KissMeData/038880/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191600,3940300222,609,609,609,609,33773
20230712,191500,3940300222,609,609,609,609,0
20230712,191400,3940300222,609,609,609,609,0
20230712,191300,3940300222,609,609,609,609,0
20230712,191200,3940300222,609,609,609,609,0
20230712,191100,3940300222,609,609,609,609,0
20230712,191000,3940300222,609,609,609,609,0
20230712,190900,3940300222,609,609,609,609,0
20230712,190800,3940300222,609,609,609,609,0
20230712,190700,3940300222,609,609,609,609,0
20230712,190600,3940300222,609,609,609,609,0
20230712,190500,3940300222,609,609,609,609,0
20230712,190400,3940300222,609,609,609,609,0
20230712,190300,3940300222,609,609,609,609,0
20230712,190200,3940300222,609,609,609,609,0
20230712,190100,3940300222,609,609,609,609,0
20230712,190000,3940300222,609,609,609,609,0
20230712,185900,3940300222,609,609,609,609,0
20230712,185800,3940300222,609,609,609,609,0
20230712,185700,3940300222,609,609,609,609,0
20230712,185600,3940300222,609,609,609,609,0
20230712,185500,3940300222,609,609,609,609,0
20230712,185400,3940300222,609,609,609,609,0
20230712,185300,3940300222,609,609,609,609,0
20230712,185200,3940300222,609,609,609,609,0
20230712,185100,3940300222,609,609,609,609,0
20230712,185000,3940300222,609,609,609,609,0
20230712,184900,3940300222,609,609,609,609,0
20230712,184800,3940300222,609,609,609,609,0
20230712,184700,3940300222,609,609,609,609,0
20230712,184600,3940300222,609,609,609,609,33773
20230712,184500,3940300222,609,609,609,609,0
20230712,184400,3940300222,609,609,609,609,0
20230712,184300,3940300222,609,609,609,609,0
20230712,184200,3940300222,609,609,609,609,0
20230712,184100,3940300222,609,609,609,609,0
20230712,184000,3940300222,609,609,609,609,0
20230712,183900,3940300222,609,609,609,609,0
20230712,183800,3940300222,609,609,609,609,0
20230712,183700,3940300222,609,609,609,609,0
20230712,183600,3940300222,609,609,609,609,0
20230712,183500,3940300222,609,609,609,609,0
20230712,183400,3940300222,609,609,609,609,0
20230712,183300,3940300222,609,609,609,609,0
20230712,183200,3940300222,609,609,609,609,0
20230712,183100,3940300222,609,609,609,609,0
20230712,183000,3940300222,609,609,609,609,0
20230712,182900,3940300222,609,609,609,609,0
20230712,182800,3940300222,609,609,609,609,0
20230712,182700,3940300222,609,609,609,609,0
20230712,182600,3940300222,609,609,609,609,0
20230712,182500,3940300222,609,609,609,609,0
20230712,182400,3940300222,609,609,609,609,0
20230712,182300,3940300222,609,609,609,609,0
20230712,182200,3940300222,609,609,609,609,0
20230712,182100,3940300222,609,609,609,609,0
20230712,182000,3940300222,609,609,609,609,0
20230712,181900,3940300222,609,609,609,609,0
20230712,181800,3940300222,609,609,609,609,0
20230712,181700,3940300222,609,609,609,609,0
20230712,181600,3940300222,609,609,609,609,33773
20230712,181500,3940300222,609,609,609,609,0
20230712,181400,3940300222,609,609,609,609,0
20230712,181300,3940300222,609,609,609,609,0
20230712,181200,3940300222,609,609,609,609,0
20230712,181100,3940300222,609,609,609,609,0
20230712,181000,3940300222,609,609,609,609,0
20230712,180900,3940300222,609,609,609,609,0
20230712,180800,3940300222,609,609,609,609,0
20230712,180700,3940300222,609,609,609,609,0
20230712,180600,3940300222,609,609,609,609,0
20230712,180500,3940300222,609,609,609,609,0
20230712,180400,3940300222,609,609,609,609,0
20230712,180300,3940300222,609,609,609,609,0
20230712,180200,3940300222,609,609,609,609,0
20230712,180100,3940300222,609,609,609,609,0
20230712,180000,3940300222,609,609,609,609,0
20230712,175900,3940300222,609,609,609,609,0
20230712,175800,3940300222,609,609,609,609,0
20230712,175700,3940300222,609,609,609,609,0
20230712,175600,3940300222,609,609,609,609,0
20230712,175500,3940300222,609,609,609,609,0
20230712,175400,3940300222,609,609,609,609,0
20230712,175300,3940300222,609,609,609,609,0
20230712,175200,3940300222,609,609,609,609,0
20230712,175100,3940300222,609,609,609,609,0
20230712,175000,3940300222,609,609,609,609,0
20230712,174900,3940300222,609,609,609,609,0
20230712,174800,3940300222,609,609,609,609,0
20230712,174700,3940300222,609,609,609,609,0
20230712,174600,3940300222,609,609,609,609,33773
20230712,174500,3940300222,609,609,609,609,0
20230712,174400,3940300222,609,609,609,609,0
20230712,174300,3940300222,609,609,609,609,0
20230712,174200,3940300222,609,609,609,609,0
20230712,174100,3940300222,609,609,609,609,0
20230712,174000,3940300222,609,609,609,609,0
20230712,173900,3940300222,609,609,609,609,0
20230712,173800,3940300222,609,609,609,609,0
20230712,173700,3940300222,609,609,609,609,0
20230712,173600,3940300222,609,609,609,609,0
20230712,173500,3940300222,609,609,609,609,0
20230712,173400,3940300222,609,609,609,609,0
20230712,173300,3940300222,609,609,609,609,0
20230712,173200,3940300222,609,609,609,609,0
20230712,173100,3940300222,609,609,609,609,0
20230712,173000,3940300222,609,609,609,609,0
20230712,172900,3940300222,609,609,609,609,0
20230712,172800,3940300222,609,609,609,609,0
20230712,172700,3940300222,609,609,609,609,0
20230712,172600,3940300222,609,609,609,609,0
20230712,172500,3940300222,609,609,609,609,0
20230712,172400,3940300222,609,609,609,609,0
20230712,172300,3940300222,609,609,609,609,0
20230712,172200,3940300222,609,609,609,609,0
20230712,172100,3940300222,609,609,609,609,0
20230712,172000,3940300222,609,609,609,609,0
20230712,171900,3940300222,609,609,609,609,0
20230712,171800,3940300222,609,609,609,609,0
20230712,171700,3940300222,609,609,609,609,0
20230712,171600,3940300222,609,609,609,609,33773
20230712,171500,3940300222,609,609,609,609,0
20230712,171400,3940300222,609,609,609,609,0
20230712,171300,3940300222,609,609,609,609,0
20230712,171200,3940300222,609,609,609,609,0
20230712,171100,3940300222,609,609,609,609,0
20230712,171000,3940300222,609,609,609,609,0
20230712,170900,3940300222,609,609,609,609,0
20230712,170800,3940300222,609,609,609,609,0
20230712,170700,3940300222,609,609,609,609,0
20230712,170600,3940300222,609,609,609,609,0
20230712,170500,3940300222,609,609,609,609,0
20230712,170400,3940300222,609,609,609,609,0
20230712,170300,3940300222,609,609,609,609,0
20230712,170200,3940300222,609,609,609,609,0
20230712,170100,3940300222,609,609,609,609,0
20230712,170000,3940300222,609,609,609,609,0
20230712,165900,3940300222,609,609,609,609,0
20230712,165800,3940300222,609,609,609,609,0
20230712,165700,3940300222,609,609,609,609,0
20230712,165600,3940300222,609,609,609,609,0
20230712,165500,3940300222,609,609,609,609,0
20230712,165400,3940300222,609,609,609,609,0
20230712,165300,3940300222,609,609,609,609,0
20230712,165200,3940300222,609,609,609,609,0
20230712,165100,3940300222,609,609,609,609,0
20230712,165000,3940300222,609,609,609,609,0
20230712,164900,3940300222,609,609,609,609,0
20230712,164800,3940300222,609,609,609,609,0
20230712,164700,3940300222,609,609,609,609,0
20230712,164600,3940300222,609,609,609,609,33773
20230712,164500,3940300222,609,609,609,609,0
20230712,164400,3940300222,609,609,609,609,0
20230712,164300,3940300222,609,609,609,609,0
20230712,164200,3940300222,609,609,609,609,0
20230712,164100,3940300222,609,609,609,609,0
20230712,164000,3940300222,609,609,609,609,0
20230712,163900,3940300222,609,609,609,609,0
20230712,163800,3940300222,609,609,609,609,0
20230712,163700,3940300222,609,609,609,609,0
20230712,163600,3940300222,609,609,609,609,0
20230712,163500,3940300222,609,609,609,609,0
20230712,163400,3940300222,609,609,609,609,0
20230712,163300,3940300222,609,609,609,609,0
20230712,163200,3940300222,609,609,609,609,0
20230712,163100,3940300222,609,609,609,609,0
20230712,163000,3940300222,609,609,609,609,0
20230712,162900,3940300222,609,609,609,609,0
20230712,162800,3940300222,609,609,609,609,0
20230712,162700,3940300222,609,609,609,609,0
20230712,162600,3940300222,609,609,609,609,0
20230712,162500,3940300222,609,609,609,609,0
20230712,162400,3940300222,609,609,609,609,0
20230712,162300,3940300222,609,609,609,609,0
20230712,162200,3940300222,609,609,609,609,0
20230712,162100,3940300222,609,609,609,609,0
20230712,162000,3940300222,609,609,609,609,0
20230712,161900,3940300222,609,609,609,609,0
20230712,161800,3940300222,609,609,609,609,0
20230712,161700,3940300222,609,609,609,609,0
20230712,161600,3940300222,609,609,609,609,33773
20230712,161500,3940300222,609,609,609,609,0
20230712,161400,3940300222,609,609,609,609,0
20230712,161300,3940300222,609,609,609,609,0
20230712,161200,3940300222,609,609,609,609,0
20230712,161100,3940300222,609,609,609,609,0
20230712,161000,3940300222,609,609,609,609,0
20230712,160900,3940300222,609,609,609,609,0
20230712,160800,3940300222,609,609,609,609,0
20230712,160700,3940300222,609,609,609,609,0
20230712,160600,3940300222,609,609,609,609,0
20230712,160500,3940300222,609,609,609,609,0
20230712,160400,3940300222,609,609,609,609,0
20230712,160300,3940300222,609,609,609,609,0
20230712,160200,3940300222,609,609,609,609,0
20230712,160100,3940300222,609,609,609,609,0
20230712,160000,3940300222,609,609,609,609,0
20230712,155900,3940300222,609,609,609,609,0
20230712,155800,3940300222,609,609,609,609,0
20230712,155700,3940300222,609,609,609,609,0
20230712,155600,3940300222,609,609,609,609,0
20230712,155500,3940300222,609,609,609,609,0
20230712,155400,3940300222,609,609,609,609,0
20230712,155300,3940300222,609,609,609,609,0
20230712,155200,3940300222,609,609,609,609,0
20230712,155100,3940300222,609,609,609,609,0
20230712,155000,3940300222,609,609,609,609,0
20230712,154900,3940300222,609,609,609,609,0
20230712,154800,3940300222,609,609,609,609,0
20230712,154700,3940300222,609,609,609,609,0
20230712,154600,3940300222,609,609,609,609,33773
20230712,154500,3940300222,609,609,609,609,0
20230712,154400,3940300222,609,609,609,609,0
20230712,154300,3940300222,609,609,609,609,0
20230712,154200,3940300222,609,609,609,609,0
20230712,154100,3940300222,609,609,609,609,0
20230712,154000,3940300222,609,609,609,609,0
20230712,153900,3940300222,609,609,609,609,0
20230712,153800,3940300222,609,609,609,609,0
20230712,153700,3940300222,609,609,609,609,0
20230712,153600,3940300222,609,609,609,609,0
20230712,153500,3940300222,609,609,609,609,0
20230712,153400,3940300222,609,609,609,609,0
20230712,153300,3940300222,609,609,609,609,0
20230712,153200,3940300222,609,609,609,609,0
20230712,153100,3940300222,609,609,609,609,0
20230712,153000,3940300222,609,609,609,609,33773
20230712,152900,3919732465,606,606,606,606,0
20230712,152800,3919732465,606,606,606,606,0
20230712,152700,3919732465,606,606,606,606,0
20230712,152600,3919732465,606,606,606,606,0
20230712,152500,3919732465,606,606,606,606,0
20230712,152400,3919732465,606,606,606,606,0
20230712,152300,3919732465,606,606,606,606,0
20230712,152200,3919732465,606,606,606,606,0
20230712,152100,3919732465,606,606,606,606,0
20230712,152000,3919732465,606,606,606,606,0
20230712,151900,3919732465,606,606,606,606,16376
20230712,151800,3909808609,608,608,608,608,1010
20230712,151700,3909194529,608,607,608,607,16616
20230712,151600,3899100035,607,609,609,606,9429
20230712,151500,3893381274,608,608,609,608,5930
20230712,151400,3889774644,608,609,609,607,12301
20230712,151300,3882295734,608,609,609,607,1179
20230712,151200,3881577920,609,609,609,609,3277
20230712,151100,3879582227,609,610,610,609,745
20230712,151000,3879128477,610,609,610,609,5412
20230712,150900,3875830095,609,609,609,609,3011
20230712,150800,3873996396,607,607,607,607,35
20230712,150700,3873975151,607,609,609,607,1979
20230712,150600,3872769942,607,609,609,606,3
20230712,150500,3872768120,606,606,609,606,5002
20230712,150400,3869736905,606,609,609,605,30138
20230712,150300,3851460787,610,610,610,609,1553
20230712,150200,3850513459,610,610,610,610,33
20230712,150100,3850493329,609,609,609,609,5
20230712,150000,3850490284,610,610,610,609,2235
20230712,145900,3849127056,610,610,610,610,5751
20230712,145800,3845618946,610,609,610,609,1560
20230712,145700,3844668899,609,609,609,609,2466
20230712,145600,3843167105,610,610,610,610,1070
20230712,145500,3842514405,610,610,610,610,5383
20230712,145400,3839230775,610,610,610,610,14
20230712,145300,3839222235,610,609,610,609,12728
20230712,145200,3831458675,609,610,610,605,29113
20230712,145100,3813788719,610,610,610,610,0
20230712,145000,3813788719,610,609,610,608,4212
20230712,144900,3811224610,609,609,609,609,5287
20230712,144800,3808004827,609,609,609,609,1928
20230712,144700,3806830675,609,610,610,609,902
20230712,144600,3806281356,606,608,608,606,6744
20230712,144500,3802187024,608,608,608,608,2150
20230712,144400,3800879824,608,608,608,608,74
20230712,144300,3800834832,608,608,608,608,1
20230712,144200,3800834224,607,608,610,607,19081
20230712,144100,3789248725,608,608,608,608,1364
20230712,144000,3788419413,610,610,610,610,0
20230712,143900,3788419413,610,610,610,610,15
20230712,143800,3788410263,610,610,611,610,9289
20230712,143700,3782742413,610,608,610,608,4719
20230712,143600,3779865823,608,608,608,608,535
20230712,143500,3779540543,608,608,608,608,10
20230712,143400,3779534463,608,608,608,608,3579
20230712,143300,3777358431,609,610,610,609,29217
20230712,143200,3759563161,609,609,609,608,9113
20230712,143100,3754017183,610,610,611,610,2506
20230712,143000,3752488522,610,610,610,610,200
20230712,142900,3752366522,610,610,611,610,1408
20230712,142800,3751507264,610,610,610,610,200
20230712,142700,3751385264,610,610,610,610,4714
20230712,142600,3748509724,609,609,609,609,1
20230712,142500,3748509115,609,609,610,609,8452
20230712,142400,3743354102,609,609,609,609,0
20230712,142300,3743354102,609,609,609,609,15927
20230712,142200,3733654559,609,609,609,609,3127
20230712,142100,3731750216,609,608,609,608,5091
20230712,142000,3728650597,608,608,608,608,2124
20230712,141900,3727359205,605,606,606,605,6624
20230712,141800,3723347485,605,605,605,605,32432
20230712,141700,3703726125,605,609,609,605,7916
20230712,141600,3698916945,605,607,607,605,73763
20230712,141500,3654164222,607,608,608,607,2201
20230712,141400,3652828178,608,608,608,608,0
20230712,141300,3652828178,608,609,609,608,2008
20230712,141200,3651607306,609,609,609,609,150
20230712,141100,3651515956,609,609,609,609,3323
20230712,141000,3649492249,609,609,609,609,2916
20230712,140900,3647716405,609,609,609,609,2
20230712,140800,3647715187,606,606,609,605,8123
20230712,140700,3642795759,606,607,607,606,48740
20230712,140600,3613218900,607,610,610,607,19519
20230712,140500,3601352697,610,610,610,609,1882
20230712,140400,3600205534,610,610,610,610,103
20230712,140300,3600142704,610,611,611,610,6096
20230712,140200,3596418120,609,610,610,609,555
20230712,140100,3596079571,610,610,610,610,437
20230712,140000,3595813001,610,610,610,610,291
20230712,135900,3595635491,610,610,610,610,10150
20230712,135800,3589443991,609,611,611,609,2184
20230712,135700,3588112585,611,610,611,609,20523
20230712,135600,3575578103,610,610,610,610,250
20230712,135500,3575425603,610,610,610,610,8759
20230712,135400,3570082613,610,609,610,608,4201
20230712,135300,3567524903,608,608,608,608,70
20230712,135200,3567482343,608,609,609,607,4904
20230712,135100,3564504613,607,607,607,607,4
20230712,135000,3564502185,609,609,609,607,3
20230712,134900,3564500360,606,606,606,606,118
20230712,134800,3564428852,606,606,606,606,5
20230712,134700,3564425822,606,606,606,606,3129
20230712,134600,3562529648,605,605,605,605,1505
20230712,134500,3561619123,605,607,607,605,9535
20230712,134400,3555841637,608,608,608,608,4996
20230712,134300,3552804069,608,608,608,607,22020
20230712,134200,3539425806,607,607,607,607,53
20230712,134100,3539393635,607,608,608,607,18284
20230712,134000,3528295246,607,607,607,607,13
20230712,133900,3528287355,608,608,608,608,8648
20230712,133800,3523029371,608,608,608,608,1002
20230712,133700,3522420155,608,608,608,607,3758
20230712,133600,3520135295,609,609,609,609,2870
20230712,133500,3518387465,609,611,611,609,11808
20230712,133400,3511184573,611,611,612,611,1866
20230712,133300,3510044022,611,611,611,611,7103
20230712,133200,3505704089,611,611,611,610,8807
20230712,133100,3500324032,611,610,611,610,17815
20230712,133000,3489440098,610,610,611,609,15314
20230712,132900,3480098564,609,608,609,608,1194
20230712,132800,3479371985,608,608,608,608,10
20230712,132700,3479365905,607,607,607,607,109
20230712,132600,3479299742,606,607,607,606,8462
20230712,132500,3474163884,607,607,607,607,2656
20230712,132400,3472551692,606,606,606,606,5
20230712,132300,3472548662,607,607,607,607,1524
20230712,132200,3471623594,607,607,607,607,0
20230712,132100,3471623594,607,607,607,607,31
20230712,132000,3471604777,608,608,608,607,8548
20230712,131900,3466407793,608,608,608,606,1522
20230712,131800,3465484413,608,607,608,607,5106
20230712,131700,3462381643,606,606,606,606,100
20230712,131600,3462321043,606,606,607,606,4555
20230712,131500,3459560536,607,608,608,607,6211
20230712,131400,3455788692,608,608,608,608,1404
20230712,131300,3454935060,607,607,607,607,251
20230712,131200,3454782703,608,608,608,607,1759
20230712,131100,3453713988,608,607,608,607,19166
20230712,131000,3442076597,606,606,606,606,995
20230712,130900,3441473627,606,606,606,606,383
20230712,130800,3441241529,606,606,606,606,1074
20230712,130700,3440590685,606,604,606,604,4698
20230712,130600,3437745117,604,604,605,604,21767
20230712,130500,3424592682,604,604,605,604,4698
20230712,130400,3421755081,604,604,604,604,2120
20230712,130300,3420474601,605,608,608,605,8838
20230712,130200,3415113230,608,607,608,607,10012
20230712,130100,3409025936,608,604,608,603,63927
20230712,130000,3370386588,604,604,604,604,694
20230712,125900,3369967412,605,606,606,605,2216
20230712,125800,3368626716,606,607,607,606,2021
20230712,125700,3367401889,607,607,607,607,1
20230712,125600,3367401282,607,607,607,607,802
20230712,125500,3366914468,606,606,606,606,9573
20230712,125400,3361113230,605,604,605,604,7331
20230712,125300,3356680154,604,604,604,602,4419
20230712,125200,3354019228,604,603,604,602,33149
20230712,125100,3334061959,603,604,604,603,10
20230712,125000,3334055928,602,602,602,602,0
20230712,124900,3334055928,602,602,602,602,1300
20230712,124800,3333273328,602,603,603,602,484
20230712,124700,3332981854,602,602,602,602,100
20230712,124600,3332921654,602,602,602,602,159
20230712,124500,3332825936,602,603,603,602,8717
20230712,124400,3327570265,603,604,604,603,11310
20230712,124300,3320748087,604,604,604,604,989
20230712,124200,3320150731,606,605,606,603,12345
20230712,124100,3312690002,605,604,605,603,6001
20230712,124000,3309070819,604,604,604,604,91
20230712,123900,3309015855,604,604,604,604,14478
20230712,123800,3300271143,604,603,604,603,874
20230712,123700,3299744120,603,604,604,603,76
20230712,123600,3299698217,604,604,604,604,186
20230712,123500,3299585873,604,602,604,602,379
20230712,123400,3299357713,602,603,603,602,1032
20230712,123300,3298736448,604,603,604,602,926
20230712,123200,3298178958,602,603,604,602,8940
20230712,123100,3292791351,603,603,605,602,15316
20230712,123000,3283556619,603,603,603,601,50897
20230712,122900,3252917881,604,604,604,603,9251
20230712,122800,3247336138,604,603,605,603,3147
20230712,122700,3245433067,603,606,606,603,17473
20230712,122600,3234887425,606,605,606,605,431
20230712,122500,3234626339,606,606,606,606,27
20230712,122400,3234609977,607,607,608,607,2959
20230712,122300,3232813106,607,604,607,604,46208
20230712,122200,3204872700,605,605,606,605,16848
20230712,122100,3194679658,606,607,607,606,15166
20230712,122000,3185489042,607,607,607,606,10895
20230712,121900,3178877277,608,607,608,607,9230
20230712,121800,3173274658,607,607,607,607,901
20230712,121700,3172727751,607,607,607,607,26
20230712,121600,3172711969,607,607,607,607,501
20230712,121500,3172407862,607,607,607,607,600
20230712,121400,3172043662,607,608,608,607,628
20230712,121300,3171662363,607,607,607,607,3301
20230712,121200,3169658656,606,607,607,606,3427
20230712,121100,3167579490,608,608,608,608,361
20230712,121000,3167360002,607,607,608,607,1601
20230712,120900,3166387826,607,608,608,607,2006
20230712,120800,3165169184,607,608,608,607,3515
20230712,120700,3163035348,608,609,609,607,36399
20230712,120600,3140919877,609,609,609,609,3531
20230712,120500,3138769498,609,609,609,609,1
20230712,120400,3138768889,610,609,610,609,4148
20230712,120300,3136242755,609,609,609,609,1054
20230712,120200,3135600869,609,609,609,609,2000
20230712,120100,3134382869,608,608,608,607,3608
20230712,120000,3132190143,608,608,608,608,33
20230712,115900,3132170079,607,606,607,606,12378
20230712,115800,3124668008,607,607,607,607,2410
20230712,115700,3123205138,608,608,608,608,3000
20230712,115600,3121381138,606,606,606,606,1000
20230712,115500,3120775138,606,608,608,605,13625
20230712,115400,3112509546,608,608,608,608,1019
20230712,115300,3111889994,608,609,609,608,285
20230712,115200,3111716576,609,608,609,608,2345
20230712,115100,3110289174,608,608,608,608,408
20230712,115000,3110041110,608,608,608,608,4500
20230712,114900,3107305110,609,609,609,608,7431
20230712,114800,3102779640,609,609,609,609,375
20230712,114700,3102551265,609,610,610,609,15
20230712,114600,3102542117,610,610,610,610,1121
20230712,114500,3101858307,609,609,609,608,2172
20230712,114400,3100535562,609,609,609,608,441
20230712,114300,3100267093,606,609,609,606,11402
20230712,114200,3093355516,607,608,608,607,42365
20230712,114100,3067618551,608,608,609,608,638
20230712,114000,3067230043,608,608,609,607,3946
20230712,113900,3064832925,608,608,608,607,394
20230712,113800,3064593383,608,609,609,608,36
20230712,113700,3064571465,609,609,609,609,83
20230712,113600,3064520918,609,609,609,609,2003
20230712,113500,3063301091,609,609,609,607,24270
20230712,113400,3048568505,607,607,607,607,400
20230712,113300,3048325705,607,607,607,607,181
20230712,113200,3048215838,607,607,607,607,432
20230712,113100,3047953614,606,608,608,606,9002
20230712,113000,3042495081,609,608,609,608,13
20230712,112900,3042487167,609,609,609,609,26
20230712,112800,3042471333,608,608,608,607,3256
20230712,112700,3040492725,607,608,608,606,12181
20230712,112600,3033108430,608,609,609,608,794
20230712,112500,3032625074,609,609,609,607,1112
20230712,112400,3031948590,609,608,609,607,7811
20230712,112300,3027201872,609,609,609,608,1937
20230712,112200,3026024152,609,611,611,609,3785
20230712,112100,3023718228,611,611,611,610,223
20230712,112000,3023581977,611,609,611,609,6583
20230712,111900,3019563222,610,609,610,609,914
20230712,111800,3019006586,609,608,609,608,1342
20230712,111700,3018189516,609,608,609,608,40
20230712,111600,3018165186,608,608,608,608,532
20230712,111500,3017841730,608,607,608,607,9516
20230712,111400,3012062001,607,606,607,606,3318
20230712,111300,3010051292,606,605,606,604,19450
20230712,111200,2998286107,606,608,608,605,44282
20230712,111100,2971455850,608,609,610,608,28899
20230712,111000,2953871986,609,609,610,608,14347
20230712,110900,2945137890,609,609,609,609,5119
20230712,110800,2942020419,609,610,610,609,159
20230712,110700,2941923479,613,609,613,609,12947
20230712,110600,2934038636,609,611,613,609,13147
20230712,110500,2926017651,611,612,612,611,20837
20230712,110400,2913278868,612,612,612,612,2665
20230712,110300,2911647888,612,613,613,612,1523
20230712,110200,2910715710,611,612,613,611,1776
20230712,110100,2909628943,611,610,611,610,2766
20230712,110000,2907939084,610,611,611,610,2026
20230712,105900,2906701202,609,609,610,609,6313
20230712,105800,2902853932,609,611,612,609,107924
20230712,105700,2836995996,612,612,613,612,13074
20230712,105600,2828994043,612,614,614,612,40798
20230712,105500,2803995567,614,615,616,614,1860
20230712,105400,2802851652,615,616,616,615,6506
20230712,105300,2798849846,615,617,617,615,18859
20230712,105200,2787242007,616,618,618,616,8429
20230712,105100,2782039426,618,618,618,617,4012
20230712,105000,2779563917,617,618,619,617,16331
20230712,104900,2769473058,619,618,619,618,3804
20230712,104800,2767118432,618,620,620,618,7993
20230712,104700,2762173204,620,619,620,618,15068
20230712,104600,2752850847,619,620,621,618,13834
20230712,104500,2744279898,621,618,623,618,56301
20230712,104400,2709306230,618,619,620,618,6957
20230712,104300,2704999594,620,617,620,617,12229
20230712,104200,2697439014,616,616,617,616,27056
20230712,104100,2680771422,615,617,618,615,38455
20230712,104000,2657076275,618,617,618,617,13547
20230712,103900,2648716833,617,619,620,617,36918
20230712,103800,2625886815,619,622,623,619,67514
20230712,103700,2583935952,623,620,623,619,53058
20230712,103600,2550966753,619,620,621,619,25422
20230712,103500,2535205031,621,617,621,617,89547
20230712,103400,2479742038,618,617,619,617,3853
20230712,103300,2477360985,619,615,619,614,11080
20230712,103200,2470528558,617,617,618,615,23463
20230712,103100,2456060630,618,620,620,616,26794
20230712,103000,2439501856,619,618,621,617,20717
20230712,102900,2426687280,619,620,623,618,38856
20230712,102800,2402549313,622,619,622,618,17896
20230712,102700,2391450375,620,619,623,618,74383
20230712,102600,2345277729,620,613,620,612,41469
20230712,102500,2319693976,613,613,613,612,13665
20230712,102400,2311329769,612,611,614,611,12587
20230712,102300,2303631241,611,616,616,611,137050
20230712,102200,2219512882,617,619,619,615,41098
20230712,102100,2194187800,620,618,620,618,13660
20230712,102000,2185729785,618,617,618,617,11663
20230712,101900,2178530993,618,617,618,617,3857
20230712,101800,2176147433,617,618,618,617,1199
20230712,101700,2175407549,617,619,619,616,15668
20230712,101600,2165739593,619,620,620,618,17227
20230712,101500,2155064672,620,619,621,619,16810
20230712,101400,2144649114,617,620,621,617,19242
20230712,101300,2132729659,620,620,623,619,30666
20230712,101200,2113709071,620,615,620,614,67462
20230712,101100,2072200715,614,619,619,613,51802
20230712,101000,2040313989,619,624,624,614,94148
20230712,100900,1982132462,625,625,629,624,204065
20230712,100800,1854169734,624,624,625,620,106967
20230712,100700,1787581668,624,624,625,614,191500
20230712,100600,1668569027,625,615,630,614,546429
20230712,100500,1328328508,616,606,616,605,151922
20230712,100400,1235332808,606,606,607,605,24871
20230712,100300,1220260542,607,607,607,606,2587
20230712,100200,1218690298,606,610,610,606,25816
20230712,100100,1203008169,610,611,611,608,11852
20230712,100000,1195795491,609,609,613,609,11713
20230712,095900,1188633108,613,609,613,608,32919
20230712,095800,1168541892,610,613,615,610,32618
20230712,095700,1148540832,614,609,614,609,34556
20230712,095600,1127397944,609,611,613,607,59871
20230712,095500,1090988058,612,607,614,607,44548
20230712,095400,1063857202,607,607,607,602,72943
20230712,095300,1019735103,607,613,613,607,61178
20230712,095200,982464986,613,619,620,612,164666
20230712,095100,880911546,619,608,621,608,299398
20230712,095000,696500017,610,608,613,606,136292
20230712,094900,613409363,609,604,616,602,419191
20230712,094800,357258981,604,599,604,596,93486
20230712,094700,300940198,597,601,604,597,49849
20230712,094600,270947590,604,587,605,587,221057
20230712,094500,138955694,587,583,587,583,4
20230712,094400,138953350,587,587,587,587,1
20230712,094300,138952763,587,585,587,582,18895
20230712,094200,127922992,585,586,586,585,12414
20230712,094100,120659302,586,586,586,586,5
20230712,094000,120656372,587,587,587,586,38
20230712,093900,120634067,587,587,587,587,276
20230712,093800,120472055,587,586,587,585,252
20230712,093700,120324338,586,587,587,586,57
20230712,093600,120290880,587,587,587,586,66
20230712,093500,120252139,587,587,587,586,24091
20230712,093400,106134647,586,582,586,582,61915
20230712,093300,69883286,585,585,585,582,83
20230712,093200,69834734,585,585,585,582,2282
20230712,093100,68505764,585,585,585,584,524
20230712,093000,68199225,585,585,585,582,6958
20230712,092900,64143795,585,583,585,583,8661
20230712,092800,59094400,583,585,585,583,12761
20230712,092700,51631927,585,585,585,585,1050
20230712,092600,51017677,585,584,585,584,670
20230712,092500,50626394,585,584,585,584,563
20230712,092400,50297599,584,584,584,582,969
20230712,092300,49731723,584,584,584,584,227
20230712,092200,49599155,585,585,585,585,88
20230712,092100,49547675,585,584,585,582,3452
20230712,092000,47535178,585,585,585,584,106
20230712,091900,47473170,585,585,585,585,145
20230712,091800,47388345,585,585,585,585,10073
20230712,091700,41495640,583,585,585,583,116
20230712,091600,41427782,585,584,585,583,1043
20230712,091500,40819427,585,584,585,584,333
20230712,091400,40624642,584,583,584,583,3511
20230712,091300,38576690,583,585,585,583,2373
20230712,091200,37193201,582,582,582,582,2842
20230712,091100,35539157,585,585,585,585,506
20230712,091000,35243147,585,585,585,585,8
20230712,090900,35238467,585,582,585,581,74
20230712,090800,35195444,580,586,586,580,40153
20230712,090700,11846776,586,585,586,585,1109
20230712,090600,11197911,586,586,586,585,10
20230712,090500,11192053,586,586,586,586,4
20230712,090400,11189709,583,584,585,583,3170
20230712,090300,9335817,584,584,584,583,1208
20230712,090200,8630748,586,586,589,584,5198
20230712,090100,5587501,589,587,589,587,618
20230712,090000,5224709,588,587,589,587,8896