KissMeData/031820/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190800,4825162636,846,846,846,846,43117
20230705,190700,4825162636,846,846,846,846,0
20230705,190600,4825162636,846,846,846,846,0
20230705,190500,4825162636,846,846,846,846,0
20230705,190400,4825162636,846,846,846,846,0
20230705,190300,4825162636,846,846,846,846,0
20230705,190200,4825162636,846,846,846,846,0
20230705,190100,4825162636,846,846,846,846,0
20230705,190000,4825162636,846,846,846,846,0
20230705,185900,4825162636,846,846,846,846,0
20230705,185800,4825162636,846,846,846,846,0
20230705,185700,4825162636,846,846,846,846,0
20230705,185600,4825162636,846,846,846,846,0
20230705,185500,4825162636,846,846,846,846,0
20230705,185400,4825162636,846,846,846,846,0
20230705,185300,4825162636,846,846,846,846,0
20230705,185200,4825162636,846,846,846,846,0
20230705,185100,4825162636,846,846,846,846,0
20230705,185000,4825162636,846,846,846,846,0
20230705,184900,4825162636,846,846,846,846,0
20230705,184800,4825162636,846,846,846,846,0
20230705,184700,4825162636,846,846,846,846,0
20230705,184600,4825162636,846,846,846,846,0
20230705,184500,4825162636,846,846,846,846,0
20230705,184400,4825162636,846,846,846,846,0
20230705,184300,4825162636,846,846,846,846,0
20230705,184200,4825162636,846,846,846,846,0
20230705,184100,4825162636,846,846,846,846,0
20230705,184000,4825162636,846,846,846,846,0
20230705,183900,4825162636,846,846,846,846,0
20230705,183800,4825162636,846,846,846,846,43117
20230705,183700,4825162636,846,846,846,846,0
20230705,183600,4825162636,846,846,846,846,0
20230705,183500,4825162636,846,846,846,846,0
20230705,183400,4825162636,846,846,846,846,0
20230705,183300,4825162636,846,846,846,846,0
20230705,183200,4825162636,846,846,846,846,0
20230705,183100,4825162636,846,846,846,846,0
20230705,183000,4825162636,846,846,846,846,0
20230705,182900,4825162636,846,846,846,846,0
20230705,182800,4825162636,846,846,846,846,0
20230705,182700,4825162636,846,846,846,846,0
20230705,182600,4825162636,846,846,846,846,0
20230705,182500,4825162636,846,846,846,846,0
20230705,182400,4825162636,846,846,846,846,0
20230705,182300,4825162636,846,846,846,846,0
20230705,182200,4825162636,846,846,846,846,0
20230705,182100,4825162636,846,846,846,846,0
20230705,182000,4825162636,846,846,846,846,0
20230705,181900,4825162636,846,846,846,846,0
20230705,181800,4825162636,846,846,846,846,0
20230705,181700,4825162636,846,846,846,846,0
20230705,181600,4825162636,846,846,846,846,0
20230705,181500,4825162636,846,846,846,846,0
20230705,181400,4825162636,846,846,846,846,0
20230705,181300,4825162636,846,846,846,846,0
20230705,181200,4825162636,846,846,846,846,0
20230705,181100,4825162636,846,846,846,846,0
20230705,181000,4825162636,846,846,846,846,0
20230705,180900,4825162636,846,846,846,846,0
20230705,180800,4825162636,846,846,846,846,43117
20230705,180700,4825162636,846,846,846,846,0
20230705,180600,4825162636,846,846,846,846,0
20230705,180500,4825162636,846,846,846,846,0
20230705,180400,4825162636,846,846,846,846,0
20230705,180300,4825162636,846,846,846,846,0
20230705,180200,4825162636,846,846,846,846,0
20230705,180100,4825162636,846,846,846,846,0
20230705,180000,4825162636,846,846,846,846,0
20230705,175900,4825162636,846,846,846,846,0
20230705,175800,4825162636,846,846,846,846,0
20230705,175700,4825162636,846,846,846,846,0
20230705,175600,4825162636,846,846,846,846,0
20230705,175500,4825162636,846,846,846,846,0
20230705,175400,4825162636,846,846,846,846,0
20230705,175300,4825162636,846,846,846,846,0
20230705,175200,4825162636,846,846,846,846,0
20230705,175100,4825162636,846,846,846,846,0
20230705,175000,4825162636,846,846,846,846,0
20230705,174900,4825162636,846,846,846,846,0
20230705,174800,4825162636,846,846,846,846,0
20230705,174700,4825162636,846,846,846,846,0
20230705,174600,4825162636,846,846,846,846,0
20230705,174500,4825162636,846,846,846,846,0
20230705,174400,4825162636,846,846,846,846,0
20230705,174300,4825162636,846,846,846,846,0
20230705,174200,4825162636,846,846,846,846,0
20230705,174100,4825162636,846,846,846,846,0
20230705,174000,4825162636,846,846,846,846,0
20230705,173900,4825162636,846,846,846,846,0
20230705,173800,4825162636,846,846,846,846,43117
20230705,173700,4825162636,846,846,846,846,0
20230705,173600,4825162636,846,846,846,846,0
20230705,173500,4825162636,846,846,846,846,0
20230705,173400,4825162636,846,846,846,846,0
20230705,173300,4825162636,846,846,846,846,0
20230705,173200,4825162636,846,846,846,846,0
20230705,173100,4825162636,846,846,846,846,0
20230705,173000,4825162636,846,846,846,846,0
20230705,172900,4825162636,846,846,846,846,0
20230705,172800,4825162636,846,846,846,846,0
20230705,172700,4825162636,846,846,846,846,0
20230705,172600,4825162636,846,846,846,846,0
20230705,172500,4825162636,846,846,846,846,0
20230705,172400,4825162636,846,846,846,846,0
20230705,172300,4825162636,846,846,846,846,0
20230705,172200,4825162636,846,846,846,846,0
20230705,172100,4825162636,846,846,846,846,0
20230705,172000,4825162636,846,846,846,846,0
20230705,171900,4825162636,846,846,846,846,0
20230705,171800,4825162636,846,846,846,846,0
20230705,171700,4825162636,846,846,846,846,0
20230705,171600,4825162636,846,846,846,846,0
20230705,171500,4825162636,846,846,846,846,0
20230705,171400,4825162636,846,846,846,846,0
20230705,171300,4825162636,846,846,846,846,0
20230705,171200,4825162636,846,846,846,846,0
20230705,171100,4825162636,846,846,846,846,0
20230705,171000,4825162636,846,846,846,846,0
20230705,170900,4825162636,846,846,846,846,0
20230705,170800,4825162636,846,846,846,846,43117
20230705,170700,4825162636,846,846,846,846,0
20230705,170600,4825162636,846,846,846,846,0
20230705,170500,4825162636,846,846,846,846,0
20230705,170400,4825162636,846,846,846,846,0
20230705,170300,4825162636,846,846,846,846,0
20230705,170200,4825162636,846,846,846,846,0
20230705,170100,4825162636,846,846,846,846,0
20230705,170000,4825162636,846,846,846,846,0
20230705,165900,4825162636,846,846,846,846,0
20230705,165800,4825162636,846,846,846,846,0
20230705,165700,4825162636,846,846,846,846,0
20230705,165600,4825162636,846,846,846,846,0
20230705,165500,4825162636,846,846,846,846,0
20230705,165400,4825162636,846,846,846,846,0
20230705,165300,4825162636,846,846,846,846,0
20230705,165200,4825162636,846,846,846,846,0
20230705,165100,4825162636,846,846,846,846,0
20230705,165000,4825162636,846,846,846,846,0
20230705,164900,4825162636,846,846,846,846,0
20230705,164800,4825162636,846,846,846,846,0
20230705,164700,4825162636,846,846,846,846,0
20230705,164600,4825162636,846,846,846,846,0
20230705,164500,4825162636,846,846,846,846,0
20230705,164400,4825162636,846,846,846,846,0
20230705,164300,4825162636,846,846,846,846,0
20230705,164200,4825162636,846,846,846,846,0
20230705,164100,4825162636,846,846,846,846,0
20230705,164000,4825162636,846,846,846,846,0
20230705,163900,4825162636,846,846,846,846,0
20230705,163800,4825162636,846,846,846,846,43117
20230705,163700,4825162636,846,846,846,846,0
20230705,163600,4825162636,846,846,846,846,0
20230705,163500,4825162636,846,846,846,846,0
20230705,163400,4825162636,846,846,846,846,0
20230705,163300,4825162636,846,846,846,846,0
20230705,163200,4825162636,846,846,846,846,0
20230705,163100,4825162636,846,846,846,846,0
20230705,163000,4825162636,846,846,846,846,0
20230705,162900,4825162636,846,846,846,846,0
20230705,162800,4825162636,846,846,846,846,0
20230705,162700,4825162636,846,846,846,846,0
20230705,162600,4825162636,846,846,846,846,0
20230705,162500,4825162636,846,846,846,846,0
20230705,162400,4825162636,846,846,846,846,0
20230705,162300,4825162636,846,846,846,846,0
20230705,162200,4825162636,846,846,846,846,0
20230705,162100,4825162636,846,846,846,846,0
20230705,162000,4825162636,846,846,846,846,0
20230705,161900,4825162636,846,846,846,846,0
20230705,161800,4825162636,846,846,846,846,0
20230705,161700,4825162636,846,846,846,846,0
20230705,161600,4825162636,846,846,846,846,0
20230705,161500,4825162636,846,846,846,846,0
20230705,161400,4825162636,846,846,846,846,0
20230705,161300,4825162636,846,846,846,846,0
20230705,161200,4825162636,846,846,846,846,0
20230705,161100,4825162636,846,846,846,846,0
20230705,161000,4825162636,846,846,846,846,0
20230705,160900,4825162636,846,846,846,846,0
20230705,160800,4825162636,846,846,846,846,43117
20230705,160700,4825162636,846,846,846,846,0
20230705,160600,4825162636,846,846,846,846,0
20230705,160500,4825162636,846,846,846,846,0
20230705,160400,4825162636,846,846,846,846,0
20230705,160300,4825162636,846,846,846,846,0
20230705,160200,4825162636,846,846,846,846,0
20230705,160100,4825162636,846,846,846,846,0
20230705,160000,4825162636,846,846,846,846,0
20230705,155900,4825162636,846,846,846,846,0
20230705,155800,4825162636,846,846,846,846,0
20230705,155700,4825162636,846,846,846,846,0
20230705,155600,4825162636,846,846,846,846,0
20230705,155500,4825162636,846,846,846,846,0
20230705,155400,4825162636,846,846,846,846,0
20230705,155300,4825162636,846,846,846,846,0
20230705,155200,4825162636,846,846,846,846,0
20230705,155100,4825162636,846,846,846,846,0
20230705,155000,4825162636,846,846,846,846,0
20230705,154900,4825162636,846,846,846,846,0
20230705,154800,4825162636,846,846,846,846,0
20230705,154700,4825162636,846,846,846,846,0
20230705,154600,4825162636,846,846,846,846,0
20230705,154500,4825162636,846,846,846,846,0
20230705,154400,4825162636,846,846,846,846,0
20230705,154300,4825162636,846,846,846,846,0
20230705,154200,4825162636,846,846,846,846,0
20230705,154100,4825162636,846,846,846,846,0
20230705,154000,4825162636,846,846,846,846,0
20230705,153900,4825162636,846,846,846,846,0
20230705,153800,4825162636,846,846,846,846,43117
20230705,153700,4825162636,846,846,846,846,0
20230705,153600,4825162636,846,846,846,846,0
20230705,153500,4825162636,846,846,846,846,0
20230705,153400,4825162636,846,846,846,846,0
20230705,153300,4825162636,846,846,846,846,0
20230705,153200,4825162636,846,846,846,846,0
20230705,153100,4825162636,846,846,846,846,0
20230705,153000,4825162636,846,846,846,846,43117
20230705,152900,4788685654,846,846,846,846,0
20230705,152800,4788685654,846,846,846,846,0
20230705,152700,4788685654,846,846,846,846,0
20230705,152600,4788685654,846,846,846,846,0
20230705,152500,4788685654,846,846,846,846,0
20230705,152400,4788685654,846,846,846,846,0
20230705,152300,4788685654,846,846,846,846,0
20230705,152200,4788685654,846,846,846,846,0
20230705,152100,4788685654,846,846,846,846,0
20230705,152000,4788685654,846,846,846,846,0
20230705,151900,4788685654,846,847,847,845,5122
20230705,151800,4784354331,847,847,848,846,14597
20230705,151700,4771997287,847,847,848,845,35287
20230705,151600,4742158843,848,849,849,846,2311
20230705,151500,4740198111,849,849,849,848,2013
20230705,151400,4738491053,849,848,849,848,111
20230705,151300,4738396924,848,849,849,848,6
20230705,151200,4738391832,849,849,849,846,20404
20230705,151100,4721123115,849,849,849,848,3776
20230705,151000,4717917292,849,846,849,846,3561
20230705,150900,4714894183,849,847,849,847,4228
20230705,150800,4711312623,847,847,849,847,8687
20230705,150700,4703954432,848,846,848,846,10285
20230705,150600,4695243879,846,847,847,846,301
20230705,150500,4694989223,847,847,847,847,2699
20230705,150400,4692703170,847,847,847,847,889
20230705,150300,4691950187,847,847,847,847,723
20230705,150200,4691337806,846,847,847,846,2502
20230705,150100,4689221012,847,846,847,845,18380
20230705,150000,4673672301,847,846,847,846,13
20230705,145900,4673661297,846,848,848,846,10002
20230705,145800,4665193793,847,847,847,847,8080
20230705,145700,4658350033,848,848,848,848,5033
20230705,145600,4654082049,848,848,849,848,249
20230705,145500,4653870896,848,848,848,847,7487
20230705,145400,4647522718,848,848,848,848,517
20230705,145300,4647084302,848,848,848,848,2
20230705,145200,4647082606,848,847,848,847,1100
20230705,145100,4646150260,847,847,847,847,873
20230705,145000,4645410829,847,847,847,847,0
20230705,144900,4645410829,847,847,847,846,10119
20230705,144800,4636840037,847,847,848,847,2440
20230705,144700,4634773307,848,848,848,847,510
20230705,144600,4634340836,848,848,848,847,332
20230705,144500,4634059305,847,847,847,847,9278
20230705,144400,4626200839,848,848,848,847,8662
20230705,144300,4618855474,849,849,849,849,0
20230705,144200,4618855474,849,849,849,849,1
20230705,144100,4618854625,848,848,848,848,9
20230705,144000,4618846993,848,848,848,847,2058
20230705,143900,4617102289,847,847,847,847,0
20230705,143800,4617102289,847,848,848,847,2024
20230705,143700,4615386798,848,849,849,848,3110
20230705,143600,4612748754,849,849,849,849,1115
20230705,143500,4611802119,849,848,849,848,2762
20230705,143400,4609459916,848,849,849,848,11928
20230705,143300,4599344954,849,849,850,849,2829
20230705,143200,4596943132,850,850,850,850,53
20230705,143100,4596898082,850,850,850,848,2441
20230705,143000,4594827676,849,849,850,849,1229
20230705,142900,4593784046,849,848,849,848,1243
20230705,142800,4592729942,848,848,848,848,1500
20230705,142700,4591457942,847,847,847,847,402
20230705,142600,4591117448,847,848,848,847,647
20230705,142500,4590569059,847,847,847,846,6521
20230705,142400,4585046735,848,848,848,848,1184
20230705,142300,4584042703,848,848,849,848,2650
20230705,142200,4581795499,848,848,848,848,3065
20230705,142100,4579196379,847,847,847,847,0
20230705,142000,4579196379,847,847,847,847,6
20230705,141900,4579191297,847,851,851,847,6728
20230705,141800,4573486930,851,851,851,851,26
20230705,141700,4573464804,851,851,851,851,2
20230705,141600,4573463102,850,849,850,849,7090
20230705,141500,4567437762,849,849,849,849,0
20230705,141400,4567437762,849,849,849,847,1199
20230705,141300,4566419878,848,847,848,847,1511
20230705,141200,4565138551,847,847,847,847,1427
20230705,141100,4563929882,847,848,848,847,100
20230705,141000,4563845181,847,847,847,847,1125
20230705,140900,4562892306,847,847,847,847,5000
20230705,140800,4558657306,847,848,848,847,4438
20230705,140700,4554898135,848,847,848,847,6201
20230705,140600,4549641687,848,849,849,848,2271
20230705,140500,4547715806,848,849,849,848,41
20230705,140400,4547681037,848,848,848,848,1994
20230705,140300,4545990125,848,849,849,848,5003
20230705,140200,4541747578,848,848,848,848,0
20230705,140100,4541747578,848,849,849,848,8636
20230705,140000,4534424170,849,848,849,848,540
20230705,135900,4533965850,848,849,849,848,219
20230705,135800,4533780078,848,848,848,848,1354
20230705,135700,4532631886,849,851,851,849,1414
20230705,135600,4531431296,851,849,851,849,214
20230705,135500,4531249582,849,851,851,849,870
20230705,135400,4530510752,851,851,851,851,1
20230705,135300,4530509901,852,852,852,852,5
20230705,135200,4530505641,852,849,852,849,32
20230705,135100,4530478468,852,852,852,852,2
20230705,135000,4530476764,848,851,852,848,3344
20230705,134900,4527639434,851,850,851,850,503
20230705,134800,4527211882,852,852,852,852,2
20230705,134700,4527210178,850,852,852,848,9386
20230705,134600,4519248251,850,850,850,850,114
20230705,134500,4519151351,850,850,850,850,12
20230705,134400,4519141151,850,850,850,850,699
20230705,134300,4518547001,850,850,850,849,12075
20230705,134200,4508286122,850,852,852,850,346
20230705,134100,4507991350,852,852,852,852,2004
20230705,134000,4506283942,852,852,852,852,3099
20230705,133900,4503643594,852,850,852,850,2021
20230705,133800,4501925742,852,851,852,850,4830
20230705,133700,4497812037,850,850,850,850,1000
20230705,133600,4496962037,851,851,851,851,303
20230705,133500,4496704184,851,850,851,849,741
20230705,133400,4496074388,849,849,849,849,1323
20230705,133300,4494951161,848,848,848,848,0
20230705,133200,4494951161,848,848,848,848,504
20230705,133100,4494523769,848,849,849,848,3068
20230705,133000,4491922030,849,849,849,849,109
20230705,132900,4491829489,849,849,849,849,68
20230705,132800,4491771757,849,848,849,848,209
20230705,132700,4491594524,850,850,850,848,606
20230705,132600,4491080624,851,848,851,848,21
20230705,132500,4491062807,848,851,851,848,7860
20230705,132400,4484395070,851,853,853,851,608
20230705,132300,4483877454,853,848,853,848,13527
20230705,132200,4472372432,848,850,850,848,2263
20230705,132100,4470453382,850,850,850,850,319
20230705,132000,4470182232,850,851,851,848,600
20230705,131900,4469672601,851,852,852,851,4
20230705,131800,4469669195,852,850,852,850,1141
20230705,131700,4468699290,851,852,852,851,819
20230705,131600,4468001529,852,851,852,851,10302
20230705,131500,4459229487,851,850,851,850,8185
20230705,131400,4452272112,850,849,850,849,9966
20230705,131300,4443805968,849,847,849,847,6233
20230705,131200,4438515237,847,846,847,846,728
20230705,131100,4437899000,846,846,847,846,753
20230705,131000,4437261959,847,846,847,846,1162
20230705,130900,4436278906,846,846,847,846,2618
20230705,130800,4434064071,846,846,846,846,7
20230705,130700,4434058149,847,847,847,847,0
20230705,130600,4434058149,847,846,847,846,149
20230705,130500,4433932094,845,846,846,845,2613
20230705,130400,4431724047,846,845,846,845,840
20230705,130300,4431014227,844,846,846,844,22762
20230705,130200,4411800849,846,845,846,845,999
20230705,130100,4410956195,846,846,846,846,245
20230705,130000,4410748925,846,847,847,846,3621
20230705,125900,4407685449,847,847,848,847,599
20230705,125800,4407178095,847,847,847,847,26
20230705,125700,4407156073,847,847,847,846,9
20230705,125600,4407148451,847,847,847,847,5
20230705,125500,4407144216,846,844,846,844,411
20230705,125400,4406797320,846,845,846,844,3492
20230705,125300,4403850015,844,844,847,844,6502
20230705,125200,4398362318,847,845,847,844,11903
20230705,125100,4388308083,848,847,848,844,7197
20230705,125000,4382225110,846,848,848,846,3001
20230705,124900,4379686061,849,849,849,849,18
20230705,124800,4379670779,849,847,849,847,505
20230705,124700,4379242621,847,846,847,846,6
20230705,124600,4379237540,845,845,845,845,0
20230705,124500,4379237540,845,846,847,845,4612
20230705,124400,4375339580,846,846,846,845,20194
20230705,124300,4358256444,847,847,847,846,893
20230705,124200,4357500964,847,846,847,846,2984
20230705,124100,4354976420,846,846,846,846,90
20230705,124000,4354900280,847,847,847,846,4614
20230705,123900,4350993677,847,847,847,847,1505
20230705,123800,4349718942,847,849,849,847,2
20230705,123700,4349717246,846,847,849,846,10643
20230705,123600,4340696524,847,847,847,847,232
20230705,123500,4340500020,847,847,848,847,3555
20230705,123400,4337488934,847,848,848,847,1417
20230705,123300,4336287725,847,847,847,847,3650
20230705,123200,4333196175,847,847,848,847,6461
20230705,123100,4327722708,848,848,848,848,6828
20230705,123000,4321932564,849,849,849,849,892
20230705,122900,4321175256,849,849,849,848,4985
20230705,122800,4316947475,850,850,850,850,1001
20230705,122700,4316096625,850,849,850,848,2635
20230705,122600,4313860939,850,850,850,850,783
20230705,122500,4313195389,849,850,850,848,1738
20230705,122400,4311718666,850,849,850,848,3835
20230705,122300,4308465126,850,850,850,850,215
20230705,122200,4308282376,851,850,851,848,2258
20230705,122100,4306363116,851,851,851,849,2325
20230705,122000,4304385997,849,850,850,849,523
20230705,121900,4303941941,850,849,850,848,2554
20230705,121800,4301774770,849,848,849,848,543
20230705,121700,4301314264,848,849,849,848,265
20230705,121600,4301089307,849,849,849,849,489
20230705,121500,4300674146,850,849,850,849,136
20230705,121400,4300558681,848,849,849,848,561
20230705,121300,4300082938,849,849,849,849,50
20230705,121200,4300040488,850,848,850,847,2260
20230705,121100,4298125015,850,850,851,847,7033
20230705,121000,4292159220,851,851,851,849,721
20230705,120900,4291545662,851,851,851,851,0
20230705,120800,4291545662,851,851,852,851,210
20230705,120700,4291366862,852,849,852,848,1371
20230705,120600,4290200374,848,850,851,848,2766
20230705,120500,4287854679,850,849,850,849,1042
20230705,120400,4286969858,849,848,849,848,769
20230705,120300,4286317736,848,848,849,847,129
20230705,120200,4286208287,847,850,850,847,4160
20230705,120100,4282682233,849,851,851,849,1061
20230705,120000,4281780383,850,851,851,850,2
20230705,115900,4281778682,849,850,851,849,2458
20230705,115800,4279688520,849,849,849,847,377
20230705,115700,4279368453,847,850,850,847,4
20230705,115600,4279365059,847,847,847,847,1054
20230705,115500,4278472321,847,848,850,847,710
20230705,115400,4277869452,850,850,850,848,3
20230705,115300,4277866904,847,850,851,847,1001
20230705,115200,4277015199,847,847,847,847,5597
20230705,115100,4272274540,846,849,850,846,20684
20230705,115000,4254741693,848,849,850,848,5892
20230705,114900,4249744731,849,850,850,849,29216
20230705,114800,4224919222,850,852,852,850,1479
20230705,114700,4223660892,852,851,852,851,649
20230705,114600,4223108193,851,851,852,850,10228
20230705,114500,4214411586,851,851,851,851,30
20230705,114400,4214386056,852,851,852,850,12635
20230705,114300,4203633810,851,852,852,851,2570
20230705,114200,4201446619,852,852,852,852,1000
20230705,114100,4200594619,852,852,852,852,0
20230705,114000,4200594619,852,852,852,852,151
20230705,113900,4200465967,851,851,851,851,3099
20230705,113800,4197828718,851,852,853,851,1389
20230705,113700,4196645963,851,851,852,851,681
20230705,113600,4196066186,851,852,852,851,4300
20230705,113500,4192406841,851,851,851,851,35
20230705,113400,4192377056,851,851,851,851,869
20230705,113300,4191637537,851,851,851,851,1225
20230705,113200,4190595062,850,852,852,850,8097
20230705,113100,4183705179,852,852,852,851,4959
20230705,113000,4179484849,851,852,853,851,18840
20230705,112900,4163440653,852,852,852,852,82
20230705,112800,4163370789,852,853,853,852,11480
20230705,112700,4153589809,853,854,854,853,2037
20230705,112600,4151852238,854,854,855,854,2511
20230705,112500,4149705732,853,853,853,853,7678
20230705,112400,4143156398,853,854,854,853,1871
20230705,112300,4141559733,854,855,855,853,3723
20230705,112200,4138381138,855,854,855,854,249
20230705,112100,4138168287,854,854,854,854,60
20230705,112000,4138117047,854,854,854,853,4688
20230705,111900,4134117195,854,854,855,854,320
20230705,111800,4133843859,854,853,854,853,5138
20230705,111700,4129459067,854,853,854,853,3052
20230705,111600,4126855361,854,852,854,852,1920
20230705,111500,4125218353,853,853,853,852,200
20230705,111400,4125047903,853,853,853,853,3660
20230705,111300,4121925923,853,853,853,852,3710
20230705,111200,4118761343,853,854,854,853,11086
20230705,111100,4109304945,854,853,854,853,1261
20230705,111000,4108229003,854,854,854,854,4356
20230705,110900,4104508979,855,854,855,854,2842
20230705,110800,4102081910,854,854,854,853,18978
20230705,110700,4085887790,854,854,854,853,3209
20230705,110600,4083149989,854,854,854,854,628
20230705,110500,4082613677,853,854,854,853,803
20230705,110400,4081928479,854,855,855,854,450
20230705,110300,4081544134,855,854,855,853,1819
20230705,110200,4079990369,855,856,856,854,2245
20230705,110100,4078073043,855,856,856,855,12
20230705,110000,4078062781,856,856,856,856,58
20230705,105900,4078013133,854,855,855,854,18943
20230705,105800,4061835744,855,855,855,855,7739
20230705,105700,4055218899,856,855,856,855,111
20230705,105600,4055123982,855,854,855,854,2816
20230705,105500,4052716517,855,855,857,854,9453
20230705,105400,4044633355,855,857,857,855,2444
20230705,105300,4042543224,854,855,858,854,14162
20230705,105200,4030437429,858,855,858,855,7086
20230705,105100,4024378893,856,857,857,856,5943
20230705,105000,4019290684,856,858,858,856,18385
20230705,104900,4003549825,858,858,859,857,2332
20230705,104800,4001550168,859,858,859,857,1433
20230705,104700,4000321085,858,857,858,856,437
20230705,104600,3999946556,857,857,857,856,1167
20230705,104500,3998946477,857,856,857,856,4803
20230705,104400,3994834929,856,857,857,856,10421
20230705,104300,3985914529,857,857,857,856,1963
20230705,104200,3984232241,858,858,858,858,760
20230705,104100,3983580161,857,858,858,857,1264
20230705,104000,3982496628,858,858,858,858,111
20230705,103900,3982401390,858,858,858,858,1142
20230705,103800,3981421554,857,857,857,857,204
20230705,103700,3981246726,856,858,858,856,1730
20230705,103600,3979765444,856,857,858,855,12014
20230705,103500,3969481391,856,858,858,856,178
20230705,103400,3969328851,858,857,858,857,590
20230705,103300,3968822721,858,858,858,858,1
20230705,103200,3968821863,859,857,859,856,2191
20230705,103100,3966941885,857,856,857,856,678
20230705,103000,3966361497,856,857,857,856,5775
20230705,102900,3961412621,857,857,857,857,7541
20230705,102800,3954949984,857,857,860,857,3800
20230705,102700,3951693381,860,860,860,858,3738
20230705,102600,3948485175,860,860,861,857,7204
20230705,102500,3942286281,861,857,861,857,12753
20230705,102400,3931330027,856,857,857,856,2831
20230705,102300,3928905857,857,857,857,857,100
20230705,102200,3928820157,856,857,857,856,22
20230705,102100,3928801319,857,856,857,856,3787
20230705,102000,3925557123,856,856,856,856,68
20230705,101900,3925498915,856,855,856,855,3941
20230705,101800,3922129350,856,855,856,855,22480
20230705,101700,3902908588,856,857,857,855,7309
20230705,101600,3896649358,857,856,857,856,2781
20230705,101500,3894268613,856,857,857,855,3249
20230705,101400,3891487334,857,856,857,855,9481
20230705,101300,3883375597,856,855,857,855,7449
20230705,101200,3877001286,856,856,856,855,2534
20230705,101100,3874833247,855,856,856,855,88
20230705,101000,3874757921,856,856,856,856,392
20230705,100900,3874422369,855,854,856,854,805
20230705,100800,3873734097,853,858,858,853,10026
20230705,100700,3865146437,858,854,858,853,11693
20230705,100600,3855135825,853,854,855,853,7418
20230705,100500,3848806564,853,853,853,853,0
20230705,100400,3848806564,853,854,854,853,6541
20230705,100300,3843226592,854,856,856,854,2735
20230705,100200,3840890211,856,855,856,855,9763
20230705,100100,3832540934,855,853,855,852,36435
20230705,100000,3801457559,853,853,855,853,5994
20230705,095900,3796341987,853,853,854,852,5965
20230705,095800,3791253298,853,852,853,851,23922
20230705,095700,3770893188,853,852,853,850,47110
20230705,095600,3730788256,853,853,854,852,16386
20230705,095500,3716807044,852,853,853,851,22532
20230705,095400,3697615719,853,858,859,853,75606
20230705,095300,3632898570,858,860,860,858,22132
20230705,095200,3613877430,860,861,862,860,18296
20230705,095100,3598129143,862,863,863,861,1223
20230705,095000,3597075193,863,861,863,861,7352
20230705,094900,3590733519,863,863,863,861,3906
20230705,094800,3587367379,863,863,863,863,342
20230705,094700,3587072233,863,861,863,861,10472
20230705,094600,3578055837,863,862,863,861,6334
20230705,094500,3572598954,862,863,863,862,3074
20230705,094400,3569947921,863,863,863,862,2042
20230705,094300,3568187427,862,862,863,861,15075
20230705,094200,3555202450,861,861,863,861,9579
20230705,094100,3546954397,861,862,863,860,20801
20230705,094000,3529045206,862,861,862,860,2928
20230705,093900,3526524311,860,861,863,860,10016
20230705,093800,3517901985,861,864,864,860,29680
20230705,093700,3492313956,864,863,865,863,6016
20230705,093600,3487120878,863,864,865,863,9218
20230705,093500,3479159088,865,864,866,863,13036
20230705,093400,3467889340,864,861,864,861,10132
20230705,093300,3459153240,861,860,861,860,11076
20230705,093200,3449623852,861,860,863,858,7202
20230705,093100,3443430265,860,860,861,858,27400
20230705,093000,3419874420,860,865,865,859,59321
20230705,092900,3368822511,865,865,866,863,20076
20230705,092800,3351473709,865,864,869,863,32241
20230705,092700,3323573793,863,866,869,855,177278
20230705,092600,3170901364,869,870,874,865,166558
20230705,092500,3026461008,870,884,887,866,322832
20230705,092400,2742884615,887,877,887,877,114147
20230705,092300,2642063018,880,873,881,872,113568
20230705,092200,2542279295,872,868,873,865,78720
20230705,092100,2473927842,867,873,874,864,182322
20230705,092000,2315588715,873,882,884,872,111371
20230705,091900,2218032475,878,888,889,878,211089
20230705,091800,2031127450,888,884,889,884,62574
20230705,091700,1975644463,884,893,895,883,189911
20230705,091600,1807031540,894,888,898,885,552221
20230705,091500,1314364451,888,873,890,872,468123
20230705,091400,900797782,873,873,874,872,8672
20230705,091300,893229307,874,875,875,873,32947
20230705,091200,864423316,875,875,876,873,45308
20230705,091100,824787924,874,879,881,874,42116
20230705,091000,787853276,879,871,881,871,98488
20230705,090900,701532548,872,882,883,870,87429
20230705,090800,624992194,883,873,888,871,340089
20230705,090700,325098749,873,850,880,849,255653
20230705,090600,103372973,850,849,851,849,23865
20230705,090500,83086261,849,849,850,848,8704
20230705,090400,75693017,850,842,850,842,53846
20230705,090300,30132502,841,841,841,840,360
20230705,090200,29829852,841,841,842,841,5077
20230705,090100,25560094,841,843,844,836,20442
20230705,090000,8413617,841,843,844,841,9007