KissMeData/031820/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190500,1728325285,840,840,840,840,24883
20230704,190400,1728325285,840,840,840,840,0
20230704,190300,1728325285,840,840,840,840,0
20230704,190200,1728325285,840,840,840,840,0
20230704,190100,1728325285,840,840,840,840,0
20230704,190000,1728325285,840,840,840,840,0
20230704,185900,1728325285,840,840,840,840,0
20230704,185800,1728325285,840,840,840,840,0
20230704,185700,1728325285,840,840,840,840,0
20230704,185600,1728325285,840,840,840,840,0
20230704,185500,1728325285,840,840,840,840,0
20230704,185400,1728325285,840,840,840,840,0
20230704,185300,1728325285,840,840,840,840,0
20230704,185200,1728325285,840,840,840,840,0
20230704,185100,1728325285,840,840,840,840,0
20230704,185000,1728325285,840,840,840,840,0
20230704,184900,1728325285,840,840,840,840,0
20230704,184800,1728325285,840,840,840,840,0
20230704,184700,1728325285,840,840,840,840,0
20230704,184600,1728325285,840,840,840,840,0
20230704,184500,1728325285,840,840,840,840,0
20230704,184400,1728325285,840,840,840,840,0
20230704,184300,1728325285,840,840,840,840,0
20230704,184200,1728325285,840,840,840,840,0
20230704,184100,1728325285,840,840,840,840,0
20230704,184000,1728325285,840,840,840,840,0
20230704,183900,1728325285,840,840,840,840,0
20230704,183800,1728325285,840,840,840,840,0
20230704,183700,1728325285,840,840,840,840,0
20230704,183600,1728325285,840,840,840,840,0
20230704,183500,1728325285,840,840,840,840,24883
20230704,183400,1728325285,840,840,840,840,0
20230704,183300,1728325285,840,840,840,840,0
20230704,183200,1728325285,840,840,840,840,0
20230704,183100,1728325285,840,840,840,840,0
20230704,183000,1728325285,840,840,840,840,0
20230704,182900,1728325285,840,840,840,840,0
20230704,182800,1728325285,840,840,840,840,0
20230704,182700,1728325285,840,840,840,840,0
20230704,182600,1728325285,840,840,840,840,0
20230704,182500,1728325285,840,840,840,840,0
20230704,182400,1728325285,840,840,840,840,0
20230704,182300,1728325285,840,840,840,840,0
20230704,182200,1728325285,840,840,840,840,0
20230704,182100,1728325285,840,840,840,840,0
20230704,182000,1728325285,840,840,840,840,0
20230704,181900,1728325285,840,840,840,840,0
20230704,181800,1728325285,840,840,840,840,0
20230704,181700,1728325285,840,840,840,840,0
20230704,181600,1728325285,840,840,840,840,0
20230704,181500,1728325285,840,840,840,840,0
20230704,181400,1728325285,840,840,840,840,0
20230704,181300,1728325285,840,840,840,840,0
20230704,181200,1728325285,840,840,840,840,0
20230704,181100,1728325285,840,840,840,840,0
20230704,181000,1728325285,840,840,840,840,0
20230704,180900,1728325285,840,840,840,840,0
20230704,180800,1728325285,840,840,840,840,0
20230704,180700,1728325285,840,840,840,840,0
20230704,180600,1728325285,840,840,840,840,0
20230704,180500,1728325285,840,840,840,840,24883
20230704,180400,1728325285,840,840,840,840,0
20230704,180300,1728325285,840,840,840,840,0
20230704,180200,1728325285,840,840,840,840,0
20230704,180100,1728325285,840,840,840,840,0
20230704,180000,1728325285,840,840,840,840,0
20230704,175900,1728325285,840,840,840,840,0
20230704,175800,1728325285,840,840,840,840,0
20230704,175700,1728325285,840,840,840,840,0
20230704,175600,1728325285,840,840,840,840,0
20230704,175500,1728325285,840,840,840,840,0
20230704,175400,1728325285,840,840,840,840,0
20230704,175300,1728325285,840,840,840,840,0
20230704,175200,1728325285,840,840,840,840,0
20230704,175100,1728325285,840,840,840,840,0
20230704,175000,1728325285,840,840,840,840,0
20230704,174900,1728325285,840,840,840,840,0
20230704,174800,1728325285,840,840,840,840,0
20230704,174700,1728325285,840,840,840,840,0
20230704,174600,1728325285,840,840,840,840,0
20230704,174500,1728325285,840,840,840,840,0
20230704,174400,1728325285,840,840,840,840,0
20230704,174300,1728325285,840,840,840,840,0
20230704,174200,1728325285,840,840,840,840,0
20230704,174100,1728325285,840,840,840,840,0
20230704,174000,1728325285,840,840,840,840,0
20230704,173900,1728325285,840,840,840,840,0
20230704,173800,1728325285,840,840,840,840,0
20230704,173700,1728325285,840,840,840,840,0
20230704,173600,1728325285,840,840,840,840,0
20230704,173500,1728325285,840,840,840,840,24883
20230704,173400,1728325285,840,840,840,840,0
20230704,173300,1728325285,840,840,840,840,0
20230704,173200,1728325285,840,840,840,840,0
20230704,173100,1728325285,840,840,840,840,0
20230704,173000,1728325285,840,840,840,840,0
20230704,172900,1728325285,840,840,840,840,0
20230704,172800,1728325285,840,840,840,840,0
20230704,172700,1728325285,840,840,840,840,0
20230704,172600,1728325285,840,840,840,840,0
20230704,172500,1728325285,840,840,840,840,0
20230704,172400,1728325285,840,840,840,840,0
20230704,172300,1728325285,840,840,840,840,0
20230704,172200,1728325285,840,840,840,840,0
20230704,172100,1728325285,840,840,840,840,0
20230704,172000,1728325285,840,840,840,840,0
20230704,171900,1728325285,840,840,840,840,0
20230704,171800,1728325285,840,840,840,840,0
20230704,171700,1728325285,840,840,840,840,0
20230704,171600,1728325285,840,840,840,840,0
20230704,171500,1728325285,840,840,840,840,0
20230704,171400,1728325285,840,840,840,840,0
20230704,171300,1728325285,840,840,840,840,0
20230704,171200,1728325285,840,840,840,840,0
20230704,171100,1728325285,840,840,840,840,0
20230704,171000,1728325285,840,840,840,840,0
20230704,170900,1728325285,840,840,840,840,0
20230704,170800,1728325285,840,840,840,840,0
20230704,170700,1728325285,840,840,840,840,0
20230704,170600,1728325285,840,840,840,840,0
20230704,170500,1728325285,840,840,840,840,24883
20230704,170400,1728325285,840,840,840,840,0
20230704,170300,1728325285,840,840,840,840,0
20230704,170200,1728325285,840,840,840,840,0
20230704,170100,1728325285,840,840,840,840,0
20230704,170000,1728325285,840,840,840,840,0
20230704,165900,1728325285,840,840,840,840,0
20230704,165800,1728325285,840,840,840,840,0
20230704,165700,1728325285,840,840,840,840,0
20230704,165600,1728325285,840,840,840,840,0
20230704,165500,1728325285,840,840,840,840,0
20230704,165400,1728325285,840,840,840,840,0
20230704,165300,1728325285,840,840,840,840,0
20230704,165200,1728325285,840,840,840,840,0
20230704,165100,1728325285,840,840,840,840,0
20230704,165000,1728325285,840,840,840,840,0
20230704,164900,1728325285,840,840,840,840,0
20230704,164800,1728325285,840,840,840,840,0
20230704,164700,1728325285,840,840,840,840,0
20230704,164600,1728325285,840,840,840,840,0
20230704,164500,1728325285,840,840,840,840,0
20230704,164400,1728325285,840,840,840,840,0
20230704,164300,1728325285,840,840,840,840,0
20230704,164200,1728325285,840,840,840,840,0
20230704,164100,1728325285,840,840,840,840,0
20230704,164000,1728325285,840,840,840,840,0
20230704,163900,1728325285,840,840,840,840,0
20230704,163800,1728325285,840,840,840,840,0
20230704,163700,1728325285,840,840,840,840,0
20230704,163600,1728325285,840,840,840,840,0
20230704,163500,1728325285,840,840,840,840,24883
20230704,163400,1728325285,840,840,840,840,0
20230704,163300,1728325285,840,840,840,840,0
20230704,163200,1728325285,840,840,840,840,0
20230704,163100,1728325285,840,840,840,840,0
20230704,163000,1728325285,840,840,840,840,0
20230704,162900,1728325285,840,840,840,840,0
20230704,162800,1728325285,840,840,840,840,0
20230704,162700,1728325285,840,840,840,840,0
20230704,162600,1728325285,840,840,840,840,0
20230704,162500,1728325285,840,840,840,840,0
20230704,162400,1728325285,840,840,840,840,0
20230704,162300,1728325285,840,840,840,840,0
20230704,162200,1728325285,840,840,840,840,0
20230704,162100,1728325285,840,840,840,840,0
20230704,162000,1728325285,840,840,840,840,0
20230704,161900,1728325285,840,840,840,840,0
20230704,161800,1728325285,840,840,840,840,0
20230704,161700,1728325285,840,840,840,840,0
20230704,161600,1728325285,840,840,840,840,0
20230704,161500,1728325285,840,840,840,840,0
20230704,161400,1728325285,840,840,840,840,0
20230704,161300,1728325285,840,840,840,840,0
20230704,161200,1728325285,840,840,840,840,0
20230704,161100,1728325285,840,840,840,840,0
20230704,161000,1728325285,840,840,840,840,0
20230704,160900,1728325285,840,840,840,840,0
20230704,160800,1728325285,840,840,840,840,0
20230704,160700,1728325285,840,840,840,840,0
20230704,160600,1728325285,840,840,840,840,0
20230704,160500,1728325285,840,840,840,840,24883
20230704,160400,1728325285,840,840,840,840,0
20230704,160300,1728325285,840,840,840,840,0
20230704,160200,1728325285,840,840,840,840,0
20230704,160100,1728325285,840,840,840,840,0
20230704,160000,1728325285,840,840,840,840,0
20230704,155900,1728325285,840,840,840,840,0
20230704,155800,1728325285,840,840,840,840,0
20230704,155700,1728325285,840,840,840,840,0
20230704,155600,1728325285,840,840,840,840,0
20230704,155500,1728325285,840,840,840,840,0
20230704,155400,1728325285,840,840,840,840,0
20230704,155300,1728325285,840,840,840,840,0
20230704,155200,1728325285,840,840,840,840,0
20230704,155100,1728325285,840,840,840,840,0
20230704,155000,1728325285,840,840,840,840,0
20230704,154900,1728325285,840,840,840,840,0
20230704,154800,1728325285,840,840,840,840,0
20230704,154700,1728325285,840,840,840,840,0
20230704,154600,1728325285,840,840,840,840,0
20230704,154500,1728325285,840,840,840,840,0
20230704,154400,1728325285,840,840,840,840,0
20230704,154300,1728325285,840,840,840,840,0
20230704,154200,1728325285,840,840,840,840,0
20230704,154100,1728325285,840,840,840,840,0
20230704,154000,1728325285,840,840,840,840,0
20230704,153900,1728325285,840,840,840,840,0
20230704,153800,1728325285,840,840,840,840,0
20230704,153700,1728325285,840,840,840,840,0
20230704,153600,1728325285,840,840,840,840,0
20230704,153500,1728325285,840,840,840,840,24883
20230704,153400,1728325285,840,840,840,840,0
20230704,153300,1728325285,840,840,840,840,0
20230704,153200,1728325285,840,840,840,840,0
20230704,153100,1728325285,840,840,840,840,0
20230704,153000,1728325285,840,840,840,840,24883
20230704,152900,1707423565,840,840,840,840,0
20230704,152800,1707423565,840,840,840,840,0
20230704,152700,1707423565,840,840,840,840,0
20230704,152600,1707423565,840,840,840,840,0
20230704,152500,1707423565,840,840,840,840,0
20230704,152400,1707423565,840,840,840,840,0
20230704,152300,1707423565,840,840,840,840,0
20230704,152200,1707423565,840,840,840,840,0
20230704,152100,1707423565,840,840,840,840,0
20230704,152000,1707423565,840,840,840,840,0
20230704,151900,1707423565,840,840,840,839,1565
20230704,151800,1706109465,840,839,840,839,944
20230704,151700,1705317434,839,838,839,838,2570
20230704,151600,1703163702,838,840,840,837,13641
20230704,151500,1691734376,839,839,840,838,1424
20230704,151400,1690539648,838,840,840,838,13065
20230704,151300,1679581344,840,840,840,840,1335
20230704,151200,1678459944,840,839,840,839,765
20230704,151100,1677818008,839,839,839,839,7002
20230704,151000,1671943330,840,840,840,840,2223
20230704,150900,1670076010,840,841,842,840,5649
20230704,150800,1665327900,841,840,841,840,8975
20230704,150700,1657787725,842,841,842,841,1690
20230704,150600,1656366135,842,842,842,840,6747
20230704,150500,1650696897,840,840,840,840,1720
20230704,150400,1649252097,840,840,840,840,2000
20230704,150300,1647572097,840,842,842,840,2002
20230704,150200,1645890287,842,841,842,841,3000
20230704,150100,1643364288,842,842,842,842,300
20230704,150000,1643111688,842,842,842,842,0
20230704,145900,1643111688,842,842,842,842,1
20230704,145800,1643110846,839,841,841,839,6979
20230704,145700,1637251186,842,842,842,842,121
20230704,145600,1637149304,843,843,844,839,267
20230704,145500,1636924173,843,841,845,839,612
20230704,145400,1636408278,837,842,842,837,35908
20230704,145300,1606285774,844,844,844,844,2
20230704,145200,1606284086,845,842,845,842,1232
20230704,145100,1605246586,845,845,846,845,345
20230704,145000,1604954880,845,844,845,844,561
20230704,144900,1604480875,844,841,847,840,42053
20230704,144800,1568997577,838,838,838,838,628
20230704,144700,1568471313,838,840,840,838,3461
20230704,144600,1565569428,843,843,843,843,0
20230704,144500,1565569428,843,840,843,840,311
20230704,144400,1565307508,840,840,840,840,2
20230704,144300,1565305828,838,839,839,838,11745
20230704,144200,1555462978,839,840,840,839,5178
20230704,144100,1551118408,840,840,840,840,8
20230704,144000,1551111688,839,843,843,839,482
20230704,143900,1550706809,839,840,844,839,2405
20230704,143800,1548687359,843,844,845,839,7791
20230704,143700,1542144218,844,840,846,840,11838
20230704,143600,1532149273,840,840,840,840,1410
20230704,143500,1530964873,842,842,842,842,0
20230704,143400,1530964873,842,839,842,838,14999
20230704,143300,1518390263,839,839,839,839,6200
20230704,143200,1513188463,840,840,840,840,150
20230704,143100,1513062463,840,840,840,840,3953
20230704,143000,1509741943,841,841,841,841,4
20230704,142900,1509738579,841,840,841,840,1456
20230704,142800,1508515189,841,841,841,841,102
20230704,142700,1508429407,841,839,841,839,735
20230704,142600,1507812240,839,840,840,839,2309
20230704,142500,1505874864,841,841,841,841,500
20230704,142400,1505454364,841,841,841,841,3
20230704,142300,1505451841,841,841,841,841,1
20230704,142200,1505451000,839,839,841,839,1501
20230704,142100,1504191659,839,840,840,839,4001
20230704,142000,1500834448,840,841,841,840,128
20230704,141900,1500726801,840,840,840,840,150
20230704,141800,1500600801,840,840,840,840,19354
20230704,141700,1484343441,841,840,841,840,194
20230704,141600,1484180477,840,840,840,840,1150
20230704,141500,1483214477,841,841,841,841,234
20230704,141400,1483017683,841,843,843,841,143
20230704,141300,1482897220,843,843,843,843,8
20230704,141200,1482890476,843,843,843,843,23
20230704,141100,1482871087,843,843,843,843,0
20230704,141000,1482871087,843,840,843,840,304
20230704,140900,1482614924,840,840,840,840,50
20230704,140800,1482572924,840,841,841,840,1000
20230704,140700,1481732047,841,841,841,841,213
20230704,140600,1481552914,841,841,841,841,4668
20230704,140500,1477627126,842,842,842,842,0
20230704,140400,1477627126,842,842,842,842,102
20230704,140300,1477541242,842,842,842,842,556
20230704,140200,1477073090,842,843,843,842,423
20230704,140100,1476716904,843,843,843,843,87
20230704,140000,1476643563,844,844,844,844,10
20230704,135900,1476635123,843,843,845,843,3
20230704,135800,1476632592,842,842,844,842,5761
20230704,135700,1471770916,842,843,844,842,105
20230704,135600,1471682404,843,843,844,843,6423
20230704,135500,1466267814,843,843,843,843,549
20230704,135400,1465805007,843,844,844,843,1064
20230704,135300,1464907852,843,842,843,842,2042
20230704,135200,1463186546,843,842,844,842,605
20230704,135100,1462677034,842,842,842,842,6593
20230704,135000,1457125728,841,842,842,841,16906
20230704,134900,1442891337,842,842,842,842,55
20230704,134800,1442845027,842,842,842,841,4777
20230704,134700,1438827567,842,841,842,841,457
20230704,134600,1438443178,842,842,842,842,6057
20230704,134500,1433343184,842,841,842,841,849
20230704,134400,1432629164,840,841,841,840,481
20230704,134300,1432224883,841,841,841,841,2479
20230704,134200,1430140044,841,842,842,841,3494
20230704,134100,1427201589,842,841,842,841,1468
20230704,134000,1425966711,841,840,841,840,1016
20230704,133900,1425112271,840,841,841,840,29
20230704,133800,1425087884,841,841,841,841,1245
20230704,133700,1424040839,841,841,841,841,170
20230704,133600,1423897869,841,841,841,841,351
20230704,133500,1423602678,841,841,841,841,3077
20230704,133400,1421014921,841,841,841,841,1500
20230704,133300,1419753421,841,841,841,841,50
20230704,133200,1419711371,840,841,841,840,1414
20230704,133100,1418523197,840,840,840,840,15
20230704,133000,1418510597,840,840,840,840,936
20230704,132900,1417724357,840,840,840,840,0
20230704,132800,1417724357,840,840,840,840,57
20230704,132700,1417676477,839,839,839,839,2000
20230704,132600,1415998477,840,839,840,839,1419
20230704,132500,1414807911,840,840,840,840,116
20230704,132400,1414710471,840,839,840,839,259
20230704,132300,1414493070,840,840,840,840,22
20230704,132200,1414474590,840,840,840,840,1020
20230704,132100,1413617790,840,839,840,839,111
20230704,132000,1413524651,839,839,839,839,365
20230704,131900,1413218416,840,840,840,840,0
20230704,131800,1413218416,840,840,840,840,1000
20230704,131700,1412378416,839,839,839,839,0
20230704,131600,1412378416,839,840,840,838,20100
20230704,131500,1395514483,840,840,840,840,437
20230704,131400,1395147403,840,841,841,840,8884
20230704,131300,1387684543,841,841,841,841,122
20230704,131200,1387581941,841,841,841,841,1
20230704,131100,1387581100,841,840,841,840,293
20230704,131000,1387334697,841,841,841,841,2
20230704,130900,1387333015,841,841,841,841,1
20230704,130800,1387332174,841,841,841,841,227
20230704,130700,1387141267,841,841,841,841,30
20230704,130600,1387116037,842,842,842,842,1
20230704,130500,1387115195,839,840,840,839,2068
20230704,130400,1385379094,841,841,841,841,401
20230704,130300,1385041853,841,841,841,841,2999
20230704,130200,1382519694,841,841,842,840,3722
20230704,130100,1379391572,842,841,842,841,3304
20230704,130000,1376612907,840,840,840,840,503
20230704,125900,1376190387,841,841,841,841,1
20230704,125800,1376189546,841,841,841,841,2
20230704,125700,1376187864,841,841,841,840,2431
20230704,125600,1374145723,841,841,841,841,17
20230704,125500,1374131426,840,840,840,840,0
20230704,125400,1374131426,840,840,840,840,122
20230704,125300,1374028946,840,840,840,840,2375
20230704,125200,1372033946,840,841,841,840,860
20230704,125100,1371311536,841,840,841,840,148
20230704,125000,1371187215,840,840,840,840,3000
20230704,124900,1368667215,840,840,840,840,147
20230704,124800,1368543735,840,841,841,840,9476
20230704,124700,1360583385,841,841,841,840,418
20230704,124600,1360231994,841,841,841,841,0
20230704,124500,1360231994,841,841,841,840,1460
20230704,124400,1359004281,842,841,842,841,1000
20230704,124300,1358162431,840,840,840,840,187
20230704,124200,1358005351,840,841,841,840,26613
20230704,124100,1335645822,841,841,841,841,697
20230704,124000,1335059645,841,842,842,841,180
20230704,123900,1334908259,841,840,841,840,3911
20230704,123800,1331619255,841,841,841,840,2337
20230704,123700,1329653862,841,842,842,841,2392
20230704,123600,1327642187,842,841,842,841,101
20230704,123500,1327557245,842,843,843,841,5448
20230704,123400,1322966517,843,843,843,843,340
20230704,123300,1322679897,843,843,843,843,29
20230704,123200,1322655450,843,842,843,842,14
20230704,123100,1322643655,842,842,842,842,745
20230704,123000,1322016365,842,843,843,842,1926
20230704,122900,1320394410,843,844,844,843,1126
20230704,122800,1319444191,844,845,845,844,8776
20230704,122700,1312036849,845,844,845,844,3810
20230704,122600,1308821108,844,845,845,844,1011
20230704,122500,1307967813,844,844,844,844,6951
20230704,122400,1302101169,844,843,844,842,1362
20230704,122300,1300954129,843,843,843,843,88
20230704,122200,1300879945,842,843,843,842,150
20230704,122100,1300753545,843,843,843,843,205
20230704,122000,1300580730,843,842,843,842,101
20230704,121900,1300495687,842,842,842,841,1106
20230704,121800,1299564635,842,843,844,842,6501
20230704,121700,1294081319,843,843,843,842,1313
20230704,121600,1292974461,841,842,843,841,929
20230704,121500,1292192666,842,842,842,842,2352
20230704,121400,1290212282,842,842,842,841,243
20230704,121300,1290007677,842,841,842,841,468
20230704,121200,1289613814,842,842,842,842,5154
20230704,121100,1285274146,842,842,842,842,50
20230704,121000,1285232046,842,840,842,840,1546
20230704,120900,1283930814,840,840,840,840,1261
20230704,120800,1282871574,841,842,842,841,36
20230704,120700,1282841282,842,840,842,840,550
20230704,120600,1282378282,842,840,843,840,7000
20230704,120500,1276488797,840,840,840,840,127
20230704,120400,1276382117,839,841,842,839,3894
20230704,120300,1273113113,840,840,840,840,0
20230704,120200,1273113113,840,840,840,840,0
20230704,120100,1273113113,840,842,842,840,5080
20230704,120000,1268844502,842,841,842,841,1206
20230704,115900,1267830250,842,842,842,842,2
20230704,115800,1267828566,842,842,842,842,1280
20230704,115700,1266750806,842,841,842,841,400
20230704,115600,1266414136,841,841,841,841,8
20230704,115500,1266407408,841,843,843,841,22
20230704,115400,1266388902,843,843,843,841,1469
20230704,115300,1265153437,843,843,843,843,1738
20230704,115200,1263688303,841,842,842,841,517
20230704,115100,1263253006,841,842,843,841,3541
20230704,115000,1260268545,842,840,842,840,5407
20230704,114900,1255716109,840,840,840,840,7097
20230704,114800,1249754629,840,841,841,840,15601
20230704,114700,1236648767,841,840,841,840,5302
20230704,114600,1232195082,840,838,840,838,4887
20230704,114500,1228090076,840,839,840,836,5358
20230704,114400,1223604128,840,840,840,840,2905
20230704,114300,1221163928,840,840,840,840,5083
20230704,114200,1216894208,841,841,841,841,2000
20230704,114100,1215212208,841,840,841,840,5212
20230704,114000,1210830128,840,840,840,837,5598
20230704,113900,1206142808,840,840,840,840,904
20230704,113800,1205383448,841,837,841,837,341
20230704,113700,1205097607,836,836,836,836,0
20230704,113600,1205097607,836,837,838,836,3641
20230704,113500,1202050740,841,838,841,837,6019
20230704,113400,1197002682,838,838,838,838,790
20230704,113300,1196340662,838,838,838,838,311
20230704,113200,1196080044,837,839,839,837,10516
20230704,113100,1187277402,839,840,840,839,117
20230704,113000,1187179136,839,838,839,838,7793
20230704,112900,1180641740,838,838,838,837,1019
20230704,112800,1179788268,838,837,838,837,4769
20230704,112700,1175794846,838,837,838,837,26
20230704,112600,1175773060,837,838,838,837,698
20230704,112500,1175188427,838,839,839,837,5255
20230704,112400,1170787505,838,839,839,838,274
20230704,112300,1170557880,839,839,839,839,1111
20230704,112200,1169625751,839,837,839,837,3764
20230704,112100,1166473609,837,837,837,837,1265
20230704,112000,1165414804,837,837,837,836,12955
20230704,111900,1154578799,836,836,837,836,7729
20230704,111800,1148116855,836,837,837,836,30061
20230704,111700,1122980032,837,838,838,837,7654
20230704,111600,1116572091,838,839,839,838,14502
20230704,111500,1104416628,839,839,839,839,4
20230704,111400,1104413272,839,840,840,839,35256
20230704,111300,1074828013,840,841,841,840,1629
20230704,111200,1073458623,840,841,841,840,259
20230704,111100,1073240813,840,841,841,840,210
20230704,111000,1073064403,840,840,840,840,56
20230704,110900,1073017363,840,840,841,840,611
20230704,110800,1072504122,840,840,840,840,719
20230704,110700,1071900162,839,839,839,839,18
20230704,110600,1071885060,839,839,839,839,8
20230704,110500,1071878348,839,839,839,839,940
20230704,110400,1071089688,839,838,839,838,1100
20230704,110300,1070167268,838,838,839,838,82
20230704,110200,1070098536,838,840,840,838,1229
20230704,110100,1069067206,840,838,840,836,23372
20230704,110000,1049502339,837,838,838,837,210
20230704,105900,1049326466,838,840,840,838,15206
20230704,105800,1036581389,841,841,841,839,2342
20230704,105700,1034614027,841,838,841,838,515
20230704,105600,1034182121,838,838,841,838,382
20230704,105500,1033861727,838,838,838,838,107
20230704,105400,1033772061,838,839,840,838,5902
20230704,105300,1028820511,839,839,839,839,20139
20230704,105200,1011923890,839,842,842,839,500
20230704,105100,1011503540,839,841,841,838,21800
20230704,105000,993205276,842,843,843,842,1250
20230704,104900,992152614,844,842,844,842,35
20230704,104800,992123140,842,842,842,842,2359
20230704,104700,990136862,841,842,844,841,2096
20230704,104600,988373256,842,843,844,842,6711
20230704,104500,982722471,843,843,843,843,12220
20230704,104400,972421011,843,843,843,843,140
20230704,104300,972302991,843,843,843,843,0
20230704,104200,972302991,843,842,843,841,7439
20230704,104100,966043188,842,842,843,841,872
20230704,104000,965309490,842,843,843,842,448
20230704,103900,964932224,842,842,842,841,241
20230704,103800,964729363,843,843,843,843,1368
20230704,103700,963576139,843,842,843,842,2364
20230704,103600,961583484,842,838,842,838,8176
20230704,103500,954721385,839,838,839,837,36647
20230704,103400,923979813,838,839,839,838,2800
20230704,103300,921631813,838,838,838,837,4000
20230704,103200,918280369,838,838,839,837,6190
20230704,103100,913093058,837,838,838,837,30420
20230704,103000,887626332,838,839,839,838,20418
20230704,102900,870515229,839,840,840,838,31300
20230704,102800,844261054,839,840,840,839,6263
20230704,102700,839003396,840,841,842,838,6121
20230704,102600,833869406,842,840,844,840,38124
20230704,102500,801759576,839,840,840,839,2357
20230704,102400,799781169,842,842,843,840,1368
20230704,102300,798631548,843,840,843,840,3233
20230704,102200,795912269,838,839,839,837,47208
20230704,102100,756350324,839,842,842,839,17704
20230704,102000,741484391,842,843,844,841,3059
20230704,101900,738909375,843,842,844,838,25112
20230704,101800,717824894,840,841,842,840,8652
20230704,101700,710556311,841,841,841,840,7195
20230704,101600,704509476,841,841,841,840,4127
20230704,101500,701041452,841,842,842,840,44187
20230704,101400,663898774,841,842,842,841,5347
20230704,101300,659398100,842,843,844,842,8387
20230704,101200,652333799,843,842,844,841,17806
20230704,101100,637346864,842,845,845,842,10684
20230704,101000,628338796,845,845,846,845,1708
20230704,100900,626895534,845,844,848,840,102001
20230704,100800,540972939,843,844,847,843,16512
20230704,100700,527040743,844,850,850,844,80293
20230704,100600,459155119,848,849,849,848,9909
20230704,100500,450750902,849,849,849,849,2463
20230704,100400,448659815,849,849,850,849,4204
20230704,100300,445090616,849,847,849,847,12280
20230704,100200,434677056,847,850,850,847,22290
20230704,100100,415774619,850,851,851,850,32693
20230704,100000,387985464,850,852,852,850,9056
20230704,095900,380279075,852,852,852,852,31
20230704,095800,380252663,852,852,852,852,1051
20230704,095700,379357211,851,851,851,851,552
20230704,095600,378887459,851,851,852,851,6116
20230704,095500,373680743,852,853,853,852,6654
20230704,095400,368005838,852,852,853,852,6475
20230704,095300,362488638,852,852,852,852,3041
20230704,095200,359897706,851,851,853,851,14931
20230704,095100,347182311,851,851,852,851,8622
20230704,095000,339844425,851,851,851,851,905
20230704,094900,339074270,852,852,852,851,2129
20230704,094800,337260407,851,852,852,851,1466
20230704,094700,336012547,853,852,853,852,286
20230704,094600,335768840,853,853,853,852,1213
20230704,094500,334735248,853,851,853,851,4511
20230704,094400,330891298,852,851,852,851,14989
20230704,094300,318135635,850,851,851,850,6422
20230704,094200,312671516,852,851,852,850,5835
20230704,094100,307706822,851,851,851,850,17165
20230704,094000,293105716,851,851,851,851,17306
20230704,093900,278378310,851,853,853,851,9221
20230704,093800,270522644,853,854,854,853,1732
20230704,093700,269045137,854,854,855,854,324
20230704,093600,268768434,854,854,854,852,19084
20230704,093500,252508060,853,854,855,852,22802
20230704,093400,233058561,854,855,855,853,1456
20230704,093300,231815616,855,856,856,854,496
20230704,093200,231391252,856,855,856,854,8379
20230704,093100,224235465,855,856,856,855,1891
20230704,093000,222618640,856,854,856,854,156
20230704,092900,222485324,854,855,856,854,17613
20230704,092800,207416741,856,855,856,855,5105
20230704,092700,203051905,856,856,856,855,2583
20230704,092600,200842706,855,855,856,855,560
20230704,092500,200363605,856,856,856,855,6737
20230704,092400,194603133,856,855,857,855,763
20230704,092300,193950464,855,857,857,855,2512
20230704,092200,191800690,857,857,857,857,928
20230704,092100,191005394,857,856,857,856,5131
20230704,092000,186608238,856,856,856,856,3311
20230704,091900,183774022,856,857,857,856,1122
20230704,091800,182812669,857,855,857,854,12408
20230704,091700,172200056,854,854,854,853,7526
20230704,091600,165773878,854,853,855,853,8206
20230704,091500,158766472,854,854,854,853,2615
20230704,091400,156533263,854,853,854,852,9301
20230704,091300,148592644,852,854,855,852,33566
20230704,091200,119961016,855,854,855,854,1899
20230704,091100,118338933,854,854,854,853,8196
20230704,091000,111339550,854,853,854,853,12281
20230704,090900,100863604,853,854,855,853,13278
20230704,090800,89530024,854,856,856,854,8002
20230704,090700,82694012,856,856,856,854,1021
20230704,090600,81820766,854,854,855,853,9764
20230704,090500,73484809,852,853,854,852,19285
20230704,090400,57041584,854,855,855,853,4715
20230704,090300,53016423,855,855,858,855,1411
20230704,090200,51810011,855,858,859,855,37236
20230704,090100,19927958,862,860,863,858,3347
20230704,090000,17047057,863,862,863,861,19774