KissMeData/038880/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191700,1083443824,597,597,597,597,21807
20230718,191600,1083443824,597,597,597,597,0
20230718,191500,1083443824,597,597,597,597,0
20230718,191400,1083443824,597,597,597,597,0
20230718,191300,1083443824,597,597,597,597,0
20230718,191200,1083443824,597,597,597,597,0
20230718,191100,1083443824,597,597,597,597,0
20230718,191000,1083443824,597,597,597,597,0
20230718,190900,1083443824,597,597,597,597,0
20230718,190800,1083443824,597,597,597,597,0
20230718,190700,1083443824,597,597,597,597,0
20230718,190600,1083443824,597,597,597,597,0
20230718,190500,1083443824,597,597,597,597,0
20230718,190400,1083443824,597,597,597,597,0
20230718,190300,1083443824,597,597,597,597,0
20230718,190200,1083443824,597,597,597,597,0
20230718,190100,1083443824,597,597,597,597,0
20230718,190000,1083443824,597,597,597,597,0
20230718,185900,1083443824,597,597,597,597,0
20230718,185800,1083443824,597,597,597,597,0
20230718,185700,1083443824,597,597,597,597,0
20230718,185600,1083443824,597,597,597,597,0
20230718,185500,1083443824,597,597,597,597,0
20230718,185400,1083443824,597,597,597,597,0
20230718,185300,1083443824,597,597,597,597,0
20230718,185200,1083443824,597,597,597,597,0
20230718,185100,1083443824,597,597,597,597,0
20230718,185000,1083443824,597,597,597,597,0
20230718,184900,1083443824,597,597,597,597,0
20230718,184800,1083443824,597,597,597,597,0
20230718,184700,1083443824,597,597,597,597,21807
20230718,184600,1083443824,597,597,597,597,0
20230718,184500,1083443824,597,597,597,597,0
20230718,184400,1083443824,597,597,597,597,0
20230718,184300,1083443824,597,597,597,597,0
20230718,184200,1083443824,597,597,597,597,0
20230718,184100,1083443824,597,597,597,597,0
20230718,184000,1083443824,597,597,597,597,0
20230718,183900,1083443824,597,597,597,597,0
20230718,183800,1083443824,597,597,597,597,0
20230718,183700,1083443824,597,597,597,597,0
20230718,183600,1083443824,597,597,597,597,0
20230718,183500,1083443824,597,597,597,597,0
20230718,183400,1083443824,597,597,597,597,0
20230718,183300,1083443824,597,597,597,597,0
20230718,183200,1083443824,597,597,597,597,0
20230718,183100,1083443824,597,597,597,597,0
20230718,183000,1083443824,597,597,597,597,0
20230718,182900,1083443824,597,597,597,597,0
20230718,182800,1083443824,597,597,597,597,0
20230718,182700,1083443824,597,597,597,597,0
20230718,182600,1083443824,597,597,597,597,0
20230718,182500,1083443824,597,597,597,597,0
20230718,182400,1083443824,597,597,597,597,0
20230718,182300,1083443824,597,597,597,597,0
20230718,182200,1083443824,597,597,597,597,0
20230718,182100,1083443824,597,597,597,597,0
20230718,182000,1083443824,597,597,597,597,0
20230718,181900,1083443824,597,597,597,597,0
20230718,181800,1083443824,597,597,597,597,0
20230718,181700,1083443824,597,597,597,597,21807
20230718,181600,1083443824,597,597,597,597,0
20230718,181500,1083443824,597,597,597,597,0
20230718,181400,1083443824,597,597,597,597,0
20230718,181300,1083443824,597,597,597,597,0
20230718,181200,1083443824,597,597,597,597,0
20230718,181100,1083443824,597,597,597,597,0
20230718,181000,1083443824,597,597,597,597,0
20230718,180900,1083443824,597,597,597,597,0
20230718,180800,1083443824,597,597,597,597,0
20230718,180700,1083443824,597,597,597,597,0
20230718,180600,1083443824,597,597,597,597,0
20230718,180500,1083443824,597,597,597,597,0
20230718,180400,1083443824,597,597,597,597,0
20230718,180300,1083443824,597,597,597,597,0
20230718,180200,1083443824,597,597,597,597,0
20230718,180100,1083443824,597,597,597,597,0
20230718,180000,1083443824,597,597,597,597,0
20230718,175900,1083443824,597,597,597,597,0
20230718,175800,1083443824,597,597,597,597,0
20230718,175700,1083443824,597,597,597,597,0
20230718,175600,1083443824,597,597,597,597,0
20230718,175500,1083443824,597,597,597,597,0
20230718,175400,1083443824,597,597,597,597,0
20230718,175300,1083443824,597,597,597,597,0
20230718,175200,1083443824,597,597,597,597,0
20230718,175100,1083443824,597,597,597,597,0
20230718,175000,1083443824,597,597,597,597,0
20230718,174900,1083443824,597,597,597,597,0
20230718,174800,1083443824,597,597,597,597,0
20230718,174700,1083443824,597,597,597,597,21807
20230718,174600,1083443824,597,597,597,597,0
20230718,174500,1083443824,597,597,597,597,0
20230718,174400,1083443824,597,597,597,597,0
20230718,174300,1083443824,597,597,597,597,0
20230718,174200,1083443824,597,597,597,597,0
20230718,174100,1083443824,597,597,597,597,0
20230718,174000,1083443824,597,597,597,597,0
20230718,173900,1083443824,597,597,597,597,0
20230718,173800,1083443824,597,597,597,597,0
20230718,173700,1083443824,597,597,597,597,0
20230718,173600,1083443824,597,597,597,597,0
20230718,173500,1083443824,597,597,597,597,0
20230718,173400,1083443824,597,597,597,597,0
20230718,173300,1083443824,597,597,597,597,0
20230718,173200,1083443824,597,597,597,597,0
20230718,173100,1083443824,597,597,597,597,0
20230718,173000,1083443824,597,597,597,597,0
20230718,172900,1083443824,597,597,597,597,0
20230718,172800,1083443824,597,597,597,597,0
20230718,172700,1083443824,597,597,597,597,0
20230718,172600,1083443824,597,597,597,597,0
20230718,172500,1083443824,597,597,597,597,0
20230718,172400,1083443824,597,597,597,597,0
20230718,172300,1083443824,597,597,597,597,0
20230718,172200,1083443824,597,597,597,597,0
20230718,172100,1083443824,597,597,597,597,0
20230718,172000,1083443824,597,597,597,597,0
20230718,171900,1083443824,597,597,597,597,0
20230718,171800,1083443824,597,597,597,597,0
20230718,171700,1083443824,597,597,597,597,21807
20230718,171600,1083443824,597,597,597,597,0
20230718,171500,1083443824,597,597,597,597,0
20230718,171400,1083443824,597,597,597,597,0
20230718,171300,1083443824,597,597,597,597,0
20230718,171200,1083443824,597,597,597,597,0
20230718,171100,1083443824,597,597,597,597,0
20230718,171000,1083443824,597,597,597,597,0
20230718,170900,1083443824,597,597,597,597,0
20230718,170800,1083443824,597,597,597,597,0
20230718,170700,1083443824,597,597,597,597,0
20230718,170600,1083443824,597,597,597,597,0
20230718,170500,1083443824,597,597,597,597,0
20230718,170400,1083443824,597,597,597,597,0
20230718,170300,1083443824,597,597,597,597,0
20230718,170200,1083443824,597,597,597,597,0
20230718,170100,1083443824,597,597,597,597,0
20230718,170000,1083443824,597,597,597,597,0
20230718,165900,1083443824,597,597,597,597,0
20230718,165800,1083443824,597,597,597,597,0
20230718,165700,1083443824,597,597,597,597,0
20230718,165600,1083443824,597,597,597,597,0
20230718,165500,1083443824,597,597,597,597,0
20230718,165400,1083443824,597,597,597,597,0
20230718,165300,1083443824,597,597,597,597,0
20230718,165200,1083443824,597,597,597,597,0
20230718,165100,1083443824,597,597,597,597,0
20230718,165000,1083443824,597,597,597,597,0
20230718,164900,1083443824,597,597,597,597,0
20230718,164800,1083443824,597,597,597,597,0
20230718,164700,1083443824,597,597,597,597,21807
20230718,164600,1083443824,597,597,597,597,0
20230718,164500,1083443824,597,597,597,597,0
20230718,164400,1083443824,597,597,597,597,0
20230718,164300,1083443824,597,597,597,597,0
20230718,164200,1083443824,597,597,597,597,0
20230718,164100,1083443824,597,597,597,597,0
20230718,164000,1083443824,597,597,597,597,0
20230718,163900,1083443824,597,597,597,597,0
20230718,163800,1083443824,597,597,597,597,0
20230718,163700,1083443824,597,597,597,597,0
20230718,163600,1083443824,597,597,597,597,0
20230718,163500,1083443824,597,597,597,597,0
20230718,163400,1083443824,597,597,597,597,0
20230718,163300,1083443824,597,597,597,597,0
20230718,163200,1083443824,597,597,597,597,0
20230718,163100,1083443824,597,597,597,597,0
20230718,163000,1083443824,597,597,597,597,0
20230718,162900,1083443824,597,597,597,597,0
20230718,162800,1083443824,597,597,597,597,0
20230718,162700,1083443824,597,597,597,597,0
20230718,162600,1083443824,597,597,597,597,0
20230718,162500,1083443824,597,597,597,597,0
20230718,162400,1083443824,597,597,597,597,0
20230718,162300,1083443824,597,597,597,597,0
20230718,162200,1083443824,597,597,597,597,0
20230718,162100,1083443824,597,597,597,597,0
20230718,162000,1083443824,597,597,597,597,0
20230718,161900,1083443824,597,597,597,597,0
20230718,161800,1083443824,597,597,597,597,0
20230718,161700,1083443824,597,597,597,597,21807
20230718,161600,1083443824,597,597,597,597,0
20230718,161500,1083443824,597,597,597,597,0
20230718,161400,1083443824,597,597,597,597,0
20230718,161300,1083443824,597,597,597,597,0
20230718,161200,1083443824,597,597,597,597,0
20230718,161100,1083443824,597,597,597,597,0
20230718,161000,1083443824,597,597,597,597,0
20230718,160900,1083443824,597,597,597,597,0
20230718,160800,1083443824,597,597,597,597,0
20230718,160700,1083443824,597,597,597,597,0
20230718,160600,1083443824,597,597,597,597,0
20230718,160500,1083443824,597,597,597,597,0
20230718,160400,1083443824,597,597,597,597,0
20230718,160300,1083443824,597,597,597,597,0
20230718,160200,1083443824,597,597,597,597,0
20230718,160100,1083443824,597,597,597,597,0
20230718,160000,1083443824,597,597,597,597,0
20230718,155900,1083443824,597,597,597,597,0
20230718,155800,1083443824,597,597,597,597,0
20230718,155700,1083443824,597,597,597,597,0
20230718,155600,1083443824,597,597,597,597,0
20230718,155500,1083443824,597,597,597,597,0
20230718,155400,1083443824,597,597,597,597,0
20230718,155300,1083443824,597,597,597,597,0
20230718,155200,1083443824,597,597,597,597,0
20230718,155100,1083443824,597,597,597,597,0
20230718,155000,1083443824,597,597,597,597,0
20230718,154900,1083443824,597,597,597,597,0
20230718,154800,1083443824,597,597,597,597,0
20230718,154700,1083443824,597,597,597,597,21807
20230718,154600,1083443824,597,597,597,597,0
20230718,154500,1083443824,597,597,597,597,0
20230718,154400,1083443824,597,597,597,597,0
20230718,154300,1083443824,597,597,597,597,0
20230718,154200,1083443824,597,597,597,597,0
20230718,154100,1083443824,597,597,597,597,0
20230718,154000,1083443824,597,597,597,597,0
20230718,153900,1083443824,597,597,597,597,0
20230718,153800,1083443824,597,597,597,597,0
20230718,153700,1083443824,597,597,597,597,0
20230718,153600,1083443824,597,597,597,597,0
20230718,153500,1083443824,597,597,597,597,0
20230718,153400,1083443824,597,597,597,597,0
20230718,153300,1083443824,597,597,597,597,0
20230718,153200,1083443824,597,597,597,597,0
20230718,153100,1083443824,597,597,597,597,0
20230718,153000,1083443824,597,597,597,597,21807
20230718,152900,1070425045,603,603,603,603,0
20230718,152800,1070425045,603,603,603,603,0
20230718,152700,1070425045,603,603,603,603,0
20230718,152600,1070425045,603,603,603,603,0
20230718,152500,1070425045,603,603,603,603,0
20230718,152400,1070425045,603,603,603,603,0
20230718,152300,1070425045,603,603,603,603,0
20230718,152200,1070425045,603,603,603,603,0
20230718,152100,1070425045,603,603,603,603,0
20230718,152000,1070425045,603,603,603,603,0
20230718,151900,1070425045,603,603,603,601,798
20230718,151800,1069944491,600,603,603,600,1713
20230718,151700,1068916531,601,602,602,601,8314
20230718,151600,1063914595,603,602,603,602,4196
20230718,151500,1061388602,602,604,604,602,8508
20230718,151400,1056259638,605,605,605,602,33877
20230718,151300,1035844690,604,605,605,604,21615
20230718,151200,1022781591,605,604,607,604,19580
20230718,151100,1010941625,604,604,604,604,9931
20230718,151000,1004943301,604,604,604,602,1109
20230718,150900,1004273485,604,603,604,601,43187
20230718,150800,978270554,604,604,604,603,1418
20230718,150700,977414298,604,605,605,602,7177
20230718,150600,973079942,605,606,608,605,31680
20230718,150500,953894540,609,604,615,604,189741
20230718,150400,838366964,604,602,604,602,14875
20230718,150300,829396786,603,599,603,599,35822
20230718,150200,807881746,599,595,599,595,61414
20230718,150100,771184757,595,596,596,595,62
20230718,150000,771147865,595,595,595,595,1000
20230718,145900,770552865,595,594,595,592,1013
20230718,145800,769952984,595,595,595,595,140
20230718,145700,769869684,595,595,595,595,82
20230718,145600,769820894,595,595,595,594,52
20230718,145500,769789964,594,594,594,594,2679
20230718,145400,768198638,595,595,595,595,1
20230718,145300,768198043,595,595,595,595,50
20230718,145200,768168293,595,596,596,595,6813
20230718,145100,764107806,597,596,597,596,21
20230718,145000,764095288,596,596,596,596,0
20230718,144900,764095288,596,596,596,596,801
20230718,144800,763617892,596,597,597,596,341
20230718,144700,763414556,597,597,597,597,0
20230718,144600,763414556,597,596,598,596,26208
20230718,144500,747769562,596,596,596,596,0
20230718,144400,747769562,596,596,596,596,1100
20230718,144300,747113962,596,596,596,596,100
20230718,144200,747054362,597,597,597,597,0
20230718,144100,747054362,597,597,597,597,100
20230718,144000,746994662,597,597,597,597,92
20230718,143900,746939738,594,597,597,594,1190
20230718,143800,746232608,597,597,597,597,46
20230718,143700,746205146,597,600,600,597,1996
20230718,143600,745013508,600,600,600,598,1938
20230718,143500,743852376,599,598,601,598,45640
20230718,143400,716518714,597,595,597,595,52576
20230718,143300,685183756,593,593,593,593,8975
20230718,143200,679861581,593,593,595,593,2213
20230718,143100,678549268,595,595,595,595,0
20230718,143000,678549268,595,594,595,594,208
20230718,142900,678425714,594,594,594,594,4
20230718,142800,678423338,594,594,594,594,5
20230718,142700,678420368,594,594,594,594,1085
20230718,142600,677775878,596,594,596,594,892
20230718,142500,677245235,594,596,596,594,173
20230718,142400,677142453,594,594,594,594,30
20230718,142300,677124633,596,596,596,596,0
20230718,142200,677124633,596,595,596,595,4
20230718,142100,677122250,595,595,595,595,0
20230718,142000,677122250,595,595,595,595,11838
20230718,141900,670078640,595,595,595,595,24
20230718,141800,670064360,596,595,596,595,10
20230718,141700,670058403,595,595,596,595,7338
20230718,141600,665692281,597,597,597,597,0
20230718,141500,665692281,597,595,597,595,12685
20230718,141400,658139697,594,593,594,593,8569
20230718,141300,653052917,593,593,593,592,41
20230718,141200,653028642,593,593,593,593,0
20230718,141100,653028642,593,592,593,592,2164
20230718,141000,651747390,594,593,594,593,1002
20230718,140900,651153202,593,594,594,593,132
20230718,140800,651074923,594,594,594,593,3086
20230718,140700,649242839,594,594,594,593,1052
20230718,140600,648618951,595,595,595,592,20005
20230718,140500,636770823,594,594,594,594,4000
20230718,140400,634394823,594,594,594,594,56
20230718,140300,634361559,594,594,594,594,170
20230718,140200,634260579,593,593,593,593,809
20230718,140100,633780842,593,593,593,593,3709
20230718,140000,631581405,593,593,593,593,6
20230718,135900,631577847,592,593,593,592,1128
20230718,135800,630910069,593,591,593,591,232
20230718,135700,630772953,591,592,592,591,9941
20230718,135600,624897699,592,592,592,592,1055
20230718,135500,624273139,592,592,592,592,656
20230718,135400,623884787,592,592,592,592,1505
20230718,135300,622993827,591,592,592,591,243
20230718,135200,622850205,592,592,592,592,92
20230718,135100,622795741,592,592,592,592,301
20230718,135000,622617549,592,592,592,592,50
20230718,134900,622587949,592,592,592,592,1
20230718,134800,622587357,592,591,592,591,302
20230718,134700,622408873,590,592,592,590,33
20230718,134600,622389397,592,590,592,590,46
20230718,134500,622362221,592,591,592,590,3502
20230718,134400,620294233,592,592,592,592,9
20230718,134300,620288905,592,592,592,592,50
20230718,134200,620259305,592,592,592,592,8107
20230718,134100,615459961,592,591,592,591,110
20230718,134000,615394950,591,591,591,591,0
20230718,133900,615394950,591,591,591,591,1100
20230718,133800,614744850,590,590,590,590,3359
20230718,133700,612763040,590,591,591,590,20531
20230718,133600,600649740,591,591,591,591,5774
20230718,133500,597237306,591,591,591,591,0
20230718,133400,597237306,591,591,591,591,907
20230718,133300,596701269,591,591,591,591,501
20230718,133200,596405178,591,590,591,590,1104
20230718,133100,595752715,591,591,591,591,0
20230718,133000,595752715,591,591,591,591,917
20230718,132900,595210768,591,591,591,591,0
20230718,132800,595210768,591,591,591,591,1199
20230718,132700,594502159,591,591,591,591,0
20230718,132600,594502159,591,591,591,591,174
20230718,132500,594399325,591,591,591,590,737
20230718,132400,593963775,591,591,591,590,815
20230718,132300,593482212,591,591,591,591,462
20230718,132200,593209170,591,591,591,591,111
20230718,132100,593143569,592,592,592,592,0
20230718,132000,593143569,592,592,592,592,3
20230718,131900,593141793,592,590,592,590,3
20230718,131800,593140019,590,592,592,590,25877
20230718,131700,577870550,592,591,592,591,3
20230718,131600,577868775,591,591,591,591,2439
20230718,131500,576427326,590,590,590,590,2
20230718,131400,576426146,591,591,591,591,311
20230718,131300,576242345,591,591,591,591,307
20230718,131200,576060908,591,591,591,591,1010
20230718,131100,575463998,591,591,591,590,183
20230718,131000,575355846,591,591,591,591,859
20230718,130900,574848177,591,591,591,591,10
20230718,130800,574842267,592,591,592,590,53937
20230718,130700,543015558,591,592,592,591,819
20230718,130600,542530809,592,592,592,592,673
20230718,130500,542132393,592,592,592,592,3050
20230718,130400,540326793,592,591,592,591,1364
20230718,130300,539520305,591,591,591,591,147
20230718,130200,539433428,591,591,591,591,3
20230718,130100,539431655,591,591,591,590,1080
20230718,130000,538793875,591,591,591,591,270
20230718,125900,538634305,590,591,592,590,5100
20230718,125800,535620733,591,592,592,591,90
20230718,125700,535567541,591,592,592,591,6191
20230718,125600,531908654,591,592,592,591,7044
20230718,125500,527745406,592,592,592,592,206
20230718,125400,527623454,593,593,593,593,20
20230718,125300,527611594,593,592,593,592,1002
20230718,125200,527018408,592,593,593,592,1004
20230718,125100,526424036,593,593,593,593,10
20230718,125000,526418106,593,593,593,592,5512
20230718,124900,523154490,593,592,593,592,54
20230718,124800,523122518,593,593,593,592,112
20230718,124700,523056186,593,593,593,593,3
20230718,124600,523054407,592,593,593,592,825
20230718,124500,522566000,593,592,593,592,227
20230718,124400,522431516,593,593,593,593,190
20230718,124300,522318846,593,593,593,593,100
20230718,124200,522259546,593,593,593,592,1710
20230718,124100,521247216,593,592,593,592,2161
20230718,124000,519967872,593,593,593,591,1787
20230718,123900,518911745,591,592,592,591,8
20230718,123800,518907016,593,593,593,593,1
20230718,123700,518906423,593,592,593,590,26508
20230718,123600,503255094,592,592,592,592,3261
20230718,123500,501324582,592,592,593,592,2351
20230718,123400,499932438,593,593,593,593,50
20230718,123300,499902788,593,593,593,593,29
20230718,123200,499885591,593,593,593,592,428
20230718,123100,499632211,593,592,593,592,1009
20230718,123000,499034880,592,592,592,592,144
20230718,122900,498949632,591,593,593,591,3072
20230718,122800,497133995,593,592,593,592,3
20230718,122700,497132218,591,591,591,591,1622
20230718,122600,496173616,591,593,593,591,8688
20230718,122500,491038688,591,591,591,590,20757
20230718,122400,478771460,591,591,591,591,1503
20230718,122300,477883187,591,591,591,591,2019
20230718,122200,476689958,591,591,591,591,0
20230718,122100,476689958,591,591,591,591,0
20230718,122000,476689958,591,591,591,591,111
20230718,121900,476624357,591,592,592,591,12376
20230718,121800,469310140,592,591,592,591,6118
20230718,121700,465694394,591,591,591,591,1865
20230718,121600,464592179,591,591,591,591,12
20230718,121500,464585087,591,592,592,591,22369
20230718,121400,451364652,592,592,592,592,10029
20230718,121300,445427484,592,592,592,592,6867
20230718,121200,441362220,592,593,593,592,18373
20230718,121100,430482289,593,593,593,592,1382
20230718,121000,429663763,593,594,594,593,11459
20230718,120900,422868069,594,594,594,594,1169
20230718,120800,422173683,594,594,594,594,1008
20230718,120700,421574931,593,594,595,593,3700
20230718,120600,419379110,595,595,595,595,290
20230718,120500,419206560,595,595,595,595,0
20230718,120400,419206560,595,595,595,595,40
20230718,120300,419182760,595,595,595,594,122
20230718,120200,419110191,595,595,595,595,0
20230718,120100,419110191,595,595,595,595,10
20230718,120000,419104241,595,594,595,594,550
20230718,115900,418777530,594,594,594,594,619
20230718,115800,418409844,594,594,595,594,3983
20230718,115700,416043941,594,594,594,594,4240
20230718,115600,413525381,594,596,596,594,7782
20230718,115500,408899289,596,596,596,596,0
20230718,115400,408899289,596,596,596,596,138
20230718,115300,408817041,594,594,594,594,548
20230718,115200,408491529,594,594,594,594,1012
20230718,115100,407890401,594,594,594,594,1110
20230718,115000,407231061,594,594,594,594,10
20230718,114900,407225121,594,594,594,593,2142
20230718,114800,405954773,594,594,594,594,0
20230718,114700,405954773,594,594,594,594,28
20230718,114600,405938141,594,594,594,594,1000
20230718,114500,405344141,594,594,594,594,1000
20230718,114400,404750141,593,594,596,593,18473
20230718,114300,393784689,595,595,596,595,17903
20230718,114200,383132399,595,596,596,595,220
20230718,114100,383001479,596,596,596,596,4
20230718,114000,382999095,596,596,596,596,1101
20230718,113900,382342899,596,596,596,596,1
20230718,113800,382342303,595,595,595,595,3122
20230718,113700,380484713,595,596,596,595,1100
20230718,113600,379830113,596,596,596,596,69
20230718,113500,379788989,596,596,596,596,691
20230718,113400,379377153,596,596,596,596,100
20230718,113300,379317553,596,596,596,596,93
20230718,113200,379262125,596,596,596,596,203
20230718,113100,379141137,596,596,596,596,151
20230718,113000,379051141,595,595,596,595,13972
20230718,112900,370737789,595,595,595,594,508
20230718,112800,370435933,595,595,595,595,418
20230718,112700,370187223,595,595,595,594,2340
20230718,112600,368797106,595,596,596,595,48250
20230718,112500,340072362,597,597,597,596,855
20230718,112400,339562720,597,597,597,597,7
20230718,112300,339558541,597,597,597,597,105
20230718,112200,339495856,597,597,597,596,5110
20230718,112100,336450172,597,597,597,597,0
20230718,112000,336450172,597,598,598,597,137
20230718,111900,336368381,597,598,598,597,68
20230718,111800,336327783,597,597,597,597,6569
20230718,111700,332406090,597,597,597,597,0
20230718,111600,332406090,597,597,597,597,2
20230718,111500,332404896,597,597,597,597,4000
20230718,111400,330016896,597,597,597,596,4072
20230718,111300,327589915,597,597,597,597,3401
20230718,111200,325559518,597,597,597,597,0
20230718,111100,325559518,597,597,597,597,250
20230718,111000,325410268,597,597,597,597,216
20230718,110900,325281316,597,597,597,597,0
20230718,110800,325281316,597,597,597,597,150
20230718,110700,325191766,598,598,598,598,54
20230718,110600,325159474,598,598,598,597,390
20230718,110500,324926454,598,598,598,598,1
20230718,110400,324925856,596,596,596,596,2000
20230718,110300,323733856,598,598,598,596,969
20230718,110200,323155994,597,597,597,597,90
20230718,110100,323102264,598,597,598,597,3475
20230718,110000,321027688,599,599,599,599,1
20230718,105900,321027089,597,598,599,597,114
20230718,105800,320958929,599,597,599,597,1351
20230718,105700,320152380,599,598,599,597,1557
20230718,105600,319220844,598,598,598,598,10000
20230718,105500,313240844,598,598,598,598,0
20230718,105400,313240844,598,598,598,598,166
20230718,105300,313141576,598,597,598,597,216
20230718,105200,313012623,598,598,598,598,20
20230718,105100,313000663,598,598,598,598,0
20230718,105000,313000663,598,598,598,598,11
20230718,104900,312994085,599,598,599,598,1001
20230718,104800,312395486,599,597,599,597,3110
20230718,104700,310537812,599,599,599,597,6419
20230718,104600,306705647,599,598,599,598,2351
20230718,104500,305298748,599,598,599,598,162
20230718,104400,305201871,599,598,599,598,60
20230718,104300,305165990,598,596,598,596,2035
20230718,104200,303950882,596,596,597,596,1062
20230718,104100,303317925,597,597,597,597,7
20230718,104000,303313746,598,597,598,597,102
20230718,103900,303252851,597,597,597,596,4456
20230718,103800,300593519,597,597,597,597,1100
20230718,103700,299936819,597,597,597,597,120
20230718,103600,299865179,597,597,597,597,131
20230718,103500,299786972,597,596,597,596,4025
20230718,103400,297387882,596,596,596,596,1
20230718,103300,297387286,596,597,597,596,520
20230718,103200,297076866,597,597,597,597,26
20230718,103100,297061344,597,597,597,597,17
20230718,103000,297051195,597,597,597,597,490
20230718,102900,296758665,597,597,597,597,11716
20230718,102800,289764213,597,597,597,597,4
20230718,102700,289761825,596,596,596,596,474
20230718,102600,289479321,596,596,596,596,1526
20230718,102500,288569825,596,596,596,596,1648
20230718,102400,287587617,595,596,596,595,2365
20230718,102300,286180333,597,597,597,597,0
20230718,102200,286180333,597,597,597,597,17
20230718,102100,286170184,596,596,596,596,0
20230718,102000,286170184,596,597,597,595,6032
20230718,101900,282577798,597,597,597,597,1
20230718,101800,282577201,596,596,596,596,6469
20230718,101700,278721677,596,597,597,596,12
20230718,101600,278714514,597,597,597,596,18
20230718,101500,278703769,597,597,597,597,21
20230718,101400,278691232,597,597,597,597,0
20230718,101300,278691232,597,597,597,597,409
20230718,101200,278447059,597,597,597,596,7686
20230718,101100,273858518,596,596,596,596,0
20230718,101000,273858518,596,595,596,595,12974
20230718,100900,266128599,596,596,596,596,4190
20230718,100800,263631359,597,596,597,596,12
20230718,100700,263624206,596,596,596,596,1898
20230718,100600,262492998,596,596,597,596,3148
20230718,100500,260616789,597,597,597,597,2
20230718,100400,260615595,597,596,597,596,1091
20230718,100300,259965358,597,596,597,596,3
20230718,100200,259963568,597,597,597,596,3769
20230718,100100,257717236,596,597,597,596,155
20230718,100000,257624796,597,597,597,596,3
20230718,095900,257623006,597,596,597,595,20099
20230718,095800,245663039,596,597,597,595,854
20230718,095700,245153904,597,596,597,596,125
20230718,095600,245079401,597,596,597,595,1748
20230718,095500,244037713,596,596,596,596,207
20230718,095400,243914341,597,596,597,596,501
20230718,095300,243615744,597,596,597,596,839
20230718,095200,243115699,596,596,596,596,179
20230718,095100,243009015,597,596,597,596,4283
20230718,095000,240456252,597,597,597,596,3
20230718,094900,240454462,596,596,597,596,13607
20230718,094800,232344664,597,597,598,596,8028
20230718,094700,227555494,598,596,600,596,31979
20230718,094600,208424366,596,595,596,595,8081
20230718,094500,203612934,596,597,597,596,37601
20230718,094400,181201659,597,599,599,597,6773
20230718,094300,177158154,598,599,599,597,549
20230718,094200,176829823,599,598,599,598,1169
20230718,094100,176130682,598,596,598,596,487
20230718,094000,175839856,598,597,599,597,2145
20230718,093900,174559089,599,598,599,597,13706
20230718,093800,166367210,599,599,600,598,4830
20230718,093700,163476578,599,600,600,598,2231
20230718,093600,162142207,599,600,601,599,13034
20230718,093500,154331111,600,600,600,600,1295
20230718,093400,153554111,599,600,600,599,224
20230718,093300,153419835,601,600,601,599,21491
20230718,093200,140524080,601,602,602,601,633
20230718,093100,140143597,602,601,602,601,454
20230718,093000,139870739,602,602,602,601,1092
20230718,092900,139214355,602,601,602,601,1362
20230718,092800,138395790,601,603,603,601,48366
20230718,092700,109293297,603,603,603,603,926
20230718,092600,108734919,603,604,604,603,16467
20230718,092500,98801003,604,604,604,604,987
20230718,092400,98204855,604,604,604,604,1629
20230718,092300,97220939,604,604,604,604,22
20230718,092200,97207651,604,604,605,603,8743
20230718,092100,91930878,603,605,605,603,10047
20230718,092000,85867837,605,605,605,605,47
20230718,091900,85839402,605,605,605,605,34
20230718,091800,85818832,605,606,606,604,2599
20230718,091700,84248938,604,606,606,604,2094
20230718,091600,82980760,606,606,606,605,74
20230718,091500,82935927,605,605,606,605,1004
20230718,091400,82328504,605,605,606,604,8352
20230718,091300,77276040,605,606,606,605,1008
20230718,091200,76666196,605,605,606,605,2597
20230718,091100,75095010,606,604,606,604,2339
20230718,091000,73682249,604,604,604,603,629
20230718,090900,73302844,604,606,606,604,16823
20230718,090800,63141749,604,604,604,604,200
20230718,090700,63020949,606,604,606,604,112
20230718,090600,62953297,607,604,607,602,48754
20230718,090500,33423763,605,605,605,605,22
20230718,090400,33410453,605,604,606,601,23511
20230718,090300,19227835,604,604,606,604,10582
20230718,090200,12827746,603,606,606,603,11876
20230718,090100,5655844,604,607,607,604,5648
20230718,090000,2244449,607,604,607,604,3707