KissMeData/031820/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190900,2696773338,895,895,895,895,41283
20230713,190800,2696773338,895,895,895,895,0
20230713,190700,2696773338,895,895,895,895,0
20230713,190600,2696773338,895,895,895,895,0
20230713,190500,2696773338,895,895,895,895,0
20230713,190400,2696773338,895,895,895,895,0
20230713,190300,2696773338,895,895,895,895,0
20230713,190200,2696773338,895,895,895,895,0
20230713,190100,2696773338,895,895,895,895,0
20230713,190000,2696773338,895,895,895,895,0
20230713,185900,2696773338,895,895,895,895,0
20230713,185800,2696773338,895,895,895,895,0
20230713,185700,2696773338,895,895,895,895,0
20230713,185600,2696773338,895,895,895,895,0
20230713,185500,2696773338,895,895,895,895,0
20230713,185400,2696773338,895,895,895,895,0
20230713,185300,2696773338,895,895,895,895,0
20230713,185200,2696773338,895,895,895,895,0
20230713,185100,2696773338,895,895,895,895,0
20230713,185000,2696773338,895,895,895,895,0
20230713,184900,2696773338,895,895,895,895,0
20230713,184800,2696773338,895,895,895,895,0
20230713,184700,2696773338,895,895,895,895,0
20230713,184600,2696773338,895,895,895,895,0
20230713,184500,2696773338,895,895,895,895,0
20230713,184400,2696773338,895,895,895,895,0
20230713,184300,2696773338,895,895,895,895,0
20230713,184200,2696773338,895,895,895,895,0
20230713,184100,2696773338,895,895,895,895,0
20230713,184000,2696773338,895,895,895,895,0
20230713,183900,2696773338,895,895,895,895,41283
20230713,183800,2696773338,895,895,895,895,0
20230713,183700,2696773338,895,895,895,895,0
20230713,183600,2696773338,895,895,895,895,0
20230713,183500,2696773338,895,895,895,895,0
20230713,183400,2696773338,895,895,895,895,0
20230713,183300,2696773338,895,895,895,895,0
20230713,183200,2696773338,895,895,895,895,0
20230713,183100,2696773338,895,895,895,895,0
20230713,183000,2696773338,895,895,895,895,0
20230713,182900,2696773338,895,895,895,895,0
20230713,182800,2696773338,895,895,895,895,0
20230713,182700,2696773338,895,895,895,895,0
20230713,182600,2696773338,895,895,895,895,0
20230713,182500,2696773338,895,895,895,895,0
20230713,182400,2696773338,895,895,895,895,0
20230713,182300,2696773338,895,895,895,895,0
20230713,182200,2696773338,895,895,895,895,0
20230713,182100,2696773338,895,895,895,895,0
20230713,182000,2696773338,895,895,895,895,0
20230713,181900,2696773338,895,895,895,895,0
20230713,181800,2696773338,895,895,895,895,0
20230713,181700,2696773338,895,895,895,895,0
20230713,181600,2696773338,895,895,895,895,0
20230713,181500,2696773338,895,895,895,895,0
20230713,181400,2696773338,895,895,895,895,0
20230713,181300,2696773338,895,895,895,895,0
20230713,181200,2696773338,895,895,895,895,0
20230713,181100,2696773338,895,895,895,895,0
20230713,181000,2696773338,895,895,895,895,0
20230713,180900,2696773338,895,895,895,895,41283
20230713,180800,2696773338,895,895,895,895,0
20230713,180700,2696773338,895,895,895,895,0
20230713,180600,2696773338,895,895,895,895,0
20230713,180500,2696773338,895,895,895,895,0
20230713,180400,2696773338,895,895,895,895,0
20230713,180300,2696773338,895,895,895,895,0
20230713,180200,2696773338,895,895,895,895,0
20230713,180100,2696773338,895,895,895,895,0
20230713,180000,2696773338,895,895,895,895,0
20230713,175900,2696773338,895,895,895,895,0
20230713,175800,2696773338,895,895,895,895,0
20230713,175700,2696773338,895,895,895,895,0
20230713,175600,2696773338,895,895,895,895,0
20230713,175500,2696773338,895,895,895,895,0
20230713,175400,2696773338,895,895,895,895,0
20230713,175300,2696773338,895,895,895,895,0
20230713,175200,2696773338,895,895,895,895,0
20230713,175100,2696773338,895,895,895,895,0
20230713,175000,2696773338,895,895,895,895,0
20230713,174900,2696773338,895,895,895,895,0
20230713,174800,2696773338,895,895,895,895,0
20230713,174700,2696773338,895,895,895,895,0
20230713,174600,2696773338,895,895,895,895,0
20230713,174500,2696773338,895,895,895,895,0
20230713,174400,2696773338,895,895,895,895,0
20230713,174300,2696773338,895,895,895,895,0
20230713,174200,2696773338,895,895,895,895,0
20230713,174100,2696773338,895,895,895,895,0
20230713,174000,2696773338,895,895,895,895,0
20230713,173900,2696773338,895,895,895,895,41283
20230713,173800,2696773338,895,895,895,895,0
20230713,173700,2696773338,895,895,895,895,0
20230713,173600,2696773338,895,895,895,895,0
20230713,173500,2696773338,895,895,895,895,0
20230713,173400,2696773338,895,895,895,895,0
20230713,173300,2696773338,895,895,895,895,0
20230713,173200,2696773338,895,895,895,895,0
20230713,173100,2696773338,895,895,895,895,0
20230713,173000,2696773338,895,895,895,895,0
20230713,172900,2696773338,895,895,895,895,0
20230713,172800,2696773338,895,895,895,895,0
20230713,172700,2696773338,895,895,895,895,0
20230713,172600,2696773338,895,895,895,895,0
20230713,172500,2696773338,895,895,895,895,0
20230713,172400,2696773338,895,895,895,895,0
20230713,172300,2696773338,895,895,895,895,0
20230713,172200,2696773338,895,895,895,895,0
20230713,172100,2696773338,895,895,895,895,0
20230713,172000,2696773338,895,895,895,895,0
20230713,171900,2696773338,895,895,895,895,0
20230713,171800,2696773338,895,895,895,895,0
20230713,171700,2696773338,895,895,895,895,0
20230713,171600,2696773338,895,895,895,895,0
20230713,171500,2696773338,895,895,895,895,0
20230713,171400,2696773338,895,895,895,895,0
20230713,171300,2696773338,895,895,895,895,0
20230713,171200,2696773338,895,895,895,895,0
20230713,171100,2696773338,895,895,895,895,0
20230713,171000,2696773338,895,895,895,895,0
20230713,170900,2696773338,895,895,895,895,41283
20230713,170800,2696773338,895,895,895,895,0
20230713,170700,2696773338,895,895,895,895,0
20230713,170600,2696773338,895,895,895,895,0
20230713,170500,2696773338,895,895,895,895,0
20230713,170400,2696773338,895,895,895,895,0
20230713,170300,2696773338,895,895,895,895,0
20230713,170200,2696773338,895,895,895,895,0
20230713,170100,2696773338,895,895,895,895,0
20230713,170000,2696773338,895,895,895,895,0
20230713,165900,2696773338,895,895,895,895,0
20230713,165800,2696773338,895,895,895,895,0
20230713,165700,2696773338,895,895,895,895,0
20230713,165600,2696773338,895,895,895,895,0
20230713,165500,2696773338,895,895,895,895,0
20230713,165400,2696773338,895,895,895,895,0
20230713,165300,2696773338,895,895,895,895,0
20230713,165200,2696773338,895,895,895,895,0
20230713,165100,2696773338,895,895,895,895,0
20230713,165000,2696773338,895,895,895,895,0
20230713,164900,2696773338,895,895,895,895,0
20230713,164800,2696773338,895,895,895,895,0
20230713,164700,2696773338,895,895,895,895,0
20230713,164600,2696773338,895,895,895,895,0
20230713,164500,2696773338,895,895,895,895,0
20230713,164400,2696773338,895,895,895,895,0
20230713,164300,2696773338,895,895,895,895,0
20230713,164200,2696773338,895,895,895,895,0
20230713,164100,2696773338,895,895,895,895,0
20230713,164000,2696773338,895,895,895,895,0
20230713,163900,2696773338,895,895,895,895,41283
20230713,163800,2696773338,895,895,895,895,0
20230713,163700,2696773338,895,895,895,895,0
20230713,163600,2696773338,895,895,895,895,0
20230713,163500,2696773338,895,895,895,895,0
20230713,163400,2696773338,895,895,895,895,0
20230713,163300,2696773338,895,895,895,895,0
20230713,163200,2696773338,895,895,895,895,0
20230713,163100,2696773338,895,895,895,895,0
20230713,163000,2696773338,895,895,895,895,0
20230713,162900,2696773338,895,895,895,895,0
20230713,162800,2696773338,895,895,895,895,0
20230713,162700,2696773338,895,895,895,895,0
20230713,162600,2696773338,895,895,895,895,0
20230713,162500,2696773338,895,895,895,895,0
20230713,162400,2696773338,895,895,895,895,0
20230713,162300,2696773338,895,895,895,895,0
20230713,162200,2696773338,895,895,895,895,0
20230713,162100,2696773338,895,895,895,895,0
20230713,162000,2696773338,895,895,895,895,0
20230713,161900,2696773338,895,895,895,895,0
20230713,161800,2696773338,895,895,895,895,0
20230713,161700,2696773338,895,895,895,895,0
20230713,161600,2696773338,895,895,895,895,0
20230713,161500,2696773338,895,895,895,895,0
20230713,161400,2696773338,895,895,895,895,0
20230713,161300,2696773338,895,895,895,895,0
20230713,161200,2696773338,895,895,895,895,0
20230713,161100,2696773338,895,895,895,895,0
20230713,161000,2696773338,895,895,895,895,0
20230713,160900,2696773338,895,895,895,895,41283
20230713,160800,2696773338,895,895,895,895,0
20230713,160700,2696773338,895,895,895,895,0
20230713,160600,2696773338,895,895,895,895,0
20230713,160500,2696773338,895,895,895,895,0
20230713,160400,2696773338,895,895,895,895,0
20230713,160300,2696773338,895,895,895,895,0
20230713,160200,2696773338,895,895,895,895,0
20230713,160100,2696773338,895,895,895,895,0
20230713,160000,2696773338,895,895,895,895,0
20230713,155900,2696773338,895,895,895,895,0
20230713,155800,2696773338,895,895,895,895,0
20230713,155700,2696773338,895,895,895,895,0
20230713,155600,2696773338,895,895,895,895,0
20230713,155500,2696773338,895,895,895,895,0
20230713,155400,2696773338,895,895,895,895,0
20230713,155300,2696773338,895,895,895,895,0
20230713,155200,2696773338,895,895,895,895,0
20230713,155100,2696773338,895,895,895,895,0
20230713,155000,2696773338,895,895,895,895,0
20230713,154900,2696773338,895,895,895,895,0
20230713,154800,2696773338,895,895,895,895,0
20230713,154700,2696773338,895,895,895,895,0
20230713,154600,2696773338,895,895,895,895,0
20230713,154500,2696773338,895,895,895,895,0
20230713,154400,2696773338,895,895,895,895,0
20230713,154300,2696773338,895,895,895,895,0
20230713,154200,2696773338,895,895,895,895,0
20230713,154100,2696773338,895,895,895,895,0
20230713,154000,2696773338,895,895,895,895,0
20230713,153900,2696773338,895,895,895,895,41283
20230713,153800,2696773338,895,895,895,895,0
20230713,153700,2696773338,895,895,895,895,0
20230713,153600,2696773338,895,895,895,895,0
20230713,153500,2696773338,895,895,895,895,0
20230713,153400,2696773338,895,895,895,895,0
20230713,153300,2696773338,895,895,895,895,0
20230713,153200,2696773338,895,895,895,895,0
20230713,153100,2696773338,895,895,895,895,0
20230713,153000,2696773338,895,895,895,895,41283
20230713,152900,2659825053,892,892,892,892,0
20230713,152800,2659825053,892,892,892,892,0
20230713,152700,2659825053,892,892,892,892,0
20230713,152600,2659825053,892,892,892,892,0
20230713,152500,2659825053,892,892,892,892,0
20230713,152400,2659825053,892,892,892,892,0
20230713,152300,2659825053,892,892,892,892,0
20230713,152200,2659825053,892,892,892,892,0
20230713,152100,2659825053,892,892,892,892,0
20230713,152000,2659825053,892,892,892,892,0
20230713,151900,2659825053,892,893,893,891,5718
20230713,151800,2654725104,893,891,893,891,4196
20230713,151700,2650984133,892,891,892,891,9294
20230713,151600,2642703178,891,891,891,890,5737
20230713,151500,2637593341,891,891,891,891,2588
20230713,151400,2635287433,892,891,892,891,2463
20230713,151300,2633091888,891,891,891,891,3530
20230713,151200,2629946658,891,891,891,890,382
20230713,151100,2629606596,890,890,891,890,3101
20230713,151000,2626846705,891,891,891,890,1095
20230713,150900,2625871102,890,890,890,889,5985
20230713,150800,2620546573,890,890,891,889,9343
20230713,150700,2612231401,890,891,891,890,64905
20230713,150600,2554433426,892,893,893,891,3362
20230713,150500,2551435483,893,892,893,891,1665
20230713,150400,2549950266,892,892,892,891,16029
20230713,150300,2535663325,892,891,892,891,4864
20230713,150200,2531328838,892,892,892,892,1195
20230713,150100,2530262898,892,893,893,892,6210
20230713,150000,2524718368,893,892,893,892,7670
20230713,145900,2517870858,893,893,893,893,3646
20230713,145800,2514614980,892,893,893,892,2009
20230713,145700,2512821026,893,892,893,892,3537
20230713,145600,2509666020,893,893,894,893,6776
20230713,145500,2503609245,893,893,893,892,1006
20230713,145400,2502711887,893,894,894,893,154
20230713,145300,2502574355,894,892,894,892,631
20230713,145200,2502011460,891,892,892,891,351
20230713,145100,2501698568,892,892,892,891,4154
20230713,145000,2497996641,893,894,894,893,1159
20230713,144900,2496961454,894,894,894,894,295
20230713,144800,2496697724,894,894,894,892,15029
20230713,144700,2483270896,894,895,895,894,2912
20230713,144600,2480667522,895,895,895,895,9038
20230713,144500,2472578512,894,894,894,894,8460
20230713,144400,2465015272,895,895,895,894,410
20230713,144300,2464648465,895,895,895,895,385
20230713,144200,2464303890,895,895,895,894,331
20230713,144100,2464007874,895,896,896,895,2765
20230713,144000,2461531097,896,893,896,893,5012
20230713,143900,2457052525,893,892,893,892,2103
20230713,143800,2455176548,893,891,893,891,2023
20230713,143700,2453373455,891,892,892,891,3805
20230713,143600,2449980964,892,892,892,892,64
20230713,143500,2449923876,892,892,892,891,1051
20230713,143400,2448986443,892,892,892,891,519
20230713,143300,2448523695,892,892,892,892,15326
20230713,143200,2434852903,893,892,893,892,230
20230713,143100,2434647732,892,893,893,892,3521
20230713,143000,2431505699,893,893,893,892,1430
20230713,142900,2430228803,892,892,893,892,1912
20230713,142800,2428523147,892,893,893,892,2455
20230713,142700,2426333261,893,893,893,893,1384
20230713,142600,2425097349,893,893,893,893,34
20230713,142500,2425066987,893,893,893,890,4256
20230713,142400,2421274427,891,892,893,891,3202
20230713,142300,2418421104,891,891,891,890,4001
20230713,142200,2414856613,890,893,893,890,86583
20230713,142100,2337746582,892,892,893,892,7322
20230713,142000,2331214307,892,894,894,892,4999
20230713,141900,2326752113,894,894,894,894,1218
20230713,141800,2325663221,894,893,894,892,31545
20230713,141700,2297514223,894,895,895,894,2514
20230713,141600,2295266607,895,895,896,895,371
20230713,141500,2294934561,896,896,896,895,852
20230713,141400,2294171969,895,896,896,895,404
20230713,141300,2293810388,896,896,896,895,1965
20230713,141200,2292050936,896,895,896,895,3349
20230713,141100,2289052879,895,894,895,894,3849
20230713,141000,2285611772,894,894,894,893,10257
20230713,140900,2276451236,894,894,894,893,1021
20230713,140800,2275538694,894,894,894,894,2709
20230713,140700,2273116848,893,894,894,893,338
20230713,140600,2272814876,894,894,894,894,118
20230713,140500,2272709384,894,894,894,894,236
20230713,140400,2272498400,894,894,894,893,1866
20230713,140300,2270831406,893,894,894,893,10803
20230713,140200,2261184121,893,893,894,893,6056
20230713,140100,2255776012,893,892,894,892,6690
20230713,140000,2249802439,892,894,895,892,37210
20230713,135900,2216573324,894,895,895,894,8610
20230713,135800,2208875374,895,896,896,894,2580
20230713,135700,2206566287,896,895,897,895,241
20230713,135600,2206350583,895,896,897,894,20669
20230713,135500,2187859031,896,896,896,896,3022
20230713,135400,2185151319,897,897,897,897,0
20230713,135300,2185151319,897,897,897,895,13
20230713,135200,2185139660,894,895,895,894,3988
20230713,135100,2181572061,895,897,897,895,25063
20230713,135000,2159137117,896,897,897,896,81
20230713,134900,2159064540,896,896,896,896,2293
20230713,134800,2157010012,898,896,898,895,17822
20230713,134700,2141055389,896,896,897,896,9848
20230713,134600,2132231481,898,897,898,896,5562
20230713,134500,2127246755,898,897,898,896,311
20230713,134400,2126967668,898,898,898,895,35632
20230713,134300,2095028348,898,899,899,898,960
20230713,134200,2094166131,898,899,899,898,5000
20230713,134100,2089675759,900,900,900,898,8163
20230713,134000,2082337174,900,899,900,899,4
20230713,133900,2082333576,899,899,899,899,1000
20230713,133800,2081434576,900,900,900,900,75
20230713,133700,2081367076,900,900,900,900,5154
20230713,133600,2076728476,900,900,900,899,112
20230713,133500,2076627756,900,900,900,899,183
20230713,133400,2076463077,900,899,900,899,4177
20230713,133300,2072707826,900,900,900,900,10058
20230713,133200,2063655626,900,899,900,898,6022
20230713,133100,2058242949,899,897,899,897,4475
20230713,133000,2054224756,898,897,898,897,3418
20230713,132900,2051158802,898,899,900,898,9836
20230713,132800,2042325165,899,899,899,898,1406
20230713,132700,2041061358,898,899,899,898,4135
20230713,132600,2037343994,900,900,900,900,1
20230713,132500,2037343094,899,899,899,899,155
20230713,132400,2037203749,901,900,901,899,5326
20230713,132300,2032410649,901,901,901,900,210
20230713,132200,2032221539,901,901,901,901,1002
20230713,132100,2031318737,900,899,900,899,251
20230713,132000,2031092857,900,900,900,900,6
20230713,131900,2031087457,899,900,900,899,31
20230713,131800,2031059558,899,898,900,898,4788
20230713,131700,2026750479,898,899,899,898,977
20230713,131600,2025872348,898,898,898,898,0
20230713,131500,2025872348,898,898,898,898,510
20230713,131400,2025414368,898,901,901,898,9976
20230713,131300,2016451484,901,901,901,900,2509
20230713,131200,2014192875,900,901,901,899,5880
20230713,131100,2008902073,900,900,901,900,314
20230713,131000,2008619472,898,898,901,898,580
20230713,130900,2008097163,898,900,900,896,9072
20230713,130800,1999955824,901,900,901,900,2274
20230713,130700,1997909221,898,900,900,898,7000
20230713,130600,1991615995,900,900,900,899,102
20230713,130500,1991524196,899,899,900,899,3347
20230713,130400,1988515242,898,898,898,898,506
20230713,130300,1988060854,898,899,899,898,4134
20230713,130200,1984348519,898,899,899,898,1322
20230713,130100,1983161262,899,897,899,897,599
20230713,130000,1982623559,899,897,899,897,666
20230713,125900,1982025465,897,897,899,897,6653
20230713,125800,1976057495,897,899,900,897,4561
20230713,125700,1971957368,900,899,900,899,206
20230713,125600,1971772173,899,899,899,899,1001
20230713,125500,1970872274,899,897,899,897,1043
20230713,125400,1969935668,898,897,898,897,1755
20230713,125300,1968361333,896,896,896,895,11774
20230713,125200,1957816229,896,896,896,896,3242
20230713,125100,1954911397,896,896,897,896,3276
20230713,125000,1951976001,896,897,897,896,2683
20230713,124900,1949571040,897,895,897,895,5193
20230713,124800,1944921935,895,896,896,895,31815
20230713,124700,1916439816,897,897,898,896,23989
20230713,124600,1894933754,897,897,897,897,141
20230713,124500,1894807277,897,898,898,897,3600
20230713,124400,1891576977,898,899,899,898,212
20230713,124300,1891386598,899,901,901,897,11197
20230713,124200,1881338133,901,899,901,899,2210
20230713,124100,1879348795,899,901,901,899,6683
20230713,124000,1873330766,901,901,901,901,102
20230713,123900,1873238864,898,899,899,898,8235
20230713,123800,1865836760,898,899,899,898,927
20230713,123700,1865004259,899,900,900,898,9302
20230713,123600,1856641850,900,898,900,898,284
20230713,123500,1856386736,899,899,899,899,214
20230713,123400,1856194350,899,898,899,898,1789
20230713,123300,1854587808,898,897,898,896,2664
20230713,123200,1852198067,897,897,897,897,1013
20230713,123100,1851289406,897,899,899,897,13759
20230713,123000,1838946349,899,899,899,898,5514
20230713,122900,1833994558,899,898,899,897,3203
20230713,122800,1831120980,898,900,900,898,44680
20230713,122700,1790971958,900,900,901,899,6589
20230713,122600,1785043251,900,901,901,900,18410
20230713,122500,1768474239,902,901,902,901,90
20230713,122400,1768393125,902,902,902,900,90
20230713,122300,1768311955,900,901,901,900,400
20230713,122200,1767951755,900,903,903,900,9846
20230713,122100,1759077697,904,903,904,903,8828
20230713,122000,1751097224,903,902,903,902,3071
20230713,121900,1748327152,903,904,904,903,12
20230713,121800,1748316305,904,904,904,904,201
20230713,121700,1748134601,904,900,904,900,4856
20230713,121600,1743762360,901,903,903,901,2411
20230713,121500,1741590045,901,901,901,901,1175
20230713,121400,1740531370,901,901,901,901,529
20230713,121300,1740054741,900,903,904,900,3332
20230713,121200,1737051746,903,902,903,902,173
20230713,121100,1736895653,902,901,902,901,4788
20230713,121000,1732578526,901,901,902,901,6324
20230713,120900,1726876790,901,902,902,901,808
20230713,120800,1726148777,902,902,902,902,0
20230713,120700,1726148777,902,901,902,901,304
20230713,120600,1725874676,901,901,901,901,1696
20230713,120500,1724346580,902,902,902,902,316
20230713,120400,1724061548,901,902,902,901,4801
20230713,120300,1719734937,902,902,902,902,1504
20230713,120200,1718378329,902,902,902,902,2160
20230713,120100,1716430009,901,901,902,901,151
20230713,120000,1716293921,902,903,903,902,8865
20230713,115900,1708297501,903,903,903,903,500
20230713,115800,1707846001,903,903,903,903,5123
20230713,115700,1703219932,903,904,904,903,1281
20230713,115600,1702063088,903,903,903,903,918
20230713,115500,1701234134,903,903,903,903,0
20230713,115400,1701234134,903,904,904,903,1124
20230713,115300,1700219161,903,902,903,902,3334
20230713,115200,1697209091,902,902,902,902,175
20230713,115100,1697051241,902,902,902,902,516
20230713,115000,1696585809,903,903,903,903,209
20230713,114900,1696397082,903,903,903,903,1
20230713,114800,1696396179,901,900,901,900,3619
20230713,114700,1693138461,901,901,901,900,1649
20230713,114600,1691652916,901,903,903,901,12110
20230713,114500,1680735411,903,903,903,902,271
20230713,114400,1680490768,903,903,903,902,1161
20230713,114300,1679443345,903,903,903,901,4525
20230713,114200,1675364940,902,903,903,902,218
20230713,114100,1675168186,903,902,904,902,1312
20230713,114000,1673982590,901,903,903,901,5250
20230713,113900,1669248120,904,904,904,904,58
20230713,113800,1669195688,904,904,904,903,222
20230713,113700,1668995107,903,904,904,903,23
20230713,113600,1668974318,904,904,904,904,303
20230713,113500,1668700406,903,903,903,902,2318
20230713,113400,1666608086,903,902,903,902,252
20230713,113300,1666380779,903,902,903,902,3365
20230713,113200,1663345528,902,902,903,902,4286
20230713,113100,1659476201,903,902,903,902,645
20230713,113000,1658894266,902,901,902,901,3504
20230713,112900,1655736137,902,903,903,902,5817
20230713,112800,1650488213,903,904,904,903,462
20230713,112700,1650071026,903,902,903,902,444
20230713,112600,1649670194,903,902,903,902,1123
20230713,112500,1648657082,901,902,902,901,593
20230713,112400,1648122722,901,901,901,901,4739
20230713,112300,1643852883,902,901,902,900,1637
20230713,112200,1642379301,900,903,903,900,24590
20230713,112100,1620213741,904,905,905,904,1095
20230713,112000,1619223361,906,906,906,906,0
20230713,111900,1619223361,906,906,906,904,3694
20230713,111800,1615883827,906,906,906,906,3
20230713,111700,1615881109,906,906,906,904,1300
20230713,111600,1614704309,906,906,906,906,1370
20230713,111500,1613463089,905,905,905,904,2244
20230713,111400,1611433366,906,906,906,906,1500
20230713,111300,1610074366,906,906,906,905,421
20230713,111200,1609692969,905,905,905,905,649
20230713,111100,1609105624,906,906,906,906,234
20230713,111000,1608893620,905,905,905,905,44745
20230713,110900,1568399395,905,906,906,905,28932
20230713,110800,1542214785,906,904,906,904,1404
20230713,110700,1540945377,904,904,904,903,4272
20230713,110600,1537083490,904,905,905,904,2139
20230713,110500,1535149751,905,905,905,904,9268
20230713,110400,1526762903,905,906,906,905,41
20230713,110300,1526725787,905,906,906,905,1702
20230713,110200,1525184075,906,906,906,906,1
20230713,110100,1525183169,906,906,906,906,6124
20230713,110000,1519634825,906,903,906,902,9788
20230713,105900,1510801636,903,903,903,902,13790
20230713,105800,1498358095,904,906,906,904,3044
20230713,105700,1495606295,906,907,907,905,2857
20230713,105600,1493019276,907,907,907,906,1314
20230713,105500,1491827651,907,906,907,906,3210
20230713,105400,1488917189,907,906,907,906,1864
20230713,105300,1487226704,906,906,906,905,3253
20230713,105200,1484279492,906,905,906,905,2704
20230713,105100,1481832371,904,903,904,903,9537
20230713,105000,1473218428,902,903,903,902,3073
20230713,104900,1470446184,901,901,903,901,634
20230713,104800,1469874863,901,902,903,901,4698
20230713,104700,1465641073,901,900,903,900,45106
20230713,104600,1425042906,899,904,904,899,42148
20230713,104500,1387107618,904,903,904,902,3001
20230713,104400,1384400613,904,903,904,903,32217
20230713,104300,1355308246,903,902,903,901,1670
20230713,104200,1353801736,902,901,902,901,5093
20230713,104100,1349211936,900,901,901,900,9486
20230713,104000,1340669483,901,901,902,900,638
20230713,103900,1340094306,901,900,901,900,3986
20230713,103800,1336506606,900,901,901,900,7061
20230713,103700,1330147210,902,902,902,901,255
20230713,103600,1329917221,901,902,902,901,6063
20230713,103500,1324452903,902,901,902,901,2044
20230713,103400,1322611215,901,903,903,901,4048
20230713,103300,1318961767,903,902,903,902,3415
20230713,103200,1315881436,901,901,902,901,3905
20230713,103100,1312361423,902,901,902,900,11520
20230713,103000,1301988755,902,904,904,901,10486
20230713,102900,1292525885,905,904,905,904,6297
20230713,102800,1286833396,904,904,905,903,8018
20230713,102700,1279590805,905,904,905,903,2183
20230713,102600,1277617670,903,902,904,902,1328
20230713,102500,1276418875,903,901,903,901,1343
20230713,102400,1275207593,900,901,901,900,935
20230713,102300,1274365359,901,899,901,898,2174
20230713,102200,1272411258,898,900,900,898,14681
20230713,102100,1259218141,901,901,901,900,8660
20230713,102000,1251422340,901,903,904,900,65168
20230713,101900,1192730060,903,903,903,901,1849
20230713,101800,1191062421,903,902,904,901,51951
20230713,101700,1144240159,902,903,904,901,18908
20230713,101600,1127183328,901,903,903,901,36069
20230713,101500,1094643427,903,905,905,902,35220
20230713,101400,1062830104,906,906,906,906,344
20230713,101300,1062518440,906,906,906,906,40
20230713,101200,1062482200,904,906,906,904,48301
20230713,101100,1018769134,906,907,909,906,5232
20230713,101000,1014023655,907,907,909,907,4435
20230713,100900,1010000769,906,907,907,906,5132
20230713,100800,1005350645,907,908,908,907,11646
20230713,100700,994787721,907,909,909,907,3064
20230713,100600,992007463,909,906,909,906,3918
20230713,100500,988457719,909,910,910,906,19980
20230713,100400,970332613,910,909,910,909,5275
20230713,100300,965537636,909,909,909,909,1
20230713,100200,965536727,907,907,907,907,1935
20230713,100100,963781682,907,908,909,907,2674
20230713,100000,961355826,908,907,909,907,1102
20230713,095900,960356208,909,908,909,907,4262
20230713,095800,956486676,909,909,909,909,2235
20230713,095700,954455061,909,909,909,908,3094
20230713,095600,951642995,909,909,909,907,1391
20230713,095500,950378694,908,906,908,906,9815
20230713,095400,941471725,906,907,907,906,601
20230713,095300,940926884,907,907,907,905,1024
20230713,095200,939999688,907,906,907,905,6015
20230713,095100,934555479,906,907,907,906,3948
20230713,095000,930976940,907,907,907,906,124
20230713,094900,930864572,906,906,907,906,3478
20230713,094800,927713503,906,907,907,906,2311
20230713,094700,925619710,907,908,908,907,13282
20230713,094600,913572762,908,909,909,908,3367
20230713,094500,910514519,909,908,909,908,5304
20230713,094400,905693515,908,908,909,907,4877
20230713,094300,901265194,909,908,909,907,5009
20230713,094200,896717120,907,904,907,903,9796
20230713,094100,887863133,903,904,904,903,5700
20230713,094000,882712034,905,903,905,903,15058
20230713,093900,869107564,903,905,905,903,17405
20230713,093800,853377687,905,905,908,904,41310
20230713,093700,816019446,908,908,909,905,30978
20230713,093600,787936624,908,908,909,907,3427
20230713,093500,784825789,909,909,909,907,2805
20230713,093400,782280484,909,907,909,906,3065
20230713,093300,779501086,907,908,908,906,2063
20230713,093200,777630072,908,908,908,907,10603
20230713,093100,768002550,908,909,909,906,15063
20230713,093000,754340975,910,910,910,908,127
20230713,092900,754225615,910,910,910,909,1606
20230713,092800,752764898,910,908,910,907,11072
20230713,092700,742709140,909,909,909,907,3617
20230713,092600,739426822,909,910,910,907,9746
20230713,092500,730586393,910,910,910,907,4141
20230713,092400,726828413,908,906,909,906,14647
20230713,092300,713552988,908,905,908,905,7514
20230713,092200,706745378,906,905,907,905,8491
20230713,092100,699054213,905,904,908,903,13947
20230713,092000,686414090,907,905,907,903,26449
20230713,091900,662477134,907,909,909,902,103552
20230713,091800,568832885,907,908,910,907,16120
20230713,091700,554193415,910,910,910,907,11456
20230713,091600,543790353,909,909,910,908,11854
20230713,091500,533019434,909,911,911,908,7813
20230713,091400,525915335,910,907,911,907,28854
20230713,091300,499711081,908,908,911,907,16299
20230713,091200,484918542,910,911,911,908,52627
20230713,091100,437069222,911,911,913,910,21608
20230713,091000,417393056,912,913,913,911,24125
20230713,090900,395389889,913,915,915,913,10418
20230713,090800,385865781,914,919,919,913,26194
20230713,090700,361894900,918,917,919,917,14881
20230713,090600,348224272,919,920,920,918,2107
20230713,090500,346286736,920,911,920,910,59031
20230713,090400,292435490,910,914,914,910,39712
20230713,090300,256233431,914,910,915,908,26214
20230713,090200,232375614,911,917,917,910,86906
20230713,090100,153017997,917,916,920,915,12653
20230713,090000,141425462,917,921,922,917,148184