850,850,850,239
20230623,150200,1348516421,852,848,852,848,698
20230623,150100,1347923345,849,850,851,849,3569
20230623,150000,1344889125,850,850,850,850,2085
20230623,145900,1343116875,850,850,851,850,2007
20230623,145800,1341409925,851,849,851,849,6337
20230623,145700,1336025248,848,848,848,848,500
20230623,145600,1335601248,848,848,848,848,0
20230623,145500,1335601248,848,847,848,847,2320
20230623,145400,1333636158,847,847,847,847,24371
20230623,145300,1312993921,846,846,846,846,36
20230623,145200,1312963465,846,846,846,846,1000
20230623,145100,1312117465,846,846,846,846,0
20230623,145000,1312117465,846,846,846,846,4
20230623,144900,1312114081,846,846,846,846,63
20230623,144800,1312060783,846,846,846,846,64
20230623,144700,1312006639,846,847,847,846,1676
20230623,144600,1310587195,846,846,846,846,68
20230623,144500,1310529667,847,846,847,846,1847
20230623,144400,1308965494,846,846,846,846,8
20230623,144300,1308958726,845,845,845,845,319
20230623,144200,1308689171,845,845,845,845,0
20230623,144100,1308689171,845,845,845,845,1
20230623,144000,1308688326,838,838,838,838,0
20230623,143900,1308688326,838,838,838,838,3250
20230623,143800,1305964826,838,839,839,838,2290
20230623,143700,1304045589,839,840,844,839,5343
20230623,143600,1299560019,845,840,845,840,10
20230623,143500,1299551614,840,844,844,840,1600
20230623,143400,1298207214,844,843,844,843,155
20230623,143300,1298076544,844,844,844,844,2
20230623,143200,1298074856,839,839,839,839,0
20230623,143100,1298074856,839,839,839,839,1300
20230623,143000,1296984156,846,846,846,846,0
20230623,142900,1296984156,846,846,846,846,13
20230623,142800,1296973158,839,846,847,839,1722
20230623,142700,1295528245,838,846,846,838,7065
20230623,142600,1289587314,846,846,846,846,0
20230623,142500,1289587314,846,846,846,846,20
20230623,142400,1289570394,846,842,846,842,52
20230623,142300,1289526602,842,842,842,842,1309
20230623,142200,1288424424,842,842,842,842,1693
20230623,142100,1286998918,842,842,842,842,20
20230623,142000,1286982078,839,839,839,839,3000
20230623,141900,1284465078,842,840,842,839,3130
20230623,141800,1281837720,840,842,842,840,3230
20230623,141700,1279124060,842,842,842,842,2680
20230623,141600,1276867500,842,842,842,842,0
20230623,141500,1276867500,842,846,846,841,25450
20230623,141400,1255405996,847,847,847,847,192
20230623,141300,1255243372,847,847,847,847,2065
20230623,141200,1253494317,847,847,847,847,0
20230623,141100,1253494317,847,847,847,847,0
20230623,141000,1253494317,847,847,847,847,245
20230623,140900,1253286802,847,847,847,847,4279
20230623,140800,1249662489,847,847,847,847,0
20230623,140700,1249662489,847,847,847,847,5226
20230623,140600,1245236067,845,845,845,845,0
20230623,140500,1245236067,845,847,847,845,5059
20230623,140400,1240961012,846,846,846,846,559
20230623,140300,1240488098,846,848,848,846,1058
20230623,140200,1239592210,847,848,852,847,6011
20230623,140100,1234496838,853,853,853,853,0
20230623,140000,1234496838,853,853,853,853,0
20230623,135900,1234496838,853,853,853,853,1
20230623,135800,1234495985,847,847,847,847,0
20230623,135700,1234495985,847,852,852,847,7010
20230623,135600,1228546537,850,850,850,850,0
20230623,135500,1228546537,850,850,850,850,0
20230623,135400,1228546537,850,850,850,850,0
20230623,135300,1228546537,850,853,853,850,3000
20230623,135200,1225992453,853,854,854,853,4036
20230623,135100,1222548045,853,852,853,852,383
20230623,135000,1222221728,852,853,854,852,2003
20230623,134900,1220513237,854,854,854,853,8123
20230623,134800,1213576535,854,854,854,854,0
20230623,134700,1213576535,854,855,855,854,1467
20230623,134600,1212323172,857,856,857,855,1246
20230623,134500,1211256380,856,856,856,856,80
20230623,134400,1211187900,856,856,856,856,2200
20230623,134300,1209304700,855,855,855,855,1
20230623,134200,1209303845,854,854,854,854,1
20230623,134100,1209302991,855,855,855,855,1026
20230623,134000,1208425761,855,855,855,855,4
20230623,133900,1208422341,855,855,855,855,7
20230623,133800,1208416356,856,856,856,856,7
20230623,133700,1208410364,854,854,854,854,26
20230623,133600,1208388160,855,857,861,855,874
20230623,133500,1207639837,858,860,864,858,4450
20230623,133400,1203814300,860,862,864,860,69
20230623,133300,1203754691,858,861,862,858,751
20230623,133200,1203108103,861,876,876,861,2980
20230623,133100,1200507085,875,882,883,875,28
20230623,133000,1200482445,884,875,885,875,35710
20230623,132900,1168969839,871,870,878,870,23092
20230623,132800,1148735763,870,866,871,866,21087
20230623,132700,1130406761,865,855,867,855,30520
20230623,132600,1104063227,855,846,855,846,29226
20230623,132500,1079142452,846,846,846,846,1621
20230623,132400,1077771086,846,846,846,846,5
20230623,132300,1077766856,845,846,846,845,61
20230623,132200,1077715251,845,845,845,845,0
20230623,132100,1077715251,845,846,846,845,122
20230623,132000,1077612060,845,845,845,845,1
20230623,131900,1077611215,846,847,847,846,5712
20230623,131800,1072777634,847,848,849,847,8
20230623,131700,1072770848,847,849,849,847,14
20230623,131600,1072758986,849,849,849,849,2
20230623,131500,1072757288,847,849,849,847,395
20230623,131400,1072422328,849,849,849,849,4602
20230623,131300,1068515230,848,848,848,848,859
20230623,131200,1067786798,848,848,848,848,0
20230623,131100,1067786798,848,848,848,848,1
20230623,131000,1067785950,850,850,850,850,19
20230623,130900,1067769800,849,849,849,849,13
20230623,130800,1067758763,848,849,850,848,28
20230623,130700,1067734991,850,849,850,849,100
20230623,130600,1067649992,850,850,850,850,48
20230623,130500,1067609192,850,850,850,850,101
20230623,130400,1067523342,850,850,850,850,0
20230623,130300,1067523342,850,850,850,850,10
20230623,130200,1067514842,850,850,850,850,857
20230623,130100,1066786392,850,849,850,849,2
20230623,130000,1066784693,848,848,848,848,0
20230623,125900,1066784693,848,850,850,848,12037
20230623,125800,1056560281,851,852,852,851,16721
20230623,125700,1042328654,852,853,853,852,5
20230623,125600,1042324392,853,853,853,853,2
20230623,125500,1042322686,853,853,853,853,1
20230623,125400,1042321833,854,853,854,853,999
20230623,125300,1041468688,853,854,854,853,312
20230623,125200,1041202241,854,854,854,852,7683
20230623,125100,1034642564,853,855,855,853,337
20230623,125000,1034354767,854,853,854,853,3176
20230623,124900,1031644639,853,852,853,852,393
20230623,124800,1031309482,856,854,856,853,1754
20230623,124700,1029813208,854,855,855,854,209
20230623,124600,1029634614,860,860,860,860,1
20230623,124500,1029633754,861,861,861,861,0
20230623,124400,1029633754,861,861,861,861,0
20230623,124300,1029633754,861,854,861,853,870
20230623,124200,1028890961,854,858,858,854,1687
20230623,124100,1027448823,861,861,861,861,0
20230623,124000,1027448823,861,861,861,861,10
20230623,123900,1027440213,861,861,861,861,205
20230623,123800,1027263708,861,861,861,861,80
20230623,123700,1027194828,860,860,860,860,41
20230623,123600,1027159568,857,857,857,857,1
20230623,123500,1027158711,857,857,857,857,495
20230623,123400,1026734496,857,855,857,855,34806
20230623,123300,996907807,852,852,852,852,0
20230623,123200,996907807,852,852,852,852,333
20230623,123100,996624091,852,852,852,852,567
20230623,123000,996141007,852,852,852,852,190
20230623,122900,995979127,851,851,851,851,0
20230623,122800,995979127,851,851,851,851,0
20230623,122700,995979127,851,851,851,851,0
20230623,122600,995979127,851,851,851,850,1001
20230623,122500,995128218,852,852,852,852,11
20230623,122400,995118846,853,853,853,853,596
20230623,122300,994610458,852,850,852,850,21
20230623,122200,994592568,849,851,855,849,4472
20230623,122100,990791441,852,855,857,852,2009
20230623,122000,989076498,855,855,855,855,0
20230623,121900,989076498,855,855,855,855,0
20230623,121800,989076498,855,855,855,855,5702
20230623,121700,984201288,858,858,858,857,110
20230623,121600,984106914,859,859,859,859,10
20230623,121500,984098324,856,859,859,856,235
20230623,121400,983897041,859,859,859,859,2
20230623,121300,983895323,859,859,859,859,0
20230623,121200,983895323,859,860,860,859,15
20230623,121100,983882434,860,861,861,860,11
20230623,121000,983872973,861,861,861,861,50
20230623,120900,983829923,862,862,863,861,250
20230623,120800,983614260,857,862,863,857,200
20230623,120700,983442211,863,859,863,859,305
20230623,120600,983179223,859,862,862,859,51
20230623,120500,983135341,863,863,863,863,2
20230623,120400,983133615,863,863,863,863,1033
20230623,120300,982242136,865,867,867,865,94
20230623,120200,982160731,867,868,868,855,2333
20230623,120100,980150997,866,866,866,866,13
20230623,120000,980139739,866,866,866,866,0
20230623,115900,980139739,866,866,866,866,0
20230623,115800,980139739,866,865,866,864,2880
20230623,115700,977649274,866,866,866,866,1706
20230623,115600,976171878,866,866,866,866,295
20230623,115500,975916408,868,868,868,868,0
20230623,115400,975916408,868,865,868,865,8145
20230623,115300,968870383,865,865,865,865,0
20230623,115200,968870383,865,867,867,865,1622
20230623,115100,967464412,869,874,875,869,30098
20230623,115000,941246735,873,870,878,870,20582
20230623,114900,923308269,871,871,871,871,5465
20230623,114800,918548254,871,870,871,869,9894
20230623,114700,909937467,869,863,870,860,39422
20230623,114600,875912866,861,859,861,859,17271
20230623,114500,861055718,858,858,858,858,8498
20230623,114400,853764434,853,851,858,851,22024
20230623,114300,834892916,851,851,851,851,5
20230623,114200,834888661,850,842,850,842,32083
20230623,114100,807717868,841,840,841,840,42095
20230623,114000,772358063,840,839,840,839,31
20230623,113900,772332034,840,840,840,840,12
20230623,113800,772321954,839,839,839,839,0
20230623,113700,772321954,839,839,839,839,0
20230623,113600,772321954,839,839,839,839,0
20230623,113500,772321954,839,839,839,839,0
20230623,113400,772321954,839,839,839,839,0
20230623,113300,772321954,839,839,839,839,1103
20230623,113200,771396537,839,839,839,839,431
20230623,113100,771034928,839,839,839,839,19
20230623,113000,771018987,839,839,839,839,1
20230623,112900,771018148,838,838,838,838,900
20230623,112800,770263948,839,839,839,839,51
20230623,112700,770221159,839,839,839,839,400
20230623,112600,769885559,839,840,840,839,339
20230623,112500,769601128,840,840,840,840,4117
20230623,112400,766142848,840,843,843,840,10030
20230623,112300,757717454,843,843,843,843,432
20230623,112200,757353278,843,843,843,843,10
20230623,112100,757344848,843,843,843,843,0
20230623,112000,757344848,843,843,843,843,1
20230623,111900,757344005,839,839,839,839,0
20230623,111800,757344005,839,839,839,839,0
20230623,111700,757344005,839,840,840,839,5821
20230623,111600,752455186,840,841,841,840,5001
20230623,111500,748253611,842,842,842,842,0
20230623,111400,748253611,842,842,842,842,20
20230623,111300,748236771,840,840,840,840,0
20230623,111200,748236771,840,840,845,839,1007
20230623,111100,747386989,844,839,844,839,6
20230623,111000,747381939,842,840,842,840,3
20230623,110900,747379416,839,843,845,839,1002
20230623,110800,746533167,844,840,844,840,365
20230623,110700,746225561,838,838,838,838,0
20230623,110600,746225561,838,841,841,838,729
20230623,110500,745613932,842,842,844,842,555
20230623,110400,745146234,839,839,839,839,0
20230623,110300,745146234,839,839,839,839,0
20230623,110200,745146234,839,839,839,839,4
20230623,110100,745142878,839,839,839,839,0
20230623,110000,745142878,839,839,839,839,666
20230623,105900,744584104,837,838,838,837,7702
20230623,105800,738131449,839,841,841,839,933
20230623,105700,737348582,841,841,841,841,1
20230623,105600,737347741,844,842,844,842,30
20230623,105500,737322435,840,840,840,840,0
20230623,105400,737322435,840,840,840,840,100
20230623,105300,737238435,840,844,844,840,12000
20230623,105200,727155003,844,843,844,843,1700
20230623,105100,725720243,843,843,843,843,0
20230623,105000,725720243,843,843,843,843,1
20230623,104900,725719400,841,840,841,840,373
20230623,104800,725405751,839,839,839,839,22
20230623,104700,725387293,839,839,839,839,0
20230623,104600,725387293,839,840,840,839,549
20230623,104500,724926681,840,839,840,839,15
20230623,104400,724914091,838,838,838,838,0
20230623,104300,724914091,838,841,841,838,2751
20230623,104200,722607050,839,839,839,839,21
20230623,104100,722589431,839,839,839,839,440
20230623,104000,722220271,839,839,839,839,153
20230623,103900,722091904,839,839,839,839,2
20230623,103800,722090226,839,839,839,839,0
20230623,103700,722090226,839,839,839,839,506
20230623,103600,721665692,838,838,838,838,0
20230623,103500,721665692,838,838,838,838,1
20230623,103400,721664854,832,837,837,832,15000
20230623,103300,709142705,837,837,837,837,90
20230623,103200,709067375,834,838,838,834,19000
20230623,103100,693195264,839,839,839,839,7471
20230623,103000,686927095,841,841,841,841,0
20230623,102900,686927095,841,841,841,841,1888
20230623,102800,685339287,840,840,840,840,10
20230623,102700,685330887,840,840,840,840,13
20230623,102600,685319967,838,838,838,838,0
20230623,102500,685319967,838,838,838,838,0
20230623,102400,685319967,838,838,838,838,0
20230623,102300,685319967,838,838,838,838,1
20230623,102200,685319129,838,841,841,838,1350
20230623,102100,684187553,838,838,838,838,1
20230623,102000,684186715,838,840,840,838,3059
20230623,101900,681621986,841,841,841,841,2352
20230623,101800,679643954,839,839,839,839,0
20230623,101700,679643954,839,839,839,839,2988
20230623,101600,677137022,839,841,841,839,7241
20230623,101500,671050016,842,842,842,842,776
20230623,101400,670396624,842,843,843,842,1535
20230623,101300,669102748,842,843,844,842,1975
20230623,101200,667437506,843,843,843,843,142
20230623,101100,667317800,844,849,852,844,53100
20230623,101000,622141416,851,851,851,846,3145
20230623,100900,619472156,851,851,851,851,0
20230623,100800,619472156,851,851,851,851,10
20230623,100700,619463646,851,851,851,849,864
20230623,100600,618729457,852,853,856,852,117
20230623,100500,618629723,853,857,858,853,2984
20230623,100400,616073437,855,855,858,855,2366
20230623,100300,614045741,852,855,855,852,94
20230623,100200,613965467,856,855,858,853,473
20230623,100100,613560491,853,846,853,846,30012
20230623,100000,588102927,846,840,846,840,40796
20230623,095900,553695466,841,838,841,838,21910
20230623,095800,535284077,839,836,841,836,30011
20230623,095700,510095438,832,828,837,828,69027
20230623,095600,452673811,828,828,828,828,1793
20230623,095500,451189207,828,827,828,827,1245
20230623,095400,450158624,827,827,827,827,0
20230623,095300,450158624,827,827,827,827,2880
20230623,095200,447776864,827,825,827,825,3553
20230623,095100,444842795,826,826,826,824,126
20230623,095000,444738740,828,822,828,810,46459
20230623,094900,406714104,828,830,830,817,68673
20230623,094800,350219061,832,831,832,829,11013
20230623,094700,341079233,835,836,837,831,28636
20230623,094600,317230380,835,838,838,835,3975
20230623,094500,313907932,839,839,839,839,5439
20230623,094400,309344611,837,837,837,837,335
20230623,094300,309064216,837,839,839,837,9432
20230623,094200,301160051,840,839,840,839,6451
20230623,094100,295741221,840,840,841,838,3370
20230623,094000,292907715,840,840,840,840,20
20230623,093900,292890915,841,840,841,837,1097
20230623,093800,291969542,842,837,842,837,760
20230623,093700,291333417,843,840,843,836,15786
20230623,093600,278117884,843,836,843,825,42921
20230623,093500,242351167,836,840,840,836,17788
20230623,093400,227447966,840,842,845,840,18246
20230623,093300,212097379,846,846,847,842,5433
20230623,093200,207515525,849,848,849,842,20505
20230623,093100,190201016,847,848,852,847,35216
20230623,093000,160338556,847,847,847,846,6623
20230623,092900,154735375,846,846,846,846,200
20230623,092800,154566175,845,843,845,843,5946
20230623,092700,149552746,844,846,846,844,14727
20230623,092600,137115916,848,849,849,848,2026
20230623,092500,135397442,849,848,849,848,1669
20230623,092400,133980471,849,844,849,844,2302
20230623,092300,132036083,849,848,849,844,2768
20230623,092200,129693107,848,843,849,841,6321
20230623,092100,124366821,841,854,854,841,10486
20230623,092000,115515363,854,860,860,850,26054
20230623,091900,93331104,860,862,862,858,11891
20230623,091800,83108967,863,863,863,863,4031
20230623,091700,79630214,863,870,870,863,6259
20230623,091600,74222075,871,869,871,869,1000
20230623,091500,73351352,871,870,871,860,16641
20230623,091400,58965310,871,871,871,871,0
20230623,091300,58965310,871,870,871,870,51
20230623,091200,58920899,865,875,875,865,11050
20230623,091100,49298953,875,875,875,875,0
20230623,091000,49298953,875,875,875,875,4050
20230623,090900,45755203,875,875,875,875,908
20230623,090800,44960703,875,875,875,875,491
20230623,090700,44531078,875,873,875,872,7978
20230623,090600,37551004,873,873,873,871,744
20230623,090500,36902126,873,871,873,871,12
20230623,090400,36891653,870,870,870,870,1032
20230623,090300,35993813,870,874,874,870,35380
20230623,090200,5178552,873,873,873,873,0
20230623,090100,5178552,873,879,879,872,4580
20230623,090000,1178299,879,880,880,879,1339