KissMeData/044180/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192000,195783291,791,791,791,791,20001
20230712,191900,195783291,791,791,791,791,0
20230712,191800,195783291,791,791,791,791,0
20230712,191700,195783291,791,791,791,791,0
20230712,191600,195783291,791,791,791,791,0
20230712,191500,195783291,791,791,791,791,0
20230712,191400,195783291,791,791,791,791,0
20230712,191300,195783291,791,791,791,791,0
20230712,191200,195783291,791,791,791,791,0
20230712,191100,195783291,791,791,791,791,0
20230712,191000,195783291,791,791,791,791,0
20230712,190900,195783291,791,791,791,791,0
20230712,190800,195783291,791,791,791,791,0
20230712,190700,195783291,791,791,791,791,0
20230712,190600,195783291,791,791,791,791,0
20230712,190500,195783291,791,791,791,791,0
20230712,190400,195783291,791,791,791,791,0
20230712,190300,195783291,791,791,791,791,0
20230712,190200,195783291,791,791,791,791,0
20230712,190100,195783291,791,791,791,791,0
20230712,190000,195783291,791,791,791,791,0
20230712,185900,195783291,791,791,791,791,0
20230712,185800,195783291,791,791,791,791,0
20230712,185700,195783291,791,791,791,791,0
20230712,185600,195783291,791,791,791,791,0
20230712,185500,195783291,791,791,791,791,0
20230712,185400,195783291,791,791,791,791,0
20230712,185300,195783291,791,791,791,791,0
20230712,185200,195783291,791,791,791,791,0
20230712,185100,195783291,791,791,791,791,0
20230712,185000,195783291,791,791,791,791,20001
20230712,184900,195783291,791,791,791,791,0
20230712,184800,195783291,791,791,791,791,0
20230712,184700,195783291,791,791,791,791,0
20230712,184600,195783291,791,791,791,791,0
20230712,184500,195783291,791,791,791,791,0
20230712,184400,195783291,791,791,791,791,0
20230712,184300,195783291,791,791,791,791,0
20230712,184200,195783291,791,791,791,791,0
20230712,184100,195783291,791,791,791,791,0
20230712,184000,195783291,791,791,791,791,0
20230712,183900,195783291,791,791,791,791,0
20230712,183800,195783291,791,791,791,791,0
20230712,183700,195783291,791,791,791,791,0
20230712,183600,195783291,791,791,791,791,0
20230712,183500,195783291,791,791,791,791,0
20230712,183400,195783291,791,791,791,791,0
20230712,183300,195783291,791,791,791,791,0
20230712,183200,195783291,791,791,791,791,0
20230712,183100,195783291,791,791,791,791,0
20230712,183000,195783291,791,791,791,791,0
20230712,182900,195783291,791,791,791,791,0
20230712,182800,195783291,791,791,791,791,0
20230712,182700,195783291,791,791,791,791,0
20230712,182600,195783291,791,791,791,791,0
20230712,182500,195783291,791,791,791,791,0
20230712,182400,195783291,791,791,791,791,0
20230712,182300,195783291,791,791,791,791,0
20230712,182200,195783291,791,791,791,791,0
20230712,182100,195783291,791,791,791,791,0
20230712,182000,195783291,791,791,791,791,20001
20230712,181900,195783291,791,791,791,791,0
20230712,181800,195783291,791,791,791,791,0
20230712,181700,195783291,791,791,791,791,0
20230712,181600,195783291,791,791,791,791,0
20230712,181500,195783291,791,791,791,791,0
20230712,181400,195783291,791,791,791,791,0
20230712,181300,195783291,791,791,791,791,0
20230712,181200,195783291,791,791,791,791,0
20230712,181100,195783291,791,791,791,791,0
20230712,181000,195783291,791,791,791,791,0
20230712,180900,195783291,791,791,791,791,0
20230712,180800,195783291,791,791,791,791,0
20230712,180700,195783291,791,791,791,791,0
20230712,180600,195783291,791,791,791,791,0
20230712,180500,195783291,791,791,791,791,0
20230712,180400,195783291,791,791,791,791,0
20230712,180300,195783291,791,791,791,791,0
20230712,180200,195783291,791,791,791,791,0
20230712,180100,195783291,791,791,791,791,0
20230712,180000,195783291,791,791,791,791,0
20230712,175900,195783291,791,791,791,791,0
20230712,175800,195783291,791,791,791,791,0
20230712,175700,195783291,791,791,791,791,0
20230712,175600,195783291,791,791,791,791,0
20230712,175500,195783291,791,791,791,791,0
20230712,175400,195783291,791,791,791,791,0
20230712,175300,195783291,791,791,791,791,0
20230712,175200,195783291,791,791,791,791,0
20230712,175100,195783291,791,791,791,791,0
20230712,175000,195783291,791,791,791,791,20001
20230712,174900,195783291,791,791,791,791,0
20230712,174800,195783291,791,791,791,791,0
20230712,174700,195783291,791,791,791,791,0
20230712,174600,195783291,791,791,791,791,0
20230712,174500,195783291,791,791,791,791,0
20230712,174400,195783291,791,791,791,791,0
20230712,174300,195783291,791,791,791,791,0
20230712,174200,195783291,791,791,791,791,0
20230712,174100,195783291,791,791,791,791,0
20230712,174000,195783291,791,791,791,791,0
20230712,173900,195783291,791,791,791,791,0
20230712,173800,195783291,791,791,791,791,0
20230712,173700,195783291,791,791,791,791,0
20230712,173600,195783291,791,791,791,791,0
20230712,173500,195783291,791,791,791,791,0
20230712,173400,195783291,791,791,791,791,0
20230712,173300,195783291,791,791,791,791,0
20230712,173200,195783291,791,791,791,791,0
20230712,173100,195783291,791,791,791,791,0
20230712,173000,195783291,791,791,791,791,0
20230712,172900,195783291,791,791,791,791,0
20230712,172800,195783291,791,791,791,791,0
20230712,172700,195783291,791,791,791,791,0
20230712,172600,195783291,791,791,791,791,0
20230712,172500,195783291,791,791,791,791,0
20230712,172400,195783291,791,791,791,791,0
20230712,172300,195783291,791,791,791,791,0
20230712,172200,195783291,791,791,791,791,0
20230712,172100,195783291,791,791,791,791,0
20230712,172000,195783291,791,791,791,791,20001
20230712,171900,195783291,791,791,791,791,0
20230712,171800,195783291,791,791,791,791,0
20230712,171700,195783291,791,791,791,791,0
20230712,171600,195783291,791,791,791,791,0
20230712,171500,195783291,791,791,791,791,0
20230712,171400,195783291,791,791,791,791,0
20230712,171300,195783291,791,791,791,791,0
20230712,171200,195783291,791,791,791,791,0
20230712,171100,195783291,791,791,791,791,0
20230712,171000,195783291,791,791,791,791,0
20230712,170900,195783291,791,791,791,791,0
20230712,170800,195783291,791,791,791,791,0
20230712,170700,195783291,791,791,791,791,0
20230712,170600,195783291,791,791,791,791,0
20230712,170500,195783291,791,791,791,791,0
20230712,170400,195783291,791,791,791,791,0
20230712,170300,195783291,791,791,791,791,0
20230712,170200,195783291,791,791,791,791,0
20230712,170100,195783291,791,791,791,791,0
20230712,170000,195783291,791,791,791,791,0
20230712,165900,195783291,791,791,791,791,0
20230712,165800,195783291,791,791,791,791,0
20230712,165700,195783291,791,791,791,791,0
20230712,165600,195783291,791,791,791,791,0
20230712,165500,195783291,791,791,791,791,0
20230712,165400,195783291,791,791,791,791,0
20230712,165300,195783291,791,791,791,791,0
20230712,165200,195783291,791,791,791,791,0
20230712,165100,195783291,791,791,791,791,0
20230712,165000,195783291,791,791,791,791,20001
20230712,164900,195783291,791,791,791,791,0
20230712,164800,195783291,791,791,791,791,0
20230712,164700,195783291,791,791,791,791,0
20230712,164600,195783291,791,791,791,791,0
20230712,164500,195783291,791,791,791,791,0
20230712,164400,195783291,791,791,791,791,0
20230712,164300,195783291,791,791,791,791,0
20230712,164200,195783291,791,791,791,791,0
20230712,164100,195783291,791,791,791,791,0
20230712,164000,195783291,791,791,791,791,0
20230712,163900,195783291,791,791,791,791,0
20230712,163800,195783291,791,791,791,791,0
20230712,163700,195783291,791,791,791,791,0
20230712,163600,195783291,791,791,791,791,0
20230712,163500,195783291,791,791,791,791,0
20230712,163400,195783291,791,791,791,791,0
20230712,163300,195783291,791,791,791,791,0
20230712,163200,195783291,791,791,791,791,0
20230712,163100,195783291,791,791,791,791,0
20230712,163000,195783291,791,791,791,791,0
20230712,162900,195783291,791,791,791,791,0
20230712,162800,195783291,791,791,791,791,0
20230712,162700,195783291,791,791,791,791,0
20230712,162600,195783291,791,791,791,791,0
20230712,162500,195783291,791,791,791,791,0
20230712,162400,195783291,791,791,791,791,0
20230712,162300,195783291,791,791,791,791,0
20230712,162200,195783291,791,791,791,791,0
20230712,162100,195783291,791,791,791,791,0
20230712,162000,195783291,791,791,791,791,20001
20230712,161900,195783291,791,791,791,791,0
20230712,161800,195783291,791,791,791,791,0
20230712,161700,195783291,791,791,791,791,0
20230712,161600,195783291,791,791,791,791,0
20230712,161500,195783291,791,791,791,791,0
20230712,161400,195783291,791,791,791,791,0
20230712,161300,195783291,791,791,791,791,0
20230712,161200,195783291,791,791,791,791,0
20230712,161100,195783291,791,791,791,791,0
20230712,161000,195783291,791,791,791,791,0
20230712,160900,195783291,791,791,791,791,0
20230712,160800,195783291,791,791,791,791,0
20230712,160700,195783291,791,791,791,791,0
20230712,160600,195783291,791,791,791,791,0
20230712,160500,195783291,791,791,791,791,0
20230712,160400,195783291,791,791,791,791,0
20230712,160300,195783291,791,791,791,791,0
20230712,160200,195783291,791,791,791,791,0
20230712,160100,195783291,791,791,791,791,0
20230712,160000,195783291,791,791,791,791,0
20230712,155900,195783291,791,791,791,791,0
20230712,155800,195783291,791,791,791,791,0
20230712,155700,195783291,791,791,791,791,0
20230712,155600,195783291,791,791,791,791,0
20230712,155500,195783291,791,791,791,791,0
20230712,155400,195783291,791,791,791,791,0
20230712,155300,195783291,791,791,791,791,0
20230712,155200,195783291,791,791,791,791,0
20230712,155100,195783291,791,791,791,791,0
20230712,155000,195783291,791,791,791,791,20001
20230712,154900,195783291,791,791,791,791,0
20230712,154800,195783291,791,791,791,791,0
20230712,154700,195783291,791,791,791,791,0
20230712,154600,195783291,791,791,791,791,0
20230712,154500,195783291,791,791,791,791,0
20230712,154400,195783291,791,791,791,791,0
20230712,154300,195783291,791,791,791,791,0
20230712,154200,195783291,791,791,791,791,0
20230712,154100,195783291,791,791,791,791,0
20230712,154000,195783291,791,791,791,791,0
20230712,153900,195783291,791,791,791,791,0
20230712,153800,195783291,791,791,791,791,0
20230712,153700,195783291,791,791,791,791,0
20230712,153600,195783291,791,791,791,791,0
20230712,153500,195783291,791,791,791,791,0
20230712,153400,195783291,791,791,791,791,0
20230712,153300,195783291,791,791,791,791,0
20230712,153200,195783291,791,791,791,791,0
20230712,153100,195783291,791,791,791,791,0
20230712,153000,195783291,791,791,791,791,20001
20230712,152900,179962500,797,797,797,797,0
20230712,152800,179962500,797,797,797,797,0
20230712,152700,179962500,797,797,797,797,0
20230712,152600,179962500,797,797,797,797,0
20230712,152500,179962500,797,797,797,797,0
20230712,152400,179962500,797,797,797,797,0
20230712,152300,179962500,797,797,797,797,0
20230712,152200,179962500,797,797,797,797,0
20230712,152100,179962500,797,797,797,797,0
20230712,152000,179962500,797,797,797,797,0
20230712,151900,179962500,797,797,797,797,4
20230712,151800,179959312,797,797,797,797,4
20230712,151700,179956124,797,797,797,797,4
20230712,151600,179952936,797,797,797,797,4
20230712,151500,179949748,797,797,797,797,37
20230712,151400,179920259,797,797,797,797,1214
20230712,151300,178952701,797,797,797,797,4
20230712,151200,178949513,796,797,797,796,2268
20230712,151100,177144181,796,797,797,796,25
20230712,151000,177124276,797,797,797,797,13
20230712,150900,177113915,797,797,797,797,16
20230712,150800,177101163,797,797,797,797,9
20230712,150700,177093990,797,797,797,797,50
20230712,150600,177054140,797,797,797,797,5
20230712,150500,177050155,797,797,797,797,3
20230712,150400,177047764,797,797,797,797,104
20230712,150300,176964876,797,798,798,797,14
20230712,150200,176953715,798,798,798,798,5
20230712,150100,176949725,798,798,798,798,4
20230712,150000,176946533,798,798,798,798,3
20230712,145900,176944139,798,798,798,798,4
20230712,145800,176940947,798,798,798,798,4
20230712,145700,176937755,798,798,798,798,5
20230712,145600,176933765,798,798,798,798,4
20230712,145500,176930573,798,798,798,798,3
20230712,145400,176928179,798,798,798,798,4
20230712,145300,176924987,798,799,799,798,464
20230712,145200,176554706,798,798,798,798,0
20230712,145100,176554706,798,799,799,798,33
20230712,145000,176528369,799,799,799,799,3
20230712,144900,176525972,799,799,799,799,5
20230712,144800,176521977,799,799,799,799,4
20230712,144700,176518781,799,799,799,799,376
20230712,144600,176218357,800,800,800,800,0
20230712,144500,176218357,800,800,800,800,6
20230712,144400,176213557,799,799,799,799,0
20230712,144300,176213557,799,799,799,799,0
20230712,144200,176213557,799,799,799,799,0
20230712,144100,176213557,799,799,799,799,0
20230712,144000,176213557,799,799,799,799,0
20230712,143900,176213557,799,799,799,799,0
20230712,143800,176213557,799,799,799,799,27
20230712,143700,176191984,799,799,799,799,91
20230712,143600,176119275,799,799,799,799,0
20230712,143500,176119275,799,799,799,799,0
20230712,143400,176119275,799,800,800,799,2041
20230712,143300,174486516,800,799,800,799,58
20230712,143200,174440157,800,800,800,800,0
20230712,143100,174440157,800,800,800,800,0
20230712,143000,174440157,800,799,800,799,837
20230712,142900,173770983,799,799,799,799,3
20230712,142800,173768586,799,799,799,799,4
20230712,142700,173765390,799,799,799,798,108
20230712,142600,173679202,799,798,799,798,144
20230712,142500,173564285,799,799,799,799,4
20230712,142400,173561089,799,799,799,799,3
20230712,142300,173558692,799,799,799,799,4
20230712,142200,173555496,799,799,799,799,5
20230712,142100,173551501,799,799,799,799,1131
20230712,142000,172647832,799,799,799,799,3
20230712,141900,172645435,798,799,799,798,362
20230712,141800,172356239,799,799,799,799,5
20230712,141700,172352244,799,799,799,799,25
20230712,141600,172332269,802,802,802,802,0
20230712,141500,172332269,802,802,802,802,0
20230712,141400,172332269,802,802,802,802,0
20230712,141300,172332269,802,802,802,802,0
20230712,141200,172332269,802,802,802,802,0
20230712,141100,172332269,802,799,802,799,4
20230712,141000,172329070,799,799,800,799,24
20230712,140900,172309874,800,799,800,799,1016
20230712,140800,171497226,799,797,799,797,4
20230712,140700,171494036,797,799,799,797,741
20230712,140600,170903413,799,800,800,799,5
20230712,140500,170899417,797,799,799,797,580
20230712,140400,170437106,799,799,799,799,0
20230712,140300,170437106,799,799,799,799,0
20230712,140200,170437106,799,799,799,799,11
20230712,140100,170428317,800,800,800,800,0
20230712,140000,170428317,800,799,800,799,2
20230712,135900,170426718,799,799,799,799,4
20230712,135800,170423522,799,799,799,799,3
20230712,135700,170421125,799,799,799,799,4
20230712,135600,170417929,799,799,799,799,5
20230712,135500,170413934,799,799,799,798,254
20230712,135400,170211238,799,799,799,799,4
20230712,135300,170208042,799,799,799,799,3
20230712,135200,170205645,799,799,799,799,4
20230712,135100,170202449,799,799,799,799,5
20230712,135000,170198454,799,799,799,797,3004
20230712,134900,167804253,799,799,799,799,4
20230712,134800,167801057,799,799,799,799,3
20230712,134700,167798660,799,799,799,799,630
20230712,134600,167295290,799,799,799,799,4
20230712,134500,167292094,799,799,799,799,4
20230712,134400,167288898,799,799,799,799,5
20230712,134300,167284903,799,799,799,799,3
20230712,134200,167282506,799,799,799,799,5
20230712,134100,167278511,799,799,799,799,4
20230712,134000,167275315,799,799,799,799,13
20230712,133900,167264928,797,799,799,797,5
20230712,133800,167260935,799,799,799,799,6
20230712,133700,167256141,799,799,799,799,4
20230712,133600,167252945,799,799,799,799,4
20230712,133500,167249749,799,799,799,799,4
20230712,133400,167246553,799,799,799,799,4
20230712,133300,167243357,799,799,799,799,4
20230712,133200,167240161,799,799,799,799,4
20230712,133100,167236965,796,799,799,796,24
20230712,133000,167217849,799,799,799,796,858
20230712,132900,166532367,799,799,799,799,5
20230712,132800,166528372,799,799,799,799,3
20230712,132700,166525975,799,799,799,799,4
20230712,132600,166522779,799,799,799,799,4
20230712,132500,166519583,799,799,799,799,5
20230712,132400,166515588,799,799,799,799,4
20230712,132300,166512392,799,799,799,799,4
20230712,132200,166509196,796,799,799,796,12
20230712,132100,166499617,799,799,799,799,4
20230712,132000,166496421,799,799,800,799,115
20230712,131900,166404526,799,799,799,799,4
20230712,131800,166401330,799,799,799,799,4
20230712,131700,166398134,799,799,799,799,3
20230712,131600,166395737,799,799,799,799,5
20230712,131500,166391742,799,799,799,799,4
20230712,131400,166388546,799,799,799,799,13
20230712,131300,166378159,799,799,799,799,14
20230712,131200,166366973,799,799,799,799,5
20230712,131100,166362978,799,799,799,799,12
20230712,131000,166353390,799,799,799,799,0
20230712,130900,166353390,799,799,799,799,0
20230712,130800,166353390,799,799,799,796,563
20230712,130700,165905167,796,796,796,796,0
20230712,130600,165905167,796,796,796,796,0
20230712,130500,165905167,796,796,796,796,0
20230712,130400,165905167,796,796,796,796,0
20230712,130300,165905167,796,796,796,796,0
20230712,130200,165905167,796,799,799,796,19
20230712,130100,165890007,799,799,799,799,0
20230712,130000,165890007,799,799,799,799,2248
20230712,125900,164093855,799,799,799,799,634
20230712,125800,163587289,799,799,799,799,5
20230712,125700,163583294,799,799,799,799,3
20230712,125600,163580897,799,799,799,799,10
20230712,125500,163572907,799,799,799,799,0
20230712,125400,163572907,799,799,799,799,20
20230712,125300,163556927,799,799,799,799,3
20230712,125200,163554530,799,799,799,799,2291
20230712,125100,161724021,799,799,799,799,4
20230712,125000,161720825,799,799,799,799,5
20230712,124900,161716830,799,799,799,799,12
20230712,124800,161707242,801,801,801,801,0
20230712,124700,161707242,801,801,801,801,6
20230712,124600,161702436,801,799,801,799,6260
20230712,124500,156694888,799,799,799,799,5
20230712,124400,156690893,799,799,799,799,4
20230712,124300,156687697,799,799,799,799,4
20230712,124200,156684501,799,799,799,799,572
20230712,124100,156227473,799,799,799,799,65
20230712,124000,156175538,800,800,800,800,496
20230712,123900,155778738,800,800,800,800,357
20230712,123800,155493138,800,800,800,800,3
20230712,123700,155490738,799,799,799,799,0
20230712,123600,155490738,799,799,799,799,0
20230712,123500,155490738,799,799,799,799,3
20230712,123400,155488341,799,799,799,799,1505
20230712,123300,154285846,801,801,801,801,11
20230712,123200,154277035,799,799,799,799,5
20230712,123100,154273040,801,799,801,797,5834
20230712,123000,149612832,799,799,799,799,0
20230712,122900,149612832,799,799,799,799,0
20230712,122800,149612832,799,799,799,799,10
20230712,122700,149604842,800,800,800,800,0
20230712,122600,149604842,800,800,800,800,0
20230712,122500,149604842,800,800,800,800,0
20230712,122400,149604842,800,800,800,800,0
20230712,122300,149604842,800,800,800,800,0
20230712,122200,149604842,800,800,800,800,100
20230712,122100,149524842,799,799,799,799,61
20230712,122000,149476103,802,802,802,802,10
20230712,121900,149468083,800,800,800,800,0
20230712,121800,149468083,800,800,800,800,8805
20230712,121700,142424083,799,799,799,799,0
20230712,121600,142424083,799,799,799,799,0
20230712,121500,142424083,799,799,799,799,0
20230712,121400,142424083,799,799,799,799,522
20230712,121300,142007005,798,798,798,798,844
20230712,121200,141333493,797,798,798,797,1818
20230712,121100,139884529,798,798,798,798,4
20230712,121000,139881337,797,797,797,797,1504
20230712,120900,138682649,797,797,797,797,1005
20230712,120800,137881664,797,797,797,797,52
20230712,120700,137840220,797,797,797,797,4
20230712,120600,137837032,797,797,797,797,4
20230712,120500,137833844,797,797,797,797,4
20230712,120400,137830656,797,797,797,797,4
20230712,120300,137827468,797,797,797,797,4
20230712,120200,137824280,797,797,797,797,4
20230712,120100,137821092,797,797,797,797,5
20230712,120000,137817107,796,797,797,796,4
20230712,115900,137813920,797,797,797,797,4
20230712,115800,137810732,797,797,797,797,4
20230712,115700,137807544,797,797,797,797,6
20230712,115600,137802762,797,797,797,797,5
20230712,115500,137798777,792,797,797,792,1237
20230712,115400,136817137,795,795,795,795,2377
20230712,115300,134927422,795,795,795,792,4752
20230712,115200,131157690,795,798,798,795,1064
20230712,115100,130311798,798,798,798,798,4
20230712,115000,130308606,798,798,798,798,3
20230712,114900,130306212,798,798,798,798,4
20230712,114800,130303020,798,798,798,798,4
20230712,114700,130299828,798,798,798,798,5
20230712,114600,130295838,798,798,798,798,4
20230712,114500,130292646,798,796,798,795,200
20230712,114400,130133640,796,797,797,795,295
20230712,114300,129899008,797,797,797,796,1514
20230712,114200,128693859,797,798,798,797,4
20230712,114100,128690668,796,798,798,796,254
20230712,114000,128488451,798,798,798,798,3
20230712,113900,128486057,798,798,798,798,5
20230712,113800,128482067,798,798,798,798,4
20230712,113700,128478875,798,797,798,797,487
20230712,113600,128090735,797,798,798,797,107
20230712,113500,128005453,798,798,798,798,3
20230712,113400,128003059,798,799,799,798,670
20230712,113300,127468395,799,799,799,799,4
20230712,113200,127465199,799,799,799,799,282
20230712,113100,127239881,799,799,799,799,4
20230712,113000,127236685,799,798,799,798,840
20230712,112900,126565917,798,798,798,798,4
20230712,112800,126562725,798,798,798,798,4
20230712,112700,126559533,798,799,799,798,668
20230712,112600,126026466,799,799,799,799,4
20230712,112500,126023270,799,799,799,799,5
20230712,112400,126019275,799,799,799,799,3
20230712,112300,126016878,799,799,799,799,4
20230712,112200,126013682,799,799,799,799,4
20230712,112100,126010486,799,799,799,799,5
20230712,112000,126006491,799,799,799,799,4
20230712,111900,126003295,798,799,799,798,103
20230712,111800,125921098,799,799,799,799,4
20230712,111700,125917902,798,799,799,798,1373
20230712,111600,124822124,799,799,799,798,734
20230712,111500,124236387,799,799,799,799,8628
20230712,111400,117342615,800,800,800,800,5
20230712,111300,117338615,800,800,800,800,0
20230712,111200,117338615,800,800,800,800,4490
20230712,111100,113746615,800,800,800,800,0
20230712,111000,113746615,800,802,802,800,1706
20230712,110900,112381807,802,802,802,802,1
20230712,110800,112381005,800,800,800,800,0
20230712,110700,112381005,800,800,800,800,0
20230712,110600,112381005,800,800,800,800,1500
20230712,110500,111181005,800,800,800,800,0
20230712,110400,111181005,800,800,800,800,0
20230712,110300,111181005,800,800,800,800,319
20230712,110200,110925805,800,802,802,800,383
20230712,110100,110619401,803,803,803,803,0
20230712,110000,110619401,803,803,803,803,63
20230712,105900,110568812,803,803,803,803,0
20230712,105800,110568812,803,803,803,803,0
20230712,105700,110568812,803,803,803,803,50
20230712,105600,110528662,803,803,803,803,0
20230712,105500,110528662,803,803,803,803,0
20230712,105400,110528662,803,803,803,803,500
20230712,105300,110127162,803,803,803,803,0
20230712,105200,110127162,803,803,803,803,27
20230712,105100,110105481,803,803,803,803,0
20230712,105000,110105481,803,803,803,803,300
20230712,104900,109864581,803,803,803,803,131
20230712,104800,109759388,803,803,803,803,152
20230712,104700,109637332,803,803,803,803,0
20230712,104600,109637332,803,803,803,803,300
20230712,104500,109396432,803,803,803,803,0
20230712,104400,109396432,803,803,803,803,0
20230712,104300,109396432,803,803,803,803,89
20230712,104200,109324965,803,803,803,803,6
20230712,104100,109320147,805,805,805,805,0
20230712,104000,109320147,805,805,805,805,0
20230712,103900,109320147,805,805,805,805,0
20230712,103800,109320147,805,805,805,805,0
20230712,103700,109320147,805,805,805,805,0
20230712,103600,109320147,805,805,805,805,130
20230712,103500,109215497,805,805,805,805,2
20230712,103400,109213887,805,805,805,805,0
20230712,103300,109213887,805,805,805,805,0
20230712,103200,109213887,805,805,805,805,500
20230712,103100,108811387,805,805,805,805,0
20230712,103000,108811387,805,800,805,800,873
20230712,102900,108109350,800,800,800,800,0
20230712,102800,108109350,800,800,800,800,0
20230712,102700,108109350,800,800,800,800,0
20230712,102600,108109350,800,800,800,800,0
20230712,102500,108109350,800,800,800,800,0
20230712,102400,108109350,800,800,800,800,0
20230712,102300,108109350,800,800,800,800,0
20230712,102200,108109350,800,800,800,800,20
20230712,102100,108093350,800,800,800,800,1806
20230712,102000,106648550,800,800,800,800,1247
20230712,101900,105650950,800,800,800,800,0
20230712,101800,105650950,800,800,800,800,0
20230712,101700,105650950,800,800,800,800,0
20230712,101600,105650950,800,800,800,800,0
20230712,101500,105650950,800,801,805,800,1504
20230712,101400,104447167,803,803,803,803,0
20230712,101300,104447167,803,803,803,803,0
20230712,101200,104447167,803,803,803,803,310
20230712,101100,104198237,806,806,806,806,5000
20230712,101000,100168237,806,806,806,806,200
20230712,100900,100007037,806,806,806,806,0
20230712,100800,100007037,806,806,806,806,6
20230712,100700,100002201,806,806,806,806,0
20230712,100600,100002201,806,806,806,806,0
20230712,100500,100002201,806,806,806,806,0
20230712,100400,100002201,806,806,806,806,0
20230712,100300,100002201,806,806,806,806,3
20230712,100200,99999783,806,805,806,805,2
20230712,100100,99998172,806,806,806,806,1
20230712,100000,99997366,802,802,802,802,95
20230712,095900,99921176,806,806,806,806,0
20230712,095800,99921176,806,806,806,806,0
20230712,095700,99921176,806,806,806,806,0
20230712,095600,99921176,806,804,806,800,3319
20230712,095500,97260089,802,802,802,802,0
20230712,095400,97260089,802,804,804,802,401
20230712,095300,96938437,804,804,804,804,0
20230712,095200,96938437,804,804,804,804,0
20230712,095100,96938437,804,805,805,804,624
20230712,095000,96436717,805,804,805,804,201
20230712,094900,96274913,804,804,804,804,2314
20230712,094800,94414457,804,806,806,804,5359
20230712,094700,90105325,807,807,807,807,0
20230712,094600,90105325,807,807,807,807,0
20230712,094500,90105325,807,807,807,807,23
20230712,094400,90086764,807,807,807,807,0
20230712,094300,90086764,807,807,807,807,12
20230712,094200,90077080,808,809,809,808,1652
20230712,094100,88742263,810,810,810,810,420
20230712,094000,88402063,810,810,810,810,20
20230712,093900,88385863,810,810,810,810,1236
20230712,093800,87384703,810,807,810,807,4
20230712,093700,87381469,807,807,807,807,10
20230712,093600,87373399,810,810,810,810,1
20230712,093500,87372589,804,808,810,804,7017
20230712,093400,81695666,809,809,809,809,200
20230712,093300,81533866,809,810,810,809,46
20230712,093200,81496651,810,804,810,804,1001
20230712,093100,80691841,804,804,804,804,3657
20230712,093000,77751613,803,802,804,800,931
20230712,092900,77003409,799,801,801,799,3000
20230712,092800,74604552,801,803,803,801,2489
20230712,092700,72609975,804,804,804,804,0
20230712,092600,72609975,804,804,804,804,518
20230712,092500,72193503,804,804,804,804,280
20230712,092400,71968383,804,804,804,804,100
20230712,092300,71887983,804,804,804,804,34
20230712,092200,71860647,804,806,806,803,2228
20230712,092100,70066585,808,809,811,808,1277
20230712,092000,69031037,810,810,810,810,60
20230712,091900,68982437,810,810,810,810,44
20230712,091800,68946797,810,810,810,810,0
20230712,091700,68946797,810,807,810,806,202
20230712,091600,68783781,806,805,806,805,447
20230712,091500,68423688,802,805,805,801,870
20230712,091400,67725794,805,807,808,805,45
20230712,091300,67689527,809,814,814,808,5078
20230712,091200,63562334,817,819,819,813,6598
20230712,091100,58173327,820,814,820,810,4297
20230712,091000,54663883,814,809,814,808,13832
20230712,090900,43455185,809,806,809,806,923
20230712,090800,42709981,805,809,810,805,1403
20230712,090700,41574576,810,805,810,805,2640
20230712,090600,39449360,805,810,810,805,805
20230712,090500,38797709,806,806,806,806,2
20230712,090400,38796097,805,806,810,804,4986
20230712,090300,34770397,806,801,806,794,16263
20230712,090200,21730566,800,800,800,800,374
20230712,090100,21431366,797,798,801,797,8814
20230712,090000,14403135,798,795,798,795,18117