KissMeData/038880/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191600,674362564,598,598,598,598,14175
20230705,191500,674362564,598,598,598,598,0
20230705,191400,674362564,598,598,598,598,0
20230705,191300,674362564,598,598,598,598,0
20230705,191200,674362564,598,598,598,598,0
20230705,191100,674362564,598,598,598,598,0
20230705,191000,674362564,598,598,598,598,0
20230705,190900,674362564,598,598,598,598,0
20230705,190800,674362564,598,598,598,598,0
20230705,190700,674362564,598,598,598,598,0
20230705,190600,674362564,598,598,598,598,0
20230705,190500,674362564,598,598,598,598,0
20230705,190400,674362564,598,598,598,598,0
20230705,190300,674362564,598,598,598,598,0
20230705,190200,674362564,598,598,598,598,0
20230705,190100,674362564,598,598,598,598,0
20230705,190000,674362564,598,598,598,598,0
20230705,185900,674362564,598,598,598,598,0
20230705,185800,674362564,598,598,598,598,0
20230705,185700,674362564,598,598,598,598,0
20230705,185600,674362564,598,598,598,598,0
20230705,185500,674362564,598,598,598,598,0
20230705,185400,674362564,598,598,598,598,0
20230705,185300,674362564,598,598,598,598,0
20230705,185200,674362564,598,598,598,598,0
20230705,185100,674362564,598,598,598,598,0
20230705,185000,674362564,598,598,598,598,0
20230705,184900,674362564,598,598,598,598,0
20230705,184800,674362564,598,598,598,598,0
20230705,184700,674362564,598,598,598,598,0
20230705,184600,674362564,598,598,598,598,14175
20230705,184500,674362564,598,598,598,598,0
20230705,184400,674362564,598,598,598,598,0
20230705,184300,674362564,598,598,598,598,0
20230705,184200,674362564,598,598,598,598,0
20230705,184100,674362564,598,598,598,598,0
20230705,184000,674362564,598,598,598,598,0
20230705,183900,674362564,598,598,598,598,0
20230705,183800,674362564,598,598,598,598,0
20230705,183700,674362564,598,598,598,598,0
20230705,183600,674362564,598,598,598,598,0
20230705,183500,674362564,598,598,598,598,0
20230705,183400,674362564,598,598,598,598,0
20230705,183300,674362564,598,598,598,598,0
20230705,183200,674362564,598,598,598,598,0
20230705,183100,674362564,598,598,598,598,0
20230705,183000,674362564,598,598,598,598,0
20230705,182900,674362564,598,598,598,598,0
20230705,182800,674362564,598,598,598,598,0
20230705,182700,674362564,598,598,598,598,0
20230705,182600,674362564,598,598,598,598,0
20230705,182500,674362564,598,598,598,598,0
20230705,182400,674362564,598,598,598,598,0
20230705,182300,674362564,598,598,598,598,0
20230705,182200,674362564,598,598,598,598,0
20230705,182100,674362564,598,598,598,598,0
20230705,182000,674362564,598,598,598,598,0
20230705,181900,674362564,598,598,598,598,0
20230705,181800,674362564,598,598,598,598,0
20230705,181700,674362564,598,598,598,598,0
20230705,181600,674362564,598,598,598,598,14175
20230705,181500,674362564,598,598,598,598,0
20230705,181400,674362564,598,598,598,598,0
20230705,181300,674362564,598,598,598,598,0
20230705,181200,674362564,598,598,598,598,0
20230705,181100,674362564,598,598,598,598,0
20230705,181000,674362564,598,598,598,598,0
20230705,180900,674362564,598,598,598,598,0
20230705,180800,674362564,598,598,598,598,0
20230705,180700,674362564,598,598,598,598,0
20230705,180600,674362564,598,598,598,598,0
20230705,180500,674362564,598,598,598,598,0
20230705,180400,674362564,598,598,598,598,0
20230705,180300,674362564,598,598,598,598,0
20230705,180200,674362564,598,598,598,598,0
20230705,180100,674362564,598,598,598,598,0
20230705,180000,674362564,598,598,598,598,0
20230705,175900,674362564,598,598,598,598,0
20230705,175800,674362564,598,598,598,598,0
20230705,175700,674362564,598,598,598,598,0
20230705,175600,674362564,598,598,598,598,0
20230705,175500,674362564,598,598,598,598,0
20230705,175400,674362564,598,598,598,598,0
20230705,175300,674362564,598,598,598,598,0
20230705,175200,674362564,598,598,598,598,0
20230705,175100,674362564,598,598,598,598,0
20230705,175000,674362564,598,598,598,598,0
20230705,174900,674362564,598,598,598,598,0
20230705,174800,674362564,598,598,598,598,0
20230705,174700,674362564,598,598,598,598,0
20230705,174600,674362564,598,598,598,598,14175
20230705,174500,674362564,598,598,598,598,0
20230705,174400,674362564,598,598,598,598,0
20230705,174300,674362564,598,598,598,598,0
20230705,174200,674362564,598,598,598,598,0
20230705,174100,674362564,598,598,598,598,0
20230705,174000,674362564,598,598,598,598,0
20230705,173900,674362564,598,598,598,598,0
20230705,173800,674362564,598,598,598,598,0
20230705,173700,674362564,598,598,598,598,0
20230705,173600,674362564,598,598,598,598,0
20230705,173500,674362564,598,598,598,598,0
20230705,173400,674362564,598,598,598,598,0
20230705,173300,674362564,598,598,598,598,0
20230705,173200,674362564,598,598,598,598,0
20230705,173100,674362564,598,598,598,598,0
20230705,173000,674362564,598,598,598,598,0
20230705,172900,674362564,598,598,598,598,0
20230705,172800,674362564,598,598,598,598,0
20230705,172700,674362564,598,598,598,598,0
20230705,172600,674362564,598,598,598,598,0
20230705,172500,674362564,598,598,598,598,0
20230705,172400,674362564,598,598,598,598,0
20230705,172300,674362564,598,598,598,598,0
20230705,172200,674362564,598,598,598,598,0
20230705,172100,674362564,598,598,598,598,0
20230705,172000,674362564,598,598,598,598,0
20230705,171900,674362564,598,598,598,598,0
20230705,171800,674362564,598,598,598,598,0
20230705,171700,674362564,598,598,598,598,0
20230705,171600,674362564,598,598,598,598,14175
20230705,171500,674362564,598,598,598,598,0
20230705,171400,674362564,598,598,598,598,0
20230705,171300,674362564,598,598,598,598,0
20230705,171200,674362564,598,598,598,598,0
20230705,171100,674362564,598,598,598,598,0
20230705,171000,674362564,598,598,598,598,0
20230705,170900,674362564,598,598,598,598,0
20230705,170800,674362564,598,598,598,598,0
20230705,170700,674362564,598,598,598,598,0
20230705,170600,674362564,598,598,598,598,0
20230705,170500,674362564,598,598,598,598,0
20230705,170400,674362564,598,598,598,598,0
20230705,170300,674362564,598,598,598,598,0
20230705,170200,674362564,598,598,598,598,0
20230705,170100,674362564,598,598,598,598,0
20230705,170000,674362564,598,598,598,598,0
20230705,165900,674362564,598,598,598,598,0
20230705,165800,674362564,598,598,598,598,0
20230705,165700,674362564,598,598,598,598,0
20230705,165600,674362564,598,598,598,598,0
20230705,165500,674362564,598,598,598,598,0
20230705,165400,674362564,598,598,598,598,0
20230705,165300,674362564,598,598,598,598,0
20230705,165200,674362564,598,598,598,598,0
20230705,165100,674362564,598,598,598,598,0
20230705,165000,674362564,598,598,598,598,0
20230705,164900,674362564,598,598,598,598,0
20230705,164800,674362564,598,598,598,598,0
20230705,164700,674362564,598,598,598,598,0
20230705,164600,674362564,598,598,598,598,14175
20230705,164500,674362564,598,598,598,598,0
20230705,164400,674362564,598,598,598,598,0
20230705,164300,674362564,598,598,598,598,0
20230705,164200,674362564,598,598,598,598,0
20230705,164100,674362564,598,598,598,598,0
20230705,164000,674362564,598,598,598,598,0
20230705,163900,674362564,598,598,598,598,0
20230705,163800,674362564,598,598,598,598,0
20230705,163700,674362564,598,598,598,598,0
20230705,163600,674362564,598,598,598,598,0
20230705,163500,674362564,598,598,598,598,0
20230705,163400,674362564,598,598,598,598,0
20230705,163300,674362564,598,598,598,598,0
20230705,163200,674362564,598,598,598,598,0
20230705,163100,674362564,598,598,598,598,0
20230705,163000,674362564,598,598,598,598,0
20230705,162900,674362564,598,598,598,598,0
20230705,162800,674362564,598,598,598,598,0
20230705,162700,674362564,598,598,598,598,0
20230705,162600,674362564,598,598,598,598,0
20230705,162500,674362564,598,598,598,598,0
20230705,162400,674362564,598,598,598,598,0
20230705,162300,674362564,598,598,598,598,0
20230705,162200,674362564,598,598,598,598,0
20230705,162100,674362564,598,598,598,598,0
20230705,162000,674362564,598,598,598,598,0
20230705,161900,674362564,598,598,598,598,0
20230705,161800,674362564,598,598,598,598,0
20230705,161700,674362564,598,598,598,598,0
20230705,161600,674362564,598,598,598,598,14175
20230705,161500,674362564,598,598,598,598,0
20230705,161400,674362564,598,598,598,598,0
20230705,161300,674362564,598,598,598,598,0
20230705,161200,674362564,598,598,598,598,0
20230705,161100,674362564,598,598,598,598,0
20230705,161000,674362564,598,598,598,598,0
20230705,160900,674362564,598,598,598,598,0
20230705,160800,674362564,598,598,598,598,0
20230705,160700,674362564,598,598,598,598,0
20230705,160600,674362564,598,598,598,598,0
20230705,160500,674362564,598,598,598,598,0
20230705,160400,674362564,598,598,598,598,0
20230705,160300,674362564,598,598,598,598,0
20230705,160200,674362564,598,598,598,598,0
20230705,160100,674362564,598,598,598,598,0
20230705,160000,674362564,598,598,598,598,0
20230705,155900,674362564,598,598,598,598,0
20230705,155800,674362564,598,598,598,598,0
20230705,155700,674362564,598,598,598,598,0
20230705,155600,674362564,598,598,598,598,0
20230705,155500,674362564,598,598,598,598,0
20230705,155400,674362564,598,598,598,598,0
20230705,155300,674362564,598,598,598,598,0
20230705,155200,674362564,598,598,598,598,0
20230705,155100,674362564,598,598,598,598,0
20230705,155000,674362564,598,598,598,598,0
20230705,154900,674362564,598,598,598,598,0
20230705,154800,674362564,598,598,598,598,0
20230705,154700,674362564,598,598,598,598,0
20230705,154600,674362564,598,598,598,598,14175
20230705,154500,674362564,598,598,598,598,0
20230705,154400,674362564,598,598,598,598,0
20230705,154300,674362564,598,598,598,598,0
20230705,154200,674362564,598,598,598,598,0
20230705,154100,674362564,598,598,598,598,0
20230705,154000,674362564,598,598,598,598,0
20230705,153900,674362564,598,598,598,598,0
20230705,153800,674362564,598,598,598,598,0
20230705,153700,674362564,598,598,598,598,0
20230705,153600,674362564,598,598,598,598,0
20230705,153500,674362564,598,598,598,598,0
20230705,153400,674362564,598,598,598,598,0
20230705,153300,674362564,598,598,598,598,0
20230705,153200,674362564,598,598,598,598,0
20230705,153100,674362564,598,598,598,598,0
20230705,153000,674362564,598,598,598,598,14175
20230705,152900,665885914,600,600,600,600,0
20230705,152800,665885914,600,600,600,600,0
20230705,152700,665885914,600,600,600,600,0
20230705,152600,665885914,600,600,600,600,0
20230705,152500,665885914,600,600,600,600,0
20230705,152400,665885914,600,600,600,600,0
20230705,152300,665885914,600,600,600,600,0
20230705,152200,665885914,600,600,600,600,0
20230705,152100,665885914,600,600,600,600,0
20230705,152000,665885914,600,600,600,600,0
20230705,151900,665885914,600,601,601,600,5344
20230705,151800,662679194,601,601,601,600,19464
20230705,151700,650983412,602,602,603,601,1270
20230705,151600,650217873,603,602,603,602,1388
20230705,151500,649382101,602,602,603,601,9160
20230705,151400,643874127,603,603,603,603,3322
20230705,151300,641870961,603,602,603,602,1004
20230705,151200,641266549,602,602,602,602,0
20230705,151100,641266549,602,603,603,602,2361
20230705,151000,639843266,603,603,603,603,0
20230705,150900,639843266,603,603,603,603,1602
20230705,150800,638877260,603,603,603,603,110
20230705,150700,638810930,603,603,603,603,1000
20230705,150600,638207930,603,603,603,603,0
20230705,150500,638207930,603,603,603,603,340
20230705,150400,638002910,603,602,603,602,51
20230705,150300,637972207,602,602,602,602,0
20230705,150200,637972207,602,602,602,602,0
20230705,150100,637972207,602,602,602,602,185
20230705,150000,637860837,603,603,603,603,1
20230705,145900,637860234,603,603,603,603,2
20230705,145800,637859028,603,603,603,603,300
20230705,145700,637678128,603,603,603,603,4
20230705,145600,637675716,602,602,602,602,1107
20230705,145500,637009302,603,602,603,602,3398
20230705,145400,634963630,602,602,602,602,0
20230705,145300,634963630,602,602,602,602,0
20230705,145200,634963630,602,602,602,600,3
20230705,145100,634961826,602,601,602,601,102
20230705,145000,634900522,601,601,601,601,100
20230705,144900,634840422,601,601,601,601,1325
20230705,144800,634044097,601,601,601,601,0
20230705,144700,634044097,601,601,601,601,1
20230705,144600,634043496,600,600,600,600,36
20230705,144500,634021896,601,601,601,600,153
20230705,144400,633930072,601,600,601,600,220
20230705,144300,633798051,601,600,601,600,7
20230705,144200,633793848,600,600,600,600,26
20230705,144100,633778248,600,600,601,600,502
20230705,144000,633477047,600,601,601,600,15991
20230705,143900,623882013,602,602,602,602,100
20230705,143800,623821813,602,601,602,601,570
20230705,143700,623479239,603,603,603,603,0
20230705,143600,623479239,603,603,603,603,0
20230705,143500,623479239,603,603,603,603,20
20230705,143400,623467179,603,603,603,603,0
20230705,143300,623467179,603,600,603,600,4841
20230705,143200,620562501,600,600,600,600,16
20230705,143100,620552901,600,599,600,598,231
20230705,143000,620414420,600,600,600,600,40
20230705,142900,620390420,600,600,600,600,0
20230705,142800,620390420,600,600,600,600,3
20230705,142700,620388620,600,600,600,600,511
20230705,142600,620082020,597,601,601,597,6891
20230705,142500,615958830,597,600,600,597,40001
20230705,142400,592044823,600,600,600,600,1304
20230705,142300,591262423,601,601,601,601,2
20230705,142200,591261221,600,601,601,600,12
20230705,142100,591254018,600,601,601,600,13
20230705,142000,591246214,601,601,601,601,1
20230705,141900,591245613,601,601,601,600,5579
20230705,141800,587898210,602,602,602,602,0
20230705,141700,587898210,602,602,602,602,12
20230705,141600,587890986,602,602,602,600,60003
20230705,141500,551861006,602,602,602,602,0
20230705,141400,551861006,602,602,602,602,319
20230705,141300,551668968,602,602,602,602,0
20230705,141200,551668968,602,603,603,602,4361
20230705,141100,549043577,602,602,602,602,100
20230705,141000,548983377,602,602,602,602,100
20230705,140900,548923177,602,602,602,602,1543
20230705,140800,547994291,602,602,602,602,337
20230705,140700,547791417,603,603,603,603,0
20230705,140600,547791417,603,603,603,603,0
20230705,140500,547791417,603,603,603,603,2
20230705,140400,547790211,603,603,603,603,69
20230705,140300,547748604,602,602,602,602,0
20230705,140200,547748604,602,603,603,602,218
20230705,140100,547617350,602,602,602,602,0
20230705,140000,547617350,602,602,603,602,1103
20230705,135900,546953340,602,603,603,602,7
20230705,135800,546949125,602,602,602,602,0
20230705,135700,546949125,602,602,602,602,0
20230705,135600,546949125,602,602,602,602,501
20230705,135500,546647523,603,603,603,603,43
20230705,135400,546621594,603,605,605,602,28196
20230705,135300,529646012,603,603,603,603,100
20230705,135200,529585712,606,605,606,605,9708
20230705,135100,523712138,605,605,605,605,0
20230705,135000,523712138,605,605,605,605,0
20230705,134900,523712138,605,604,605,604,3382
20230705,134800,521668261,604,604,604,604,0
20230705,134700,521668261,604,603,604,602,102
20230705,134600,521606656,604,604,604,604,0
20230705,134500,521606656,604,603,604,603,101
20230705,134400,521545653,604,604,604,604,9
20230705,134300,521540217,604,604,604,604,0
20230705,134200,521540217,604,602,604,602,1632
20230705,134100,520557751,604,603,604,602,218
20230705,134000,520426512,605,605,605,605,825
20230705,133900,519927387,605,605,605,605,1
20230705,133800,519926782,605,605,605,605,4
20230705,133700,519924362,605,605,605,605,52
20230705,133600,519892902,605,605,605,605,0
20230705,133500,519892902,605,602,605,602,406
20230705,133400,519648487,602,605,605,602,46
20230705,133300,519620792,602,605,605,602,785
20230705,133200,519148062,605,605,605,605,0
20230705,133100,519148062,605,605,605,605,0
20230705,133000,519148062,605,605,605,605,0
20230705,132900,519148062,605,605,605,605,9
20230705,132800,519142617,605,603,605,603,101
20230705,132700,519081712,605,605,605,605,30
20230705,132600,519063562,605,605,605,605,7
20230705,132500,519059327,605,605,605,604,1002
20230705,132400,518454117,604,604,604,604,11222
20230705,132300,511676029,604,603,604,603,1791
20230705,132200,510596053,603,604,604,603,1080
20230705,132100,509944733,603,604,604,603,66
20230705,132000,509904880,604,604,604,604,0
20230705,131900,509904880,604,604,604,604,110
20230705,131800,509838440,604,604,604,603,24
20230705,131700,509823960,604,603,604,603,3555
20230705,131600,507680105,603,604,604,603,5
20230705,131500,507677089,603,603,603,603,5100
20230705,131400,504601789,603,603,603,603,0
20230705,131300,504601789,603,602,603,602,5117
20230705,131200,501521354,602,602,602,602,529
20230705,131100,501202896,603,602,603,602,192
20230705,131000,501087310,602,602,602,602,478
20230705,130900,500799554,603,603,603,603,1
20230705,130800,500798951,602,602,602,602,100
20230705,130700,500738751,603,602,603,602,50
20230705,130600,500708650,602,603,603,600,502
20230705,130500,500407445,600,601,601,600,3000
20230705,130400,498607436,603,602,603,600,40561
20230705,130300,474269702,603,603,603,602,829
20230705,130200,473770543,603,602,603,602,23
20230705,130100,473756696,603,602,603,602,1453
20230705,130000,472881989,602,603,603,602,41
20230705,125900,472857268,603,603,603,603,124
20230705,125800,472782496,603,603,603,603,252
20230705,125700,472630540,602,603,603,602,163
20230705,125600,472532363,603,602,603,602,908
20230705,125500,471985138,602,602,602,602,3203
20230705,125400,470056932,602,602,602,602,383
20230705,125300,469826366,602,601,602,601,2187
20230705,125200,468511479,601,601,601,601,301
20230705,125100,468330578,601,602,602,601,533
20230705,125000,468009724,600,602,602,600,682
20230705,124900,467599260,602,601,602,601,606
20230705,124800,467234848,602,601,602,601,916
20230705,124700,466684331,602,601,602,601,1157
20230705,124600,465988883,601,601,601,601,1001
20230705,124500,465387282,601,601,601,600,368
20230705,124400,465166480,600,600,600,600,6095
20230705,124300,461509480,600,600,600,600,6502
20230705,124200,457608280,600,600,600,600,0
20230705,124100,457608280,600,600,600,600,637
20230705,124000,457226080,600,600,600,600,0
20230705,123900,457226080,600,601,601,600,129
20230705,123800,457148630,601,601,601,601,1
20230705,123700,457148029,599,600,600,599,2002
20230705,123600,455946830,599,599,599,599,0
20230705,123500,455946830,599,599,599,599,1611
20230705,123400,454981841,599,599,599,599,201
20230705,123300,454861442,599,599,599,599,530
20230705,123200,454543972,600,600,600,598,1239
20230705,123100,453802933,600,600,600,600,18
20230705,123000,453792133,600,600,600,600,628
20230705,122900,453415333,600,600,600,598,443
20230705,122800,453149975,599,600,600,599,2213
20230705,122700,451823200,600,598,600,598,2602
20230705,122600,450265200,598,598,598,598,0
20230705,122500,450265200,598,598,599,598,4933
20230705,122400,447315207,599,599,599,598,528
20230705,122300,446998940,599,599,599,599,31
20230705,122200,446980371,600,600,600,600,1000
20230705,122100,446380371,600,600,600,600,924
20230705,122000,445825971,600,599,600,599,211
20230705,121900,445699576,600,600,600,600,0
20230705,121800,445699576,600,600,600,600,200
20230705,121700,445579576,600,600,600,600,564
20230705,121600,445241176,598,598,598,598,0
20230705,121500,445241176,598,598,598,598,0
20230705,121400,445241176,598,598,598,598,150
20230705,121300,445151476,598,598,598,598,1085
20230705,121200,444502646,599,600,600,599,302
20230705,121100,444321747,598,598,598,598,0
20230705,121000,444321747,598,598,598,598,800
20230705,120900,443843347,598,598,598,598,0
20230705,120800,443843347,598,598,598,598,2070
20230705,120700,442605487,598,598,598,598,6
20230705,120600,442601899,598,598,598,598,1046
20230705,120500,441976391,598,598,598,598,100
20230705,120400,441916591,598,598,598,598,52
20230705,120300,441885495,597,597,597,597,0
20230705,120200,441885495,597,598,598,597,9257
20230705,120100,436358653,601,601,601,601,510
20230705,120000,436052143,601,601,601,601,0
20230705,115900,436052143,601,600,601,600,90
20230705,115800,435998075,601,600,601,598,9090
20230705,115700,430560983,600,600,600,600,500
20230705,115600,430260983,601,601,601,601,1
20230705,115500,430260382,599,600,600,599,13534
20230705,115400,422153417,600,600,600,600,0
20230705,115300,422153417,600,600,600,600,2
20230705,115200,422152217,600,600,600,600,0
20230705,115100,422152217,600,600,600,600,4895
20230705,115000,419215217,598,598,598,598,0
20230705,114900,419215217,598,599,599,598,13739
20230705,114800,410991253,600,600,600,600,2
20230705,114700,410990053,600,600,600,600,20
20230705,114600,410978053,600,600,600,600,1000
20230705,114500,410378053,601,601,601,601,1
20230705,114400,410377452,601,601,601,601,500
20230705,114300,410076952,600,600,601,600,1552
20230705,114200,409144790,600,600,600,600,3000
20230705,114100,407344790,600,600,600,600,2
20230705,114000,407343590,600,600,600,600,0
20230705,113900,407343590,600,600,600,600,0
20230705,113800,407343590,600,600,600,600,1
20230705,113700,407342990,600,600,600,600,40
20230705,113600,407318990,598,599,599,598,8182
20230705,113500,402422860,600,600,600,600,1
20230705,113400,402422260,600,600,600,600,11
20230705,113300,402415660,600,600,600,600,111
20230705,113200,402349060,600,599,600,598,11349
20230705,113100,395551259,599,599,599,599,206
20230705,113000,395427865,599,599,599,599,58694
20230705,112900,360270159,599,599,599,599,143
20230705,112800,360184502,599,599,599,598,2215
20230705,112700,358859827,599,599,599,599,0
20230705,112600,358859827,599,599,599,599,1
20230705,112500,358859228,599,599,599,598,937
20230705,112400,358298400,598,599,599,598,2578
20230705,112300,356754744,599,599,599,599,90
20230705,112200,356700834,599,600,600,599,1686
20230705,112100,355690534,600,600,600,600,15
20230705,112000,355681534,599,599,599,599,20
20230705,111900,355669554,599,600,600,599,21997
20230705,111800,342484068,601,601,601,601,7
20230705,111700,342479861,601,601,601,601,1
20230705,111600,342479260,600,601,601,600,2942
20230705,111500,340713652,600,600,600,600,7
20230705,111400,340709452,601,601,601,601,6
20230705,111300,340705846,601,600,601,600,41
20230705,111200,340681245,601,600,601,600,601
20230705,111100,340320644,600,602,602,600,862
20230705,111000,339803422,602,602,602,602,111
20230705,110900,339736600,602,602,602,602,1
20230705,110800,339735998,599,599,599,599,2000
20230705,110700,338537998,599,600,600,599,2500
20230705,110600,337038998,599,599,599,599,0
20230705,110500,337038998,599,599,599,599,0
20230705,110400,337038998,599,601,601,599,9
20230705,110300,337033605,599,600,600,599,3505
20230705,110200,334933812,600,600,600,600,52
20230705,110100,334902612,600,600,600,600,1969
20230705,110000,333721212,600,601,601,600,2001
20230705,105900,332520611,600,601,601,600,194
20230705,105800,332404210,600,600,600,600,49
20230705,105700,332374810,600,600,600,600,3
20230705,105600,332373010,599,601,601,599,505
20230705,105500,332070202,601,601,601,601,11
20230705,105400,332063591,600,600,600,600,54
20230705,105300,332031191,600,598,600,598,25865
20230705,105200,316534898,599,599,599,598,4790
20230705,105100,313667688,600,600,600,600,1001
20230705,105000,313067088,600,600,600,600,4500
20230705,104900,310367088,600,600,600,600,2000
20230705,104800,309167088,600,600,601,598,10056
20230705,104700,303143195,600,600,600,600,1346
20230705,104600,302335595,600,602,602,600,69814
20230705,104500,260447191,600,602,602,600,216
20230705,104400,260317559,602,602,602,602,50
20230705,104300,260287459,603,600,603,598,10352
20230705,104200,254088436,603,603,603,599,55260
20230705,104100,220904531,603,603,604,603,163
20230705,104000,220806200,603,604,604,602,8634
20230705,103900,215607493,602,604,604,602,5528
20230705,103800,212279384,604,604,604,602,23127
20230705,103700,198342427,604,603,604,603,7107
20230705,103600,194056899,604,604,604,604,0
20230705,103500,194056899,604,604,604,604,2
20230705,103400,194055691,605,605,605,605,1
20230705,103300,194055086,604,603,604,603,4148
20230705,103200,191549794,603,603,603,602,2396
20230705,103100,190107318,602,604,604,602,191
20230705,103000,189992314,604,604,604,604,620
20230705,102900,189617834,604,604,604,604,10
20230705,102800,189611794,604,603,604,603,661
20230705,102700,189213193,603,603,603,603,113
20230705,102600,189145054,603,603,603,602,62
20230705,102500,189107669,603,604,604,603,1751
20230705,102400,188051690,604,603,604,603,152
20230705,102300,187960029,604,604,604,604,11
20230705,102200,187953385,604,604,604,604,477
20230705,102100,187665277,603,604,604,603,122
20230705,102000,187591591,604,603,604,603,3001
20230705,101900,185781987,604,603,604,603,1010
20230705,101800,185172956,603,603,603,603,5672
20230705,101700,181752740,603,603,603,603,2595
20230705,101600,180187955,604,604,604,604,5295
20230705,101500,176989775,604,604,604,604,237
20230705,101400,176846627,603,604,604,603,937
20230705,101300,176280680,604,604,604,604,2
20230705,101200,176279472,603,604,604,603,2150
20230705,101100,174982021,604,604,604,603,5828
20230705,101000,171464727,604,604,604,604,5000
20230705,100900,168444727,605,606,606,605,10551
20230705,100800,162061272,606,606,606,606,195
20230705,100700,161943102,606,606,606,606,1609
20230705,100600,160968048,605,607,607,605,10593
20230705,100500,154553181,607,607,607,607,501
20230705,100400,154249074,607,606,607,606,786
20230705,100300,153772159,606,606,606,606,388
20230705,100200,153537031,606,607,607,606,3014
20230705,100100,151710533,607,607,607,607,3
20230705,100000,151708712,607,607,607,607,0
20230705,095900,151708712,607,607,607,607,134
20230705,095800,151627374,607,607,607,607,54
20230705,095700,151594596,607,606,607,606,911
20230705,095600,151042119,606,605,606,605,2785
20230705,095500,149356699,605,606,607,605,14743
20230705,095400,140430176,607,606,607,606,107
20230705,095300,140365333,605,605,605,605,300
20230705,095200,140183833,605,606,606,605,5977
20230705,095100,136565374,606,606,606,606,2391
20230705,095000,135116428,608,608,608,608,1
20230705,094900,135115820,608,608,608,607,2330
20230705,094800,133699189,608,606,608,606,3544
20230705,094700,131551521,606,608,608,606,7547
20230705,094600,126978035,606,607,607,606,416
20230705,094500,126725839,607,607,607,607,5030
20230705,094400,123672629,606,606,606,606,5800
20230705,094300,120157829,605,608,608,605,10506
20230705,094200,113790555,608,608,608,608,4
20230705,094100,113788123,608,608,608,607,63
20230705,094000,113749822,606,608,608,606,2365
20230705,093900,112313601,608,608,608,607,560
20230705,093800,111973516,608,608,608,608,78
20230705,093700,111926092,608,608,608,607,1601
20230705,093600,110953286,608,608,608,607,1005
20230705,093500,110343195,608,608,608,608,45
20230705,093400,110315835,608,608,608,608,35
20230705,093300,110294555,608,610,610,608,29072
20230705,093200,92608757,610,610,610,609,2729
20230705,093100,90946732,610,610,610,610,36
20230705,093000,90924772,610,610,610,609,3454
20230705,092900,88821269,610,610,610,609,20164
20230705,092800,76521249,610,609,610,609,5230
20230705,092700,73335666,609,607,609,607,3409
20230705,092600,71263095,608,607,608,607,1208
20230705,092500,70529833,607,607,607,607,10701
20230705,092400,64034326,606,607,607,606,2162
20230705,092300,62722019,607,607,607,607,28
20230705,092200,62705023,607,608,608,607,1027
20230705,092100,62081586,608,609,609,607,1076
20230705,092000,61427530,610,608,610,608,125
20230705,091900,61351283,607,608,608,607,6383
20230705,091800,57476792,607,609,609,607,4016
20230705,091700,55035766,609,610,610,609,2495
20230705,091600,53515311,610,609,610,609,5780
20230705,091500,49994671,609,609,609,609,6212
20230705,091400,46211563,608,609,609,608,1764
20230705,091300,45137861,607,607,607,606,2022
20230705,091200,43911536,607,605,607,605,16742
20230705,091100,33771172,605,609,610,605,16189
20230705,091000,23963375,610,610,610,610,94
20230705,090900,23906035,610,610,610,609,14
20230705,090800,23897499,610,610,610,609,1997
20230705,090700,22680329,610,610,611,610,9138
20230705,090600,17106148,611,611,611,611,143
20230705,090500,17018775,612,611,612,611,7957
20230705,090400,12156967,612,612,613,611,1624
20230705,090300,11163081,611,613,613,611,3868
20230705,090200,8798239,613,613,613,611,703
20230705,090100,8368535,611,613,614,611,7452
20230705,090000,3803907,614,613,615,613,6199