KissMeData/151910/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,195900,314660625,599,599,599,599,4437
20230703,195800,314660625,599,599,599,599,0
20230703,195700,314660625,599,599,599,599,0
20230703,195600,314660625,599,599,599,599,0
20230703,195500,314660625,599,599,599,599,0
20230703,195400,314660625,599,599,599,599,0
20230703,195300,314660625,599,599,599,599,0
20230703,195200,314660625,599,599,599,599,0
20230703,195100,314660625,599,599,599,599,0
20230703,195000,314660625,599,599,599,599,0
20230703,194900,314660625,599,599,599,599,0
20230703,194800,314660625,599,599,599,599,0
20230703,194700,314660625,599,599,599,599,0
20230703,194600,314660625,599,599,599,599,0
20230703,194500,314660625,599,599,599,599,0
20230703,194400,314660625,599,599,599,599,0
20230703,194300,314660625,599,599,599,599,0
20230703,194200,314660625,599,599,599,599,0
20230703,194100,314660625,599,599,599,599,0
20230703,194000,314660625,599,599,599,599,0
20230703,193900,314660625,599,599,599,599,0
20230703,193800,314660625,599,599,599,599,0
20230703,193700,314660625,599,599,599,599,0
20230703,193600,314660625,599,599,599,599,0
20230703,193500,314660625,599,599,599,599,0
20230703,193400,314660625,599,599,599,599,0
20230703,193300,314660625,599,599,599,599,0
20230703,193200,314660625,599,599,599,599,0
20230703,193100,314660625,599,599,599,599,0
20230703,193000,314660625,599,599,599,599,0
20230703,192900,314660625,599,599,599,599,4437
20230703,192800,314660625,599,599,599,599,0
20230703,192700,314660625,599,599,599,599,0
20230703,192600,314660625,599,599,599,599,0
20230703,192500,314660625,599,599,599,599,0
20230703,192400,314660625,599,599,599,599,0
20230703,192300,314660625,599,599,599,599,0
20230703,192200,314660625,599,599,599,599,0
20230703,192100,314660625,599,599,599,599,0
20230703,192000,314660625,599,599,599,599,0
20230703,191900,314660625,599,599,599,599,0
20230703,191800,314660625,599,599,599,599,0
20230703,191700,314660625,599,599,599,599,0
20230703,191600,314660625,599,599,599,599,0
20230703,191500,314660625,599,599,599,599,0
20230703,191400,314660625,599,599,599,599,0
20230703,191300,314660625,599,599,599,599,0
20230703,191200,314660625,599,599,599,599,0
20230703,191100,314660625,599,599,599,599,0
20230703,191000,314660625,599,599,599,599,0
20230703,190900,314660625,599,599,599,599,0
20230703,190800,314660625,599,599,599,599,0
20230703,190700,314660625,599,599,599,599,0
20230703,190600,314660625,599,599,599,599,0
20230703,190500,314660625,599,599,599,599,0
20230703,190400,314660625,599,599,599,599,0
20230703,190300,314660625,599,599,599,599,0
20230703,190200,314660625,599,599,599,599,0
20230703,190100,314660625,599,599,599,599,0
20230703,190000,314660625,599,599,599,599,0
20230703,185900,314660625,599,599,599,599,4437
20230703,185800,314660625,599,599,599,599,0
20230703,185700,314660625,599,599,599,599,0
20230703,185600,314660625,599,599,599,599,0
20230703,185500,314660625,599,599,599,599,0
20230703,185400,314660625,599,599,599,599,0
20230703,185300,314660625,599,599,599,599,0
20230703,185200,314660625,599,599,599,599,0
20230703,185100,314660625,599,599,599,599,0
20230703,185000,314660625,599,599,599,599,0
20230703,184900,314660625,599,599,599,599,0
20230703,184800,314660625,599,599,599,599,0
20230703,184700,314660625,599,599,599,599,0
20230703,184600,314660625,599,599,599,599,0
20230703,184500,314660625,599,599,599,599,0
20230703,184400,314660625,599,599,599,599,0
20230703,184300,314660625,599,599,599,599,0
20230703,184200,314660625,599,599,599,599,0
20230703,184100,314660625,599,599,599,599,0
20230703,184000,314660625,599,599,599,599,0
20230703,183900,314660625,599,599,599,599,0
20230703,183800,314660625,599,599,599,599,0
20230703,183700,314660625,599,599,599,599,0
20230703,183600,314660625,599,599,599,599,0
20230703,183500,314660625,599,599,599,599,0
20230703,183400,314660625,599,599,599,599,0
20230703,183300,314660625,599,599,599,599,0
20230703,183200,314660625,599,599,599,599,0
20230703,183100,314660625,599,599,599,599,0
20230703,183000,314660625,599,599,599,599,0
20230703,182900,314660625,599,599,599,599,4437
20230703,182800,314660625,599,599,599,599,0
20230703,182700,314660625,599,599,599,599,0
20230703,182600,314660625,599,599,599,599,0
20230703,182500,314660625,599,599,599,599,0
20230703,182400,314660625,599,599,599,599,0
20230703,182300,314660625,599,599,599,599,0
20230703,182200,314660625,599,599,599,599,0
20230703,182100,314660625,599,599,599,599,0
20230703,182000,314660625,599,599,599,599,0
20230703,181900,314660625,599,599,599,599,0
20230703,181800,314660625,599,599,599,599,0
20230703,181700,314660625,599,599,599,599,0
20230703,181600,314660625,599,599,599,599,0
20230703,181500,314660625,599,599,599,599,0
20230703,181400,314660625,599,599,599,599,0
20230703,181300,314660625,599,599,599,599,0
20230703,181200,314660625,599,599,599,599,0
20230703,181100,314660625,599,599,599,599,0
20230703,181000,314660625,599,599,599,599,0
20230703,180900,314660625,599,599,599,599,0
20230703,180800,314660625,599,599,599,599,0
20230703,180700,314660625,599,599,599,599,0
20230703,180600,314660625,599,599,599,599,0
20230703,180500,314660625,599,599,599,599,0
20230703,180400,314660625,599,599,599,599,0
20230703,180300,314660625,599,599,599,599,0
20230703,180200,314660625,599,599,599,599,0
20230703,180100,314660625,599,599,599,599,0
20230703,180000,314660625,599,599,599,599,0
20230703,175900,314660625,599,599,599,599,4437
20230703,175800,314660625,599,599,599,599,0
20230703,175700,314660625,599,599,599,599,0
20230703,175600,314660625,599,599,599,599,0
20230703,175500,314660625,599,599,599,599,0
20230703,175400,314660625,599,599,599,599,0
20230703,175300,314660625,599,599,599,599,0
20230703,175200,314660625,599,599,599,599,0
20230703,175100,314660625,599,599,599,599,0
20230703,175000,314660625,599,599,599,599,0
20230703,174900,314660625,599,599,599,599,0
20230703,174800,314660625,599,599,599,599,0
20230703,174700,314660625,599,599,599,599,0
20230703,174600,314660625,599,599,599,599,0
20230703,174500,314660625,599,599,599,599,0
20230703,174400,314660625,599,599,599,599,0
20230703,174300,314660625,599,599,599,599,0
20230703,174200,314660625,599,599,599,599,0
20230703,174100,314660625,599,599,599,599,0
20230703,174000,314660625,599,599,599,599,0
20230703,173900,314660625,599,599,599,599,0
20230703,173800,314660625,599,599,599,599,0
20230703,173700,314660625,599,599,599,599,0
20230703,173600,314660625,599,599,599,599,0
20230703,173500,314660625,599,599,599,599,0
20230703,173400,314660625,599,599,599,599,0
20230703,173300,314660625,599,599,599,599,0
20230703,173200,314660625,599,599,599,599,0
20230703,173100,314660625,599,599,599,599,0
20230703,173000,314660625,599,599,599,599,0
20230703,172900,314660625,599,599,599,599,4437
20230703,172800,314660625,599,599,599,599,0
20230703,172700,314660625,599,599,599,599,0
20230703,172600,314660625,599,599,599,599,0
20230703,172500,314660625,599,599,599,599,0
20230703,172400,314660625,599,599,599,599,0
20230703,172300,314660625,599,599,599,599,0
20230703,172200,314660625,599,599,599,599,0
20230703,172100,314660625,599,599,599,599,0
20230703,172000,314660625,599,599,599,599,0
20230703,171900,314660625,599,599,599,599,0
20230703,171800,314660625,599,599,599,599,0
20230703,171700,314660625,599,599,599,599,0
20230703,171600,314660625,599,599,599,599,0
20230703,171500,314660625,599,599,599,599,0
20230703,171400,314660625,599,599,599,599,0
20230703,171300,314660625,599,599,599,599,0
20230703,171200,314660625,599,599,599,599,0
20230703,171100,314660625,599,599,599,599,0
20230703,171000,314660625,599,599,599,599,0
20230703,170900,314660625,599,599,599,599,0
20230703,170800,314660625,599,599,599,599,0
20230703,170700,314660625,599,599,599,599,0
20230703,170600,314660625,599,599,599,599,0
20230703,170500,314660625,599,599,599,599,0
20230703,170400,314660625,599,599,599,599,0
20230703,170300,314660625,599,599,599,599,0
20230703,170200,314660625,599,599,599,599,0
20230703,170100,314660625,599,599,599,599,0
20230703,170000,314660625,599,599,599,599,0
20230703,165900,314660625,599,599,599,599,4437
20230703,165800,314660625,599,599,599,599,0
20230703,165700,314660625,599,599,599,599,0
20230703,165600,314660625,599,599,599,599,0
20230703,165500,314660625,599,599,599,599,0
20230703,165400,314660625,599,599,599,599,0
20230703,165300,314660625,599,599,599,599,0
20230703,165200,314660625,599,599,599,599,0
20230703,165100,314660625,599,599,599,599,0
20230703,165000,314660625,599,599,599,599,0
20230703,164900,314660625,599,599,599,599,0
20230703,164800,314660625,599,599,599,599,0
20230703,164700,314660625,599,599,599,599,0
20230703,164600,314660625,599,599,599,599,0
20230703,164500,314660625,599,599,599,599,0
20230703,164400,314660625,599,599,599,599,0
20230703,164300,314660625,599,599,599,599,0
20230703,164200,314660625,599,599,599,599,0
20230703,164100,314660625,599,599,599,599,0
20230703,164000,314660625,599,599,599,599,0
20230703,163900,314660625,599,599,599,599,0
20230703,163800,314660625,599,599,599,599,0
20230703,163700,314660625,599,599,599,599,0
20230703,163600,314660625,599,599,599,599,0
20230703,163500,314660625,599,599,599,599,0
20230703,163400,314660625,599,599,599,599,0
20230703,163300,314660625,599,599,599,599,0
20230703,163200,314660625,599,599,599,599,0
20230703,163100,314660625,599,599,599,599,0
20230703,163000,314660625,599,599,599,599,0
20230703,162900,314660625,599,599,599,599,4437
20230703,162800,314660625,599,599,599,599,0
20230703,162700,314660625,599,599,599,599,0
20230703,162600,314660625,599,599,599,599,0
20230703,162500,314660625,599,599,599,599,0
20230703,162400,314660625,599,599,599,599,0
20230703,162300,314660625,599,599,599,599,0
20230703,162200,314660625,599,599,599,599,0
20230703,162100,314660625,599,599,599,599,0
20230703,162000,314660625,599,599,599,599,0
20230703,161900,314660625,599,599,599,599,0
20230703,161800,314660625,599,599,599,599,0
20230703,161700,314660625,599,599,599,599,0
20230703,161600,314660625,599,599,599,599,0
20230703,161500,314660625,599,599,599,599,0
20230703,161400,314660625,599,599,599,599,0
20230703,161300,314660625,599,599,599,599,0
20230703,161200,314660625,599,599,599,599,0
20230703,161100,314660625,599,599,599,599,0
20230703,161000,314660625,599,599,599,599,0
20230703,160900,314660625,599,599,599,599,0
20230703,160800,314660625,599,599,599,599,0
20230703,160700,314660625,599,599,599,599,0
20230703,160600,314660625,599,599,599,599,0
20230703,160500,314660625,599,599,599,599,0
20230703,160400,314660625,599,599,599,599,0
20230703,160300,314660625,599,599,599,599,0
20230703,160200,314660625,599,599,599,599,0
20230703,160100,314660625,599,599,599,599,0
20230703,160000,314660625,599,599,599,599,0
20230703,155900,314660625,599,599,599,599,4437
20230703,155800,314660625,599,599,599,599,0
20230703,155700,314660625,599,599,599,599,0
20230703,155600,314660625,599,599,599,599,0
20230703,155500,314660625,599,599,599,599,0
20230703,155400,314660625,599,599,599,599,0
20230703,155300,314660625,599,599,599,599,0
20230703,155200,314660625,599,599,599,599,0
20230703,155100,314660625,599,599,599,599,0
20230703,155000,314660625,599,599,599,599,0
20230703,154900,314660625,599,599,599,599,0
20230703,154800,314660625,599,599,599,599,0
20230703,154700,314660625,599,599,599,599,0
20230703,154600,314660625,599,599,599,599,0
20230703,154500,314660625,599,599,599,599,0
20230703,154400,314660625,599,599,599,599,0
20230703,154300,314660625,599,599,599,599,0
20230703,154200,314660625,599,599,599,599,0
20230703,154100,314660625,599,599,599,599,0
20230703,154000,314660625,599,599,599,599,0
20230703,153900,314660625,599,599,599,599,0
20230703,153800,314660625,599,599,599,599,0
20230703,153700,314660625,599,599,599,599,0
20230703,153600,314660625,599,599,599,599,0
20230703,153500,314660625,599,599,599,599,0
20230703,153400,314660625,599,599,599,599,0
20230703,153300,314660625,599,599,599,599,0
20230703,153200,314660625,599,599,599,599,0
20230703,153100,314660625,599,599,599,599,0
20230703,153000,314660625,599,599,599,599,4437
20230703,152900,312002862,599,599,599,599,0
20230703,152800,312002862,599,599,599,599,0
20230703,152700,312002862,599,599,599,599,0
20230703,152600,312002862,599,599,599,599,0
20230703,152500,312002862,599,599,599,599,0
20230703,152400,312002862,599,599,599,599,0
20230703,152300,312002862,599,599,599,599,0
20230703,152200,312002862,599,599,599,599,0
20230703,152100,312002862,599,599,599,599,0
20230703,152000,312002862,599,599,599,599,0
20230703,151900,312002862,599,596,599,594,6873
20230703,151800,307902830,599,599,599,599,1
20230703,151700,307902231,597,599,599,597,120
20230703,151600,307830551,599,599,599,599,1
20230703,151500,307829952,596,596,596,596,0
20230703,151400,307829952,596,599,599,596,1056
20230703,151300,307200516,599,599,599,599,0
20230703,151200,307200516,599,599,599,599,0
20230703,151100,307200516,599,599,599,599,367
20230703,151000,306980683,599,599,599,599,0
20230703,150900,306980683,599,599,599,599,2
20230703,150800,306979485,599,599,599,599,0
20230703,150700,306979485,599,597,599,595,1001
20230703,150600,306382160,599,599,599,599,0
20230703,150500,306382160,599,599,599,599,0
20230703,150400,306382160,599,598,599,598,3
20230703,150300,306380365,597,597,597,597,0
20230703,150200,306380365,597,597,597,597,500
20230703,150100,306081865,597,597,597,597,0
20230703,150000,306081865,597,597,597,597,0
20230703,145900,306081865,597,597,597,597,0
20230703,145800,306081865,597,597,597,597,0
20230703,145700,306081865,597,597,597,597,0
20230703,145600,306081865,597,597,597,597,25
20230703,145500,306066940,597,597,597,597,74
20230703,145400,306022762,599,599,599,599,1000
20230703,145300,305423762,600,600,600,597,33
20230703,145200,305404055,599,600,600,599,1678
20230703,145100,304398932,600,596,600,596,68
20230703,145000,304358358,597,597,597,597,0
20230703,144900,304358358,597,597,597,597,74
20230703,144800,304314180,597,597,597,597,60
20230703,144700,304278360,597,599,599,597,610
20230703,144600,303914188,594,598,598,594,7847
20230703,144500,299245864,598,600,600,598,101
20230703,144400,299185267,600,600,600,600,1296
20230703,144300,298407667,600,599,600,599,81
20230703,144200,298359143,598,598,598,598,0
20230703,144100,298359143,598,599,599,598,106
20230703,144000,298295749,599,600,600,598,1745
20230703,143900,297248916,600,598,600,598,10118
20230703,143800,291183219,598,598,598,598,0
20230703,143700,291183219,598,598,598,598,2000
20230703,143600,289987219,598,598,598,598,1
20230703,143500,289986621,594,594,594,594,1
20230703,143400,289986027,599,599,599,599,1001
20230703,143300,289386428,594,599,599,594,501
20230703,143200,289088829,597,597,597,597,2
20230703,143100,289087635,599,598,599,598,7385
20230703,143000,284671404,598,598,598,598,40
20230703,142900,284647484,598,598,598,598,1010
20230703,142800,284043504,598,598,598,598,0
20230703,142700,284043504,598,596,598,596,97
20230703,142600,283985510,595,596,597,595,12
20230703,142500,283978363,594,597,599,594,2003
20230703,142400,282780574,598,598,598,598,229
20230703,142300,282643632,598,597,598,597,203
20230703,142200,282522240,597,597,597,597,1701
20230703,142100,281506743,593,596,597,593,1821
20230703,142000,280419660,596,593,596,593,15736
20230703,141900,271058943,592,592,592,592,2
20230703,141800,271057759,593,592,593,592,3
20230703,141700,271055982,592,593,593,592,56
20230703,141600,271022775,594,594,594,594,0
20230703,141500,271022775,594,594,594,594,0
20230703,141400,271022775,594,594,594,594,0
20230703,141300,271022775,594,591,594,590,3486
20230703,141200,268965601,594,594,594,594,0
20230703,141100,268965601,594,594,594,594,6
20230703,141000,268962037,594,594,594,594,1
20230703,140900,268961443,595,595,595,595,0
20230703,140800,268961443,595,595,595,595,0
20230703,140700,268961443,595,595,595,595,0
20230703,140600,268961443,595,595,595,595,0
20230703,140500,268961443,595,595,595,595,0
20230703,140400,268961443,595,595,595,595,0
20230703,140300,268961443,595,595,595,595,0
20230703,140200,268961443,595,595,595,595,0
20230703,140100,268961443,595,591,595,591,1599
20230703,140000,268014878,590,590,590,590,0
20230703,135900,268014878,590,590,590,590,4371
20230703,135800,265435988,593,593,593,593,0
20230703,135700,265435988,593,593,593,593,0
20230703,135600,265435988,593,593,593,593,0
20230703,135500,265435988,593,593,593,593,0
20230703,135400,265435988,593,590,593,590,844
20230703,135300,264938025,593,593,593,593,100
20230703,135200,264878725,593,593,593,593,0
20230703,135100,264878725,593,591,593,591,21
20230703,135000,264866312,590,592,592,590,6278
20230703,134900,261161936,592,592,592,592,326
20230703,134800,260968944,592,592,592,592,70
20230703,134700,260927504,592,592,592,592,0
20230703,134600,260927504,592,591,592,591,86
20230703,134500,260876677,591,592,592,591,2556
20230703,134400,259365054,593,593,595,593,7
20230703,134300,259360901,595,595,595,595,0
20230703,134200,259360901,595,595,595,595,0
20230703,134100,259360901,595,595,595,595,0
20230703,134000,259360901,595,595,595,595,6
20230703,133900,259357331,595,595,595,595,0
20230703,133800,259357331,595,595,595,595,1
20230703,133700,259356736,593,593,593,593,0
20230703,133600,259356736,593,593,593,593,72
20230703,133500,259314040,591,591,591,591,0
20230703,133400,259314040,591,591,591,591,300
20230703,133300,259136740,595,595,595,595,0
20230703,133200,259136740,595,595,595,595,1
20230703,133100,259136145,592,593,593,592,1617
20230703,133000,258178245,595,595,595,595,0
20230703,132900,258178245,595,593,595,593,2129
20230703,132800,256915746,596,595,596,595,24
20230703,132700,256901464,596,596,598,596,1170
20230703,132600,256204139,596,596,596,596,128
20230703,132500,256127851,596,596,596,596,0
20230703,132400,256127851,596,596,596,596,1
20230703,132300,256127255,594,594,596,594,1793
20230703,132200,255062211,596,596,596,596,103
20230703,132100,255000823,596,596,596,596,111
20230703,132000,254934667,596,596,596,596,1001
20230703,131900,254338071,597,597,597,597,200
20230703,131800,254218671,597,597,597,597,0
20230703,131700,254218671,597,597,597,597,0
20230703,131600,254218671,597,597,597,597,1
20230703,131500,254218074,599,599,599,599,1
20230703,131400,254217475,600,597,600,597,5210
20230703,131300,251094995,599,599,599,599,0
20230703,131200,251094995,599,598,599,598,147
20230703,131100,251007086,598,593,598,593,3803
20230703,131000,248737819,594,593,594,593,7
20230703,130900,248733662,594,594,594,594,1
20230703,130800,248733068,591,591,591,591,46
20230703,130700,248705882,591,592,592,591,2954
20230703,130600,246960062,596,596,596,596,0
20230703,130500,246960062,596,596,596,595,120
20230703,130400,246888543,597,597,597,597,0
20230703,130300,246888543,597,598,598,597,100
20230703,130200,246828841,598,593,598,593,12585
20230703,130100,239323972,593,593,594,593,1894
20230703,130000,238200823,593,591,593,591,537
20230703,125900,237883442,591,591,591,591,319
20230703,125800,237694913,591,591,594,591,270
20230703,125700,237534828,593,592,593,592,319
20230703,125600,237345817,594,594,594,594,0
20230703,125500,237345817,594,591,594,591,2
20230703,125400,237344632,588,589,589,588,1267
20230703,125300,236598936,591,591,591,591,17
20230703,125200,236588889,593,593,593,591,4655
20230703,125100,233828936,594,594,594,594,168
20230703,125000,233729144,594,593,594,593,273
20230703,124900,233567239,594,594,594,593,661
20230703,124800,233175149,594,595,595,593,3385
20230703,124700,231166881,595,589,595,589,10229
20230703,124600,225101091,589,589,589,589,50
20230703,124500,225071641,587,589,590,587,68
20230703,124400,225031708,590,590,590,589,433
20230703,124300,224776338,592,593,593,592,2366
20230703,124200,223373569,590,588,590,588,3000
20230703,124100,221604072,589,587,589,587,401
20230703,124000,221368665,587,587,587,587,7
20230703,123900,221364556,588,588,588,588,0
20230703,123800,221364556,588,588,588,588,0
20230703,123700,221364556,588,588,588,588,6
20230703,123600,221361028,585,586,586,585,3208
20230703,123500,219481716,589,587,589,587,318
20230703,123400,219295037,587,587,587,587,0
20230703,123300,219295037,587,587,587,587,0
20230703,123200,219295037,587,586,587,586,1307
20230703,123100,218529035,587,587,587,587,805
20230703,123000,218056500,589,588,589,587,145
20230703,122900,217971100,588,587,591,587,1504
20230703,122800,217088245,594,590,594,590,7917
20230703,122700,212390895,592,592,592,588,111
20230703,122600,212325223,593,591,593,591,2000
20230703,122500,211140343,592,591,592,590,1881
20230703,122400,210026889,593,591,593,588,609
20230703,122300,209666565,592,592,592,592,8
20230703,122200,209661829,593,590,594,589,5450
20230703,122100,206430838,592,590,592,590,1161
20230703,122000,205745248,590,590,590,590,0
20230703,121900,205745248,590,588,590,588,3294
20230703,121800,203804092,588,587,588,587,35
20230703,121700,203783537,587,587,587,587,0
20230703,121600,203783537,587,587,587,586,2130
20230703,121500,202533230,587,587,587,587,0
20230703,121400,202533230,587,587,587,587,10
20230703,121300,202527360,588,586,588,586,2
20230703,121200,202526186,585,585,585,585,3
20230703,121100,202524431,585,585,585,585,0
20230703,121000,202524431,585,584,585,584,7
20230703,120900,202520337,587,587,587,587,0
20230703,120800,202520337,587,586,587,586,41
20230703,120700,202496271,587,587,587,587,0
20230703,120600,202496271,587,583,587,582,30
20230703,120500,202478750,588,588,588,588,0
20230703,120400,202478750,588,588,588,588,10
20230703,120300,202472870,584,584,584,584,0
20230703,120200,202472870,584,584,584,584,3078
20230703,120100,200675318,588,588,588,588,0
20230703,120000,200675318,588,588,588,588,101
20230703,115900,200615930,588,588,588,588,1
20230703,115800,200615342,585,590,590,585,4116
20230703,115700,198192902,590,590,590,590,200
20230703,115600,198074902,590,590,590,590,1627
20230703,115500,197114972,590,583,590,583,10292
20230703,115400,191096975,583,581,583,581,11524
20230703,115300,184392381,580,580,581,580,201
20230703,115200,184275800,580,580,580,580,0
20230703,115100,184275800,580,580,580,580,1297
20230703,115000,183523540,580,580,580,580,203
20230703,114900,183405800,580,580,580,580,0
20230703,114800,183405800,580,580,580,580,5
20230703,114700,183402900,581,581,581,580,14
20230703,114600,183394778,580,580,580,580,8
20230703,114500,183390138,581,581,581,581,0
20230703,114400,183390138,581,578,581,577,225
20230703,114300,183260209,578,578,578,578,0
20230703,114200,183260209,578,579,579,578,320
20230703,114100,183075229,580,580,580,580,17
20230703,114000,183065369,580,580,580,580,44
20230703,113900,183039849,580,580,580,580,0
20230703,113800,183039849,580,580,580,580,0
20230703,113700,183039849,580,580,580,580,100
20230703,113600,182981849,580,580,580,580,731
20230703,113500,182557869,580,578,580,577,801
20230703,113400,182095289,581,581,581,581,200
20230703,113300,181979089,581,581,581,581,0
20230703,113200,181979089,581,581,581,581,30
20230703,113100,181961659,581,581,581,581,0
20230703,113000,181961659,581,584,584,577,93992
20230703,112900,127669047,586,586,586,586,0
20230703,112800,127669047,586,585,586,584,8001
20230703,112700,122988877,586,588,590,585,6508
20230703,112600,119173086,591,590,591,590,6
20230703,112500,119169545,591,591,591,591,0
20230703,112400,119169545,591,590,591,590,8
20230703,112300,119164824,591,590,591,590,185
20230703,112200,119055525,591,591,591,591,0
20230703,112100,119055525,591,590,591,590,1002
20230703,112000,118463346,591,591,591,591,0
20230703,111900,118463346,591,591,591,591,0
20230703,111800,118463346,591,591,591,591,100
20230703,111700,118404246,591,591,591,591,0
20230703,111600,118404246,591,591,591,591,0
20230703,111500,118404246,591,591,591,591,8
20230703,111400,118399518,591,587,591,587,7
20230703,111300,118395405,591,591,591,591,0
20230703,111200,118395405,591,591,591,587,3
20230703,111100,118393636,590,590,590,590,100
20230703,111000,118334636,591,588,591,588,187
20230703,110900,118224677,588,588,588,588,500
20230703,110800,117930677,588,588,588,588,365
20230703,110700,117716057,588,588,588,588,0
20230703,110600,117716057,588,588,588,588,0
20230703,110500,117716057,588,588,588,588,0
20230703,110400,117716057,588,588,588,588,0
20230703,110300,117716057,588,588,588,588,0
20230703,110200,117716057,588,588,588,588,0
20230703,110100,117716057,588,588,588,588,100
20230703,110000,117657257,588,588,588,588,0
20230703,105900,117657257,588,587,588,587,887
20230703,105800,117136587,587,587,587,587,0
20230703,105700,117136587,587,587,587,587,0
20230703,105600,117136587,587,587,587,587,1
20230703,105500,117136000,587,587,587,587,1
20230703,105400,117135413,587,587,587,587,1212
20230703,105300,116423969,588,588,588,588,0
20230703,105200,116423969,588,588,588,588,0
20230703,105100,116423969,588,588,588,588,0
20230703,105000,116423969,588,588,588,588,0
20230703,104900,116423969,588,588,588,588,170
20230703,104800,116324009,588,588,588,588,0
20230703,104700,116324009,588,588,588,588,101
20230703,104600,116264621,588,588,588,588,200
20230703,104500,116147021,588,587,588,587,2
20230703,104400,116145846,588,588,588,588,0
20230703,104300,116145846,588,588,588,588,0
20230703,104200,116145846,588,587,588,587,74
20230703,104100,116102407,588,588,588,588,0
20230703,104000,116102407,588,588,588,588,0
20230703,103900,116102407,588,588,588,588,0
20230703,103800,116102407,588,588,588,588,0
20230703,103700,116102407,588,587,588,587,11
20230703,103600,116095949,588,587,588,587,11
20230703,103500,116089491,588,588,588,587,279
20230703,103400,115925449,588,588,588,588,0
20230703,103300,115925449,588,587,588,587,19
20230703,103200,115914295,587,587,587,587,0
20230703,103100,115914295,587,587,587,587,1
20230703,103000,115913708,585,585,585,585,0
20230703,102900,115913708,585,585,585,585,0
20230703,102800,115913708,585,585,585,585,0
20230703,102700,115913708,585,585,585,585,0
20230703,102600,115913708,585,585,585,585,0
20230703,102500,115913708,585,586,586,585,120
20230703,102400,115843507,585,585,585,585,0
20230703,102300,115843507,585,585,585,585,0
20230703,102200,115843507,585,585,585,585,516
20230703,102100,115541647,585,585,585,585,3
20230703,102000,115539892,580,582,582,580,1139
20230703,101900,114878304,585,587,587,585,1990
20230703,101800,113713962,588,585,588,585,73
20230703,101700,113671105,586,585,586,585,2
20230703,101600,113669934,587,587,587,587,0
20230703,101500,113669934,587,587,587,587,0
20230703,101400,113669934,587,588,588,587,2008
20230703,101300,112489243,589,589,589,589,0
20230703,101200,112489243,589,589,589,589,311
20230703,101100,112306064,589,591,591,589,61
20230703,101000,112270133,588,590,590,588,1355
20230703,100900,111471619,591,590,591,590,1197
20230703,100800,110765387,592,592,592,592,0
20230703,100700,110765387,592,592,592,591,26
20230703,100600,110750018,592,590,592,590,3699
20230703,100500,108567494,590,590,590,590,200
20230703,100400,108449494,591,591,591,591,0
20230703,100300,108449494,591,591,591,591,12
20230703,100200,108442402,591,591,591,591,0
20230703,100100,108442402,591,591,591,591,2
20230703,100000,108441220,591,591,591,589,6317
20230703,095900,104716705,590,590,590,590,400
20230703,095800,104480705,592,592,592,592,307
20230703,095700,104298961,592,591,592,590,407
20230703,095600,104058823,591,591,591,591,569
20230703,095500,103722544,591,591,591,591,0
20230703,095400,103722544,591,591,591,591,135
20230703,095300,103642759,591,591,591,591,0
20230703,095200,103642759,591,591,591,591,0
20230703,095100,103642759,591,590,591,590,201
20230703,095000,103524168,591,591,591,591,0
20230703,094900,103524168,591,591,591,591,0
20230703,094800,103524168,591,589,591,589,12
20230703,094700,103517088,591,591,591,591,55
20230703,094600,103484583,591,591,591,591,5
20230703,094500,103481628,591,590,592,589,29
20230703,094400,103464468,590,589,590,588,43
20230703,094300,103439179,589,591,591,589,12948
20230703,094200,95799852,592,593,593,591,206
20230703,094100,95678088,593,594,596,592,4527
20230703,094000,92995879,597,597,597,597,32
20230703,093900,92976775,597,597,597,596,596
20230703,093800,92620964,597,596,597,596,25
20230703,093700,92606049,597,596,597,596,421
20230703,093600,92355029,596,596,596,596,2
20230703,093500,92353837,597,594,597,592,5923
20230703,093400,88823940,594,594,594,594,1
20230703,093300,88823346,591,595,595,591,146
20230703,093200,88736676,596,595,596,590,1051
20230703,093100,88115960,591,596,596,591,174
20230703,093000,88013121,596,596,596,596,0
20230703,092900,88013121,596,596,596,591,422
20230703,092800,87763694,596,595,596,593,8609
20230703,092700,82641434,595,594,595,593,22
20230703,092600,82628366,594,590,594,590,14666
20230703,092500,73954040,590,590,590,590,54
20230703,092400,73922180,588,588,588,588,93
20230703,092300,73867496,591,590,592,590,6714
20230703,092200,69898813,591,591,591,591,0
20230703,092100,69898813,591,591,591,591,93
20230703,092000,69843850,591,588,591,588,29
20230703,091900,69826740,591,591,591,591,0
20230703,091800,69826740,591,588,592,578,15001
20230703,091700,61090598,592,591,592,588,2822
20230703,091600,59431167,588,588,591,588,2565
20230703,091500,57922647,588,590,591,588,2216
20230703,091400,56616993,590,590,590,589,270
20230703,091300,56457942,592,592,592,592,1545
20230703,091200,55543302,595,592,595,592,2468
20230703,091100,54081922,592,590,592,587,242
20230703,091000,53938958,591,597,597,580,10627
20230703,090900,47756667,597,597,597,589,8702
20230703,090800,42615878,589,606,606,589,6344
20230703,090700,38853236,608,603,610,603,23277
20230703,090600,24710645,603,594,603,594,8585
20230703,090500,19555886,594,588,594,588,19714
20230703,090400,7947375,588,585,588,585,642
20230703,090300,7571793,588,584,588,583,6501
20230703,090200,3781547,582,588,589,582,937
20230703,090100,3232129,588,581,588,581,164
20230703,090000,3136455,581,577,581,577,5432