KissMeData/044180/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203900,524661474,877,877,877,877,8469
20230608,203800,524661474,877,877,877,877,0
20230608,203700,524661474,877,877,877,877,0
20230608,203600,524661474,877,877,877,877,0
20230608,203500,524661474,877,877,877,877,0
20230608,203400,524661474,877,877,877,877,0
20230608,203300,524661474,877,877,877,877,0
20230608,203200,524661474,877,877,877,877,0
20230608,203100,524661474,877,877,877,877,0
20230608,203000,524661474,877,877,877,877,0
20230608,202900,524661474,877,877,877,877,0
20230608,202800,524661474,877,877,877,877,0
20230608,202700,524661474,877,877,877,877,0
20230608,202600,524661474,877,877,877,877,0
20230608,202500,524661474,877,877,877,877,0
20230608,202400,524661474,877,877,877,877,0
20230608,202300,524661474,877,877,877,877,0
20230608,202200,524661474,877,877,877,877,0
20230608,202100,524661474,877,877,877,877,0
20230608,202000,524661474,877,877,877,877,0
20230608,201900,524661474,877,877,877,877,0
20230608,201800,524661474,877,877,877,877,0
20230608,201700,524661474,877,877,877,877,0
20230608,201600,524661474,877,877,877,877,0
20230608,201500,524661474,877,877,877,877,0
20230608,201400,524661474,877,877,877,877,0
20230608,201300,524661474,877,877,877,877,0
20230608,201200,524661474,877,877,877,877,0
20230608,201100,524661474,877,877,877,877,0
20230608,201000,524661474,877,877,877,877,0
20230608,200900,524661474,877,877,877,877,8469
20230608,200800,524661474,877,877,877,877,0
20230608,200700,524661474,877,877,877,877,0
20230608,200600,524661474,877,877,877,877,0
20230608,200500,524661474,877,877,877,877,0
20230608,200400,524661474,877,877,877,877,0
20230608,200300,524661474,877,877,877,877,0
20230608,200200,524661474,877,877,877,877,0
20230608,200100,524661474,877,877,877,877,0
20230608,200000,524661474,877,877,877,877,0
20230608,195900,524661474,877,877,877,877,0
20230608,195800,524661474,877,877,877,877,0
20230608,195700,524661474,877,877,877,877,0
20230608,195600,524661474,877,877,877,877,0
20230608,195500,524661474,877,877,877,877,0
20230608,195400,524661474,877,877,877,877,0
20230608,195300,524661474,877,877,877,877,0
20230608,195200,524661474,877,877,877,877,0
20230608,195100,524661474,877,877,877,877,0
20230608,195000,524661474,877,877,877,877,0
20230608,194900,524661474,877,877,877,877,0
20230608,194800,524661474,877,877,877,877,0
20230608,194700,524661474,877,877,877,877,0
20230608,194600,524661474,877,877,877,877,0
20230608,194500,524661474,877,877,877,877,0
20230608,194400,524661474,877,877,877,877,0
20230608,194300,524661474,877,877,877,877,0
20230608,194200,524661474,877,877,877,877,0
20230608,194100,524661474,877,877,877,877,0
20230608,194000,524661474,877,877,877,877,0
20230608,193900,524661474,877,877,877,877,8469
20230608,193800,524661474,877,877,877,877,0
20230608,193700,524661474,877,877,877,877,0
20230608,193600,524661474,877,877,877,877,0
20230608,193500,524661474,877,877,877,877,0
20230608,193400,524661474,877,877,877,877,0
20230608,193300,524661474,877,877,877,877,0
20230608,193200,524661474,877,877,877,877,0
20230608,193100,524661474,877,877,877,877,0
20230608,193000,524661474,877,877,877,877,0
20230608,192900,524661474,877,877,877,877,0
20230608,192800,524661474,877,877,877,877,0
20230608,192700,524661474,877,877,877,877,0
20230608,192600,524661474,877,877,877,877,0
20230608,192500,524661474,877,877,877,877,0
20230608,192400,524661474,877,877,877,877,0
20230608,192300,524661474,877,877,877,877,0
20230608,192200,524661474,877,877,877,877,0
20230608,192100,524661474,877,877,877,877,0
20230608,192000,524661474,877,877,877,877,0
20230608,191900,524661474,877,877,877,877,0
20230608,191800,524661474,877,877,877,877,0
20230608,191700,524661474,877,877,877,877,0
20230608,191600,524661474,877,877,877,877,0
20230608,191500,524661474,877,877,877,877,0
20230608,191400,524661474,877,877,877,877,0
20230608,191300,524661474,877,877,877,877,0
20230608,191200,524661474,877,877,877,877,0
20230608,191100,524661474,877,877,877,877,0
20230608,191000,524661474,877,877,877,877,0
20230608,190900,524661474,877,877,877,877,8469
20230608,190800,524661474,877,877,877,877,0
20230608,190700,524661474,877,877,877,877,0
20230608,190600,524661474,877,877,877,877,0
20230608,190500,524661474,877,877,877,877,0
20230608,190400,524661474,877,877,877,877,0
20230608,190300,524661474,877,877,877,877,0
20230608,190200,524661474,877,877,877,877,0
20230608,190100,524661474,877,877,877,877,0
20230608,190000,524661474,877,877,877,877,0
20230608,185900,524661474,877,877,877,877,0
20230608,185800,524661474,877,877,877,877,0
20230608,185700,524661474,877,877,877,877,0
20230608,185600,524661474,877,877,877,877,0
20230608,185500,524661474,877,877,877,877,0
20230608,185400,524661474,877,877,877,877,0
20230608,185300,524661474,877,877,877,877,0
20230608,185200,524661474,877,877,877,877,0
20230608,185100,524661474,877,877,877,877,0
20230608,185000,524661474,877,877,877,877,0
20230608,184900,524661474,877,877,877,877,0
20230608,184800,524661474,877,877,877,877,0
20230608,184700,524661474,877,877,877,877,0
20230608,184600,524661474,877,877,877,877,0
20230608,184500,524661474,877,877,877,877,0
20230608,184400,524661474,877,877,877,877,0
20230608,184300,524661474,877,877,877,877,0
20230608,184200,524661474,877,877,877,877,0
20230608,184100,524661474,877,877,877,877,0
20230608,184000,524661474,877,877,877,877,0
20230608,183900,524661474,877,877,877,877,8469
20230608,183800,524661474,877,877,877,877,0
20230608,183700,524661474,877,877,877,877,0
20230608,183600,524661474,877,877,877,877,0
20230608,183500,524661474,877,877,877,877,0
20230608,183400,524661474,877,877,877,877,0
20230608,183300,524661474,877,877,877,877,0
20230608,183200,524661474,877,877,877,877,0
20230608,183100,524661474,877,877,877,877,0
20230608,183000,524661474,877,877,877,877,0
20230608,182900,524661474,877,877,877,877,0
20230608,182800,524661474,877,877,877,877,0
20230608,182700,524661474,877,877,877,877,0
20230608,182600,524661474,877,877,877,877,0
20230608,182500,524661474,877,877,877,877,0
20230608,182400,524661474,877,877,877,877,0
20230608,182300,524661474,877,877,877,877,0
20230608,182200,524661474,877,877,877,877,0
20230608,182100,524661474,877,877,877,877,0
20230608,182000,524661474,877,877,877,877,0
20230608,181900,524661474,877,877,877,877,0
20230608,181800,524661474,877,877,877,877,0
20230608,181700,524661474,877,877,877,877,0
20230608,181600,524661474,877,877,877,877,0
20230608,181500,524661474,877,877,877,877,0
20230608,181400,524661474,877,877,877,877,0
20230608,181300,524661474,877,877,877,877,0
20230608,181200,524661474,877,877,877,877,0
20230608,181100,524661474,877,877,877,877,0
20230608,181000,524661474,877,877,877,877,0
20230608,180900,524661474,877,877,877,877,8469
20230608,180800,524661474,877,877,877,877,0
20230608,180700,524661474,877,877,877,877,0
20230608,180600,524661474,877,877,877,877,0
20230608,180500,524661474,877,877,877,877,0
20230608,180400,524661474,877,877,877,877,0
20230608,180300,524661474,877,877,877,877,0
20230608,180200,524661474,877,877,877,877,0
20230608,180100,524661474,877,877,877,877,0
20230608,180000,524661474,877,877,877,877,0
20230608,175900,524661474,877,877,877,877,0
20230608,175800,524661474,877,877,877,877,0
20230608,175700,524661474,877,877,877,877,0
20230608,175600,524661474,877,877,877,877,0
20230608,175500,524661474,877,877,877,877,0
20230608,175400,524661474,877,877,877,877,0
20230608,175300,524661474,877,877,877,877,0
20230608,175200,524661474,877,877,877,877,0
20230608,175100,524661474,877,877,877,877,0
20230608,175000,524661474,877,877,877,877,0
20230608,174900,524661474,877,877,877,877,0
20230608,174800,524661474,877,877,877,877,0
20230608,174700,524661474,877,877,877,877,0
20230608,174600,524661474,877,877,877,877,0
20230608,174500,524661474,877,877,877,877,0
20230608,174400,524661474,877,877,877,877,0
20230608,174300,524661474,877,877,877,877,0
20230608,174200,524661474,877,877,877,877,0
20230608,174100,524661474,877,877,877,877,0
20230608,174000,524661474,877,877,877,877,0
20230608,173900,524661474,877,877,877,877,8469
20230608,173800,524661474,877,877,877,877,0
20230608,173700,524661474,877,877,877,877,0
20230608,173600,524661474,877,877,877,877,0
20230608,173500,524661474,877,877,877,877,0
20230608,173400,524661474,877,877,877,877,0
20230608,173300,524661474,877,877,877,877,0
20230608,173200,524661474,877,877,877,877,0
20230608,173100,524661474,877,877,877,877,0
20230608,173000,524661474,877,877,877,877,0
20230608,172900,524661474,877,877,877,877,0
20230608,172800,524661474,877,877,877,877,0
20230608,172700,524661474,877,877,877,877,0
20230608,172600,524661474,877,877,877,877,0
20230608,172500,524661474,877,877,877,877,0
20230608,172400,524661474,877,877,877,877,0
20230608,172300,524661474,877,877,877,877,0
20230608,172200,524661474,877,877,877,877,0
20230608,172100,524661474,877,877,877,877,0
20230608,172000,524661474,877,877,877,877,0
20230608,171900,524661474,877,877,877,877,0
20230608,171800,524661474,877,877,877,877,0
20230608,171700,524661474,877,877,877,877,0
20230608,171600,524661474,877,877,877,877,0
20230608,171500,524661474,877,877,877,877,0
20230608,171400,524661474,877,877,877,877,0
20230608,171300,524661474,877,877,877,877,0
20230608,171200,524661474,877,877,877,877,0
20230608,171100,524661474,877,877,877,877,0
20230608,171000,524661474,877,877,877,877,0
20230608,170900,524661474,877,877,877,877,8469
20230608,170800,524661474,877,877,877,877,0
20230608,170700,524661474,877,877,877,877,0
20230608,170600,524661474,877,877,877,877,0
20230608,170500,524661474,877,877,877,877,0
20230608,170400,524661474,877,877,877,877,0
20230608,170300,524661474,877,877,877,877,0
20230608,170200,524661474,877,877,877,877,0
20230608,170100,524661474,877,877,877,877,0
20230608,170000,524661474,877,877,877,877,0
20230608,165900,524661474,877,877,877,877,0
20230608,165800,524661474,877,877,877,877,0
20230608,165700,524661474,877,877,877,877,0
20230608,165600,524661474,877,877,877,877,0
20230608,165500,524661474,877,877,877,877,0
20230608,165400,524661474,877,877,877,877,0
20230608,165300,524661474,877,877,877,877,0
20230608,165200,524661474,877,877,877,877,0
20230608,165100,524661474,877,877,877,877,0
20230608,165000,524661474,877,877,877,877,0
20230608,164900,524661474,877,877,877,877,0
20230608,164800,524661474,877,877,877,877,0
20230608,164700,524661474,877,877,877,877,0
20230608,164600,524661474,877,877,877,877,0
20230608,164500,524661474,877,877,877,877,0
20230608,164400,524661474,877,877,877,877,0
20230608,164300,524661474,877,877,877,877,0
20230608,164200,524661474,877,877,877,877,0
20230608,164100,524661474,877,877,877,877,0
20230608,164000,524661474,877,877,877,877,0
20230608,163900,524661474,877,877,877,877,8469
20230608,163800,524661474,877,877,877,877,0
20230608,163700,524661474,877,877,877,877,0
20230608,163600,524661474,877,877,877,877,0
20230608,163500,524661474,877,877,877,877,0
20230608,163400,524661474,877,877,877,877,0
20230608,163300,524661474,877,877,877,877,0
20230608,163200,524661474,877,877,877,877,0
20230608,163100,524661474,877,877,877,877,0
20230608,163000,524661474,877,877,877,877,0
20230608,162900,524661474,877,877,877,877,0
20230608,162800,524661474,877,877,877,877,0
20230608,162700,524661474,877,877,877,877,0
20230608,162600,524661474,877,877,877,877,0
20230608,162500,524661474,877,877,877,877,0
20230608,162400,524661474,877,877,877,877,0
20230608,162300,524661474,877,877,877,877,0
20230608,162200,524661474,877,877,877,877,0
20230608,162100,524661474,877,877,877,877,0
20230608,162000,524661474,877,877,877,877,0
20230608,161900,524661474,877,877,877,877,0
20230608,161800,524661474,877,877,877,877,0
20230608,161700,524661474,877,877,877,877,0
20230608,161600,524661474,877,877,877,877,0
20230608,161500,524661474,877,877,877,877,0
20230608,161400,524661474,877,877,877,877,0
20230608,161300,524661474,877,877,877,877,0
20230608,161200,524661474,877,877,877,877,0
20230608,161100,524661474,877,877,877,877,0
20230608,161000,524661474,877,877,877,877,0
20230608,160900,524661474,877,877,877,877,8469
20230608,160800,524661474,877,877,877,877,0
20230608,160700,524661474,877,877,877,877,0
20230608,160600,524661474,877,877,877,877,0
20230608,160500,524661474,877,877,877,877,0
20230608,160400,524661474,877,877,877,877,0
20230608,160300,524661474,877,877,877,877,0
20230608,160200,524661474,877,877,877,877,0
20230608,160100,524661474,877,877,877,877,0
20230608,160000,524661474,877,877,877,877,0
20230608,155900,524661474,877,877,877,877,0
20230608,155800,524661474,877,877,877,877,0
20230608,155700,524661474,877,877,877,877,0
20230608,155600,524661474,877,877,877,877,0
20230608,155500,524661474,877,877,877,877,0
20230608,155400,524661474,877,877,877,877,0
20230608,155300,524661474,877,877,877,877,0
20230608,155200,524661474,877,877,877,877,0
20230608,155100,524661474,877,877,877,877,0
20230608,155000,524661474,877,877,877,877,0
20230608,154900,524661474,877,877,877,877,0
20230608,154800,524661474,877,877,877,877,0
20230608,154700,524661474,877,877,877,877,0
20230608,154600,524661474,877,877,877,877,0
20230608,154500,524661474,877,877,877,877,0
20230608,154400,524661474,877,877,877,877,0
20230608,154300,524661474,877,877,877,877,0
20230608,154200,524661474,877,877,877,877,0
20230608,154100,524661474,877,877,877,877,0
20230608,154000,524661474,877,877,877,877,0
20230608,153900,524661474,877,877,877,877,8469
20230608,153800,524661474,877,877,877,877,0
20230608,153700,524661474,877,877,877,877,0
20230608,153600,524661474,877,877,877,877,0
20230608,153500,524661474,877,877,877,877,0
20230608,153400,524661474,877,877,877,877,0
20230608,153300,524661474,877,877,877,877,0
20230608,153200,524661474,877,877,877,877,0
20230608,153100,524661474,877,877,877,877,0
20230608,153000,524661474,877,877,877,877,8469
20230608,152900,517234161,880,880,880,880,0
20230608,152800,517234161,880,880,880,880,0
20230608,152700,517234161,880,880,880,880,0
20230608,152600,517234161,880,880,880,880,0
20230608,152500,517234161,880,880,880,880,0
20230608,152400,517234161,880,880,880,880,0
20230608,152300,517234161,880,880,880,880,0
20230608,152200,517234161,880,880,880,880,0
20230608,152100,517234161,880,880,880,880,0
20230608,152000,517234161,880,880,880,880,0
20230608,151900,517234161,880,879,880,878,7265
20230608,151800,510847738,880,879,880,879,1961
20230608,151700,509123435,879,878,879,878,14
20230608,151600,509111136,880,880,880,879,191
20230608,151500,508943243,880,880,880,880,0
20230608,151400,508943243,880,880,880,880,6
20230608,151300,508937963,880,880,880,880,2
20230608,151200,508936203,880,876,880,875,4319
20230608,151100,505156526,876,876,876,875,7527
20230608,151000,498569418,876,876,876,876,1237
20230608,150900,497485806,876,876,876,876,2201
20230608,150800,495557730,876,876,876,876,872
20230608,150700,494793858,876,876,876,876,672
20230608,150600,494205186,876,876,876,876,2080
20230608,150500,492383106,876,875,876,875,930
20230608,150400,491569355,875,876,876,875,5411
20230608,150300,486832351,876,876,876,876,100
20230608,150200,486744751,876,877,877,876,1709
20230608,150100,485247666,876,876,876,876,1470
20230608,150000,483959946,876,877,877,876,14
20230608,145900,483947676,877,877,877,877,0
20230608,145800,483947676,877,877,877,877,52
20230608,145700,483902072,876,876,876,876,1
20230608,145600,483901196,876,876,876,876,1005
20230608,145500,483020816,876,876,876,876,1
20230608,145400,483019940,877,877,877,877,156
20230608,145300,482883128,877,877,877,877,0
20230608,145200,482883128,877,877,877,877,0
20230608,145100,482883128,877,877,877,877,1
20230608,145000,482882251,875,875,875,875,0
20230608,144900,482882251,875,875,875,875,10
20230608,144800,482873501,875,876,876,875,2
20230608,144700,482871750,876,876,876,876,6
20230608,144600,482866494,877,877,877,877,0
20230608,144500,482866494,877,877,877,877,17
20230608,144400,482851585,877,876,877,876,17784
20230608,144300,467264435,877,877,877,877,0
20230608,144200,467264435,877,877,877,877,1
20230608,144100,467263558,877,877,877,876,555
20230608,144000,466776860,878,878,878,878,0
20230608,143900,466776860,878,878,878,878,0
20230608,143800,466776860,878,876,878,876,1300
20230608,143700,465636097,878,878,878,878,0
20230608,143600,465636097,878,878,878,878,1
20230608,143500,465635219,877,877,877,877,10
20230608,143400,465626449,877,876,878,876,55
20230608,143300,465578265,877,877,877,877,2862
20230608,143200,463068291,877,878,878,877,268
20230608,143100,462832990,877,877,877,876,2002
20230608,143000,461078096,877,877,879,877,678
20230608,142900,460482140,876,879,879,876,584
20230608,142800,459970540,879,878,879,876,1139
20230608,142700,458972257,879,879,879,879,806
20230608,142600,458263783,879,879,879,879,9
20230608,142500,458255872,879,879,879,879,1
20230608,142400,458254993,879,879,879,879,4
20230608,142300,458251477,879,879,879,879,355
20230608,142200,457939432,879,877,879,876,3538
20230608,142100,454839841,877,877,877,876,3925
20230608,142000,451398016,879,879,879,879,100
20230608,141900,451310116,879,879,879,879,0
20230608,141800,451310116,879,879,879,879,1000
20230608,141700,450431116,879,879,879,879,1
20230608,141600,450430237,877,877,877,877,54
20230608,141500,450382879,879,879,879,879,0
20230608,141400,450382879,879,876,879,876,2849
20230608,141300,447887152,878,877,879,877,1539
20230608,141200,446535574,875,876,876,875,2927
20230608,141100,443972883,877,878,879,876,1431
20230608,141000,442717745,880,880,880,880,0
20230608,140900,442717745,880,880,880,880,0
20230608,140800,442717745,880,880,880,880,253
20230608,140700,442495105,880,880,880,877,89
20230608,140600,442416872,880,880,880,877,1103
20230608,140500,441449231,878,879,880,878,5277
20230608,140400,436810458,880,879,880,879,998
20230608,140300,435933215,880,880,880,879,3
20230608,140200,435930576,880,879,880,879,334
20230608,140100,435636989,880,879,880,879,324
20230608,140000,435352191,879,879,879,878,8768
20230608,135900,427646771,879,878,879,878,22
20230608,135800,427627454,877,877,877,877,1
20230608,135700,427626577,878,879,879,878,749
20230608,135600,426968855,879,879,879,879,2
20230608,135500,426967097,879,879,879,879,0
20230608,135400,426967097,879,879,879,879,0
20230608,135300,426967097,879,879,879,879,80
20230608,135200,426896777,879,878,879,876,7780
20230608,135100,420072377,879,881,881,879,2195
20230608,135000,418142100,881,880,881,880,532
20230608,134900,417673938,883,883,883,883,0
20230608,134800,417673938,883,880,883,879,14466
20230608,134700,404944000,881,880,881,880,2026
20230608,134600,403159120,881,881,881,880,24407
20230608,134500,381669359,881,884,884,881,2501
20230608,134400,379465975,882,882,883,882,475
20230608,134300,379046969,884,883,884,882,2524
20230608,134200,376819583,883,885,885,883,20
20230608,134100,376801903,886,887,887,886,31
20230608,134000,376774432,887,887,887,887,1
20230608,133900,376773545,888,886,888,886,22
20230608,133800,376754049,886,886,886,886,1
20230608,133700,376753163,885,885,885,885,131
20230608,133600,376637228,886,886,886,886,1000
20230608,133500,375751228,886,883,886,882,2588
20230608,133400,373467721,886,886,886,886,0
20230608,133300,373467721,886,885,886,885,151
20230608,133200,373334085,886,883,886,883,326
20230608,133100,373046221,883,883,883,883,0
20230608,133000,373046221,883,883,883,883,1
20230608,132900,373045338,882,882,882,882,3451
20230608,132800,370001556,882,882,882,882,951
20230608,132700,369162774,882,882,882,882,500
20230608,132600,368721774,881,881,881,881,0
20230608,132500,368721774,881,883,883,881,3342
20230608,132400,365774134,883,885,885,883,1438
20230608,132300,364503705,886,886,886,886,2178
20230608,132200,362573997,887,887,887,887,0
20230608,132100,362573997,887,887,887,887,4
20230608,132000,362570449,887,887,887,887,0
20230608,131900,362570449,887,887,887,887,5000
20230608,131800,358135449,887,887,887,884,22
20230608,131700,358115980,887,887,887,887,0
20230608,131600,358115980,887,887,887,887,0
20230608,131500,358115980,887,888,889,887,107
20230608,131400,358021063,883,883,883,883,3475
20230608,131300,354952638,883,883,883,883,0
20230608,131200,354952638,883,883,883,883,102
20230608,131100,354862572,883,884,884,883,6141
20230608,131000,349437270,884,887,887,884,16072
20230608,130900,335211280,889,887,889,887,100
20230608,130800,335122578,886,886,886,886,0
20230608,130700,335122578,886,887,887,886,4000
20230608,130600,331574700,887,887,887,887,77
20230608,130500,331506401,887,887,887,887,2120
20230608,130400,329625961,887,888,888,887,5
20230608,130300,329621524,888,889,889,888,1273
20230608,130200,328490100,890,889,890,888,13
20230608,130100,328478542,889,889,889,889,0
20230608,130000,328478542,889,889,889,889,4
20230608,125900,328474986,888,889,889,888,6
20230608,125800,328469653,889,888,889,888,10
20230608,125700,328460768,888,888,888,888,109
20230608,125600,328363976,889,889,889,889,27
20230608,125500,328339973,890,888,890,888,2862
20230608,125400,325797639,890,888,890,888,237
20230608,125300,325587179,888,888,889,888,6355
20230608,125200,319943904,889,888,889,888,69
20230608,125100,319882624,888,888,889,888,722
20230608,125000,319240803,888,889,889,888,936
20230608,124900,318408733,889,889,890,889,18
20230608,124800,318392730,889,889,889,889,3
20230608,124700,318390063,889,889,889,889,38
20230608,124600,318356281,889,889,890,889,22
20230608,124500,318336722,889,890,890,889,487
20230608,124400,317903309,890,890,890,890,4
20230608,124300,317899749,890,890,890,890,13
20230608,124200,317888179,890,891,891,890,83
20230608,124100,317814229,892,892,892,892,7
20230608,124000,317807985,892,892,892,892,0
20230608,123900,317807985,892,892,892,892,1
20230608,123800,317807093,891,891,891,891,14
20230608,123700,317794619,891,891,892,891,40
20230608,123600,317758978,890,890,890,890,0
20230608,123500,317758978,890,889,890,889,1008
20230608,123400,316861878,889,890,890,889,554
20230608,123300,316368838,891,890,891,890,9
20230608,123200,316360822,891,891,891,890,83
20230608,123100,316286873,892,892,892,892,0
20230608,123000,316286873,892,890,892,890,37
20230608,122900,316253925,892,891,892,891,13
20230608,122800,316242341,891,889,891,889,220
20230608,122700,316046720,892,891,892,891,53
20230608,122600,315999496,891,891,891,891,15
20230608,122500,315986131,888,890,890,888,1412
20230608,122400,314731989,889,889,889,889,0
20230608,122300,314731989,889,889,889,889,0
20230608,122200,314731989,889,889,889,889,16
20230608,122100,314717765,893,893,893,893,0
20230608,122000,314717765,893,889,893,889,444
20230608,121900,314323041,889,889,889,889,200
20230608,121800,314145241,889,889,889,888,252
20230608,121700,313921216,889,889,893,889,1369
20230608,121600,312704171,894,894,894,894,0
20230608,121500,312704171,894,892,894,889,1797
20230608,121400,311098545,889,892,892,889,17
20230608,121300,311083429,889,889,889,889,1
20230608,121200,311082540,889,889,889,889,0
20230608,121100,311082540,889,889,889,889,0
20230608,121000,311082540,889,889,889,889,7
20230608,120900,311076317,888,888,888,888,0
20230608,120800,311076317,888,889,889,888,5000
20230608,120700,306636268,888,888,888,888,0
20230608,120600,306636268,888,888,888,888,0
20230608,120500,306636268,888,891,891,888,122
20230608,120400,306527812,894,894,894,894,0
20230608,120300,306527812,894,892,894,892,3
20230608,120200,306525134,893,893,893,893,0
20230608,120100,306525134,893,893,893,893,0
20230608,120000,306525134,893,891,893,891,1843
20230608,115900,304882583,894,894,894,894,0
20230608,115800,304882583,894,894,894,894,77
20230608,115700,304813745,894,894,894,894,0
20230608,115600,304813745,894,894,894,894,0
20230608,115500,304813745,894,888,894,888,2
20230608,115400,304811963,894,894,894,894,6
20230608,115300,304806599,894,894,894,894,0
20230608,115200,304806599,894,892,894,888,2515
20230608,115100,302573177,894,888,894,888,1534
20230608,115000,301210938,888,889,889,888,517
20230608,114900,300751841,890,890,890,890,1
20230608,114800,300750951,890,891,891,890,90
20230608,114700,300670801,893,893,893,893,0
20230608,114600,300670801,893,893,893,893,0
20230608,114500,300670801,893,888,893,888,7471
20230608,114400,294003110,887,887,887,887,458
20230608,114300,293596864,887,889,889,887,2462
20230608,114200,291412870,888,888,888,888,4265
20230608,114100,287625550,889,889,889,889,7785
20230608,114000,280704685,889,890,890,889,41
20230608,113900,280668233,890,890,890,890,0
20230608,113800,280668233,890,890,890,890,246
20230608,113700,280449293,889,890,890,889,440
20230608,113600,280058123,891,891,891,891,100
20230608,113500,279969023,891,891,891,889,3
20230608,113400,279966352,892,892,892,892,91
20230608,113300,279885180,891,891,891,891,1949
20230608,113200,278148621,891,891,891,891,0
20230608,113100,278148621,891,891,891,891,1
20230608,113000,278147730,891,891,891,891,0
20230608,112900,278147730,891,889,891,889,200
20230608,112800,277969926,889,889,889,889,1
20230608,112700,277969037,889,889,889,889,13
20230608,112600,277957480,888,888,888,888,0
20230608,112500,277957480,888,888,888,888,0
20230608,112400,277957480,888,888,888,888,0
20230608,112300,277957480,888,888,888,888,0
20230608,112200,277957480,888,888,888,888,54
20230608,112100,277909528,889,889,889,889,0
20230608,112000,277909528,889,889,889,889,700
20230608,111900,277287228,889,888,889,888,346
20230608,111800,276979978,889,887,889,887,2124
20230608,111700,275095830,887,887,887,887,0
20230608,111600,275095830,887,887,887,887,2000
20230608,111500,273321830,887,887,887,887,2000
20230608,111400,271547830,888,888,888,888,3111
20230608,111300,268785262,888,888,888,888,0
20230608,111200,268785262,888,888,888,888,0
20230608,111100,268785262,888,888,888,888,2000
20230608,111000,267009262,896,896,896,896,0
20230608,110900,267009262,896,896,896,896,0
20230608,110800,267009262,896,890,896,888,1902
20230608,110700,265319012,899,899,899,899,0
20230608,110600,265319012,899,896,899,896,2229
20230608,110500,263319255,896,891,896,891,638
20230608,110400,262749427,891,891,891,891,0
20230608,110300,262749427,891,891,891,891,2
20230608,110200,262747645,888,888,888,888,0
20230608,110100,262747645,888,888,888,888,75
20230608,110000,262681045,888,888,888,888,430
20230608,105900,262299205,888,888,888,888,0
20230608,105800,262299205,888,888,888,888,189
20230608,105700,262131373,887,887,887,887,0
20230608,105600,262131373,887,888,888,887,3
20230608,105500,262128710,887,888,888,887,2695
20230608,105400,259738218,888,887,888,887,822
20230608,105300,259008592,888,888,888,888,2666
20230608,105200,256641184,888,889,889,888,5789
20230608,105100,251500542,889,889,889,889,10
20230608,105000,251491652,892,892,892,892,0
20230608,104900,251491652,892,890,892,890,300
20230608,104800,251224285,892,890,893,888,304
20230608,104700,250954162,890,888,890,888,24
20230608,104600,250932832,890,890,890,890,10
20230608,104500,250923932,890,890,890,890,0
20230608,104400,250923932,890,890,890,890,152
20230608,104300,250788652,890,888,890,888,2448
20230608,104200,248614488,890,890,890,888,1380
20230608,104100,247388502,888,890,890,888,374
20230608,104000,247055646,890,890,890,888,547
20230608,103900,246568818,890,891,892,890,233
20230608,103800,246360991,890,890,890,890,199
20230608,103700,246183881,890,888,890,888,201
20230608,103600,246005391,890,890,890,890,0
20230608,103500,246005391,890,890,890,890,0
20230608,103400,246005391,890,890,890,890,1
20230608,103300,246004501,889,890,890,889,1842
20230608,103200,244366633,895,895,895,895,0
20230608,103100,244366633,895,895,895,895,0
20230608,103000,244366633,895,895,895,895,5
20230608,102900,244362158,895,893,895,893,106
20230608,102800,244267390,896,896,896,896,0
20230608,102700,244267390,896,896,896,896,0
20230608,102600,244267390,896,896,896,896,0
20230608,102500,244267390,896,896,896,895,710
20230608,102400,243631248,899,899,899,899,0
20230608,102300,243631248,899,899,899,899,5
20230608,102200,243626753,891,891,891,891,100
20230608,102100,243537653,899,899,899,899,0
20230608,102000,243537653,899,895,899,895,3000
20230608,101900,240847301,895,895,895,895,6
20230608,101800,240841931,889,894,894,889,566
20230608,101700,240338718,895,895,895,895,500
20230608,101600,239891218,895,895,895,895,22
20230608,101500,239871528,894,893,895,893,10
20230608,101400,239862594,893,893,893,892,332
20230608,101300,239566119,895,893,895,893,110
20230608,101200,239467689,888,893,893,888,134
20230608,101100,239348137,889,889,889,889,902
20230608,101000,238546259,889,889,889,889,0
20230608,100900,238546259,889,888,889,888,113
20230608,100800,238445832,888,889,889,888,6900
20230608,100700,232317115,893,893,893,893,0
20230608,100600,232317115,893,893,893,893,2035
20230608,100500,230499860,893,893,893,893,0
20230608,100400,230499860,893,893,893,893,301
20230608,100300,230231067,893,889,893,889,13
20230608,100200,230219502,889,889,889,889,0
20230608,100100,230219502,889,892,893,889,5102
20230608,100000,225683417,893,892,893,892,3
20230608,095900,225680739,892,889,892,889,1923
20230608,095800,223971175,889,890,890,888,1100
20230608,095700,222994265,891,891,891,891,0
20230608,095600,222994265,891,891,891,891,0
20230608,095500,222994265,891,892,892,891,2
20230608,095400,222992482,893,893,893,893,1
20230608,095300,222991589,893,893,893,893,0
20230608,095200,222991589,893,893,893,893,0
20230608,095100,222991589,893,893,893,893,0
20230608,095000,222991589,893,887,893,887,14853
20230608,094900,209800416,888,887,888,887,769
20230608,094800,209118007,888,888,888,888,803
20230608,094700,208404943,887,888,888,887,1182
20230608,094600,207356506,887,889,889,887,1829
20230608,094500,205732503,889,889,889,888,2268
20230608,094400,203718202,889,889,889,889,0
20230608,094300,203718202,889,889,889,889,29
20230608,094200,203692421,889,889,890,888,2119
20230608,094100,201810599,888,890,890,888,2442
20230608,094000,199641982,890,890,890,890,600
20230608,093900,199107982,890,890,890,890,669
20230608,093800,198512572,888,888,888,888,188
20230608,093700,198345628,889,889,889,889,21709
20230608,093600,179046327,889,889,889,889,2
20230608,093500,179044549,888,888,888,888,2100
20230608,093400,177179749,893,887,893,887,4458
20230608,093300,173206327,887,888,888,887,5591
20230608,093200,168241667,888,888,888,888,1598
20230608,093100,166822643,888,890,890,888,121
20230608,093000,166715173,890,890,890,889,828
20230608,092900,165979067,890,890,890,890,0
20230608,092800,165979067,890,890,890,890,699
20230608,092700,165356957,891,891,891,891,0
20230608,092600,165356957,891,891,891,891,2016
20230608,092500,163560701,892,892,893,892,1597
20230608,092400,162136175,893,891,893,891,11
20230608,092300,162126372,892,891,892,891,668
20230608,092200,161530907,891,892,892,891,1234
20230608,092100,160431409,892,886,892,882,6608
20230608,092000,154584155,880,882,884,880,26937
20230608,091900,130834458,882,882,882,882,2301
20230608,091800,128804976,882,882,883,882,2142
20230608,091700,126915726,883,885,885,882,7842
20230608,091600,119985090,886,886,886,886,507
20230608,091500,119535888,886,891,891,885,5971
20230608,091400,114245567,888,890,890,888,12060
20230608,091300,103531471,892,890,892,890,5205
20230608,091200,98892815,888,888,888,888,1015
20230608,091100,97991495,888,890,890,886,30026
20230608,091000,71304836,891,894,894,891,12789
20230608,090900,59895319,894,894,894,894,260
20230608,090800,59662879,893,893,893,892,6692
20230608,090700,53687241,893,893,894,892,7793
20230608,090600,46729440,893,897,897,893,3720
20230608,090500,43400656,898,903,903,898,4151
20230608,090400,39662249,904,903,905,900,2106
20230608,090300,37764588,901,894,901,894,1696
20230608,090200,36238722,896,897,897,892,9092
20230608,090100,28100314,898,901,901,896,4655
20230608,090000,23917058,908,910,910,900,26427