KissMeData/152550/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,195900,12320930394,629,629,629,629,140868
20230703,195800,12320930394,629,629,629,629,0
20230703,195700,12320930394,629,629,629,629,0
20230703,195600,12320930394,629,629,629,629,0
20230703,195500,12320930394,629,629,629,629,0
20230703,195400,12320930394,629,629,629,629,0
20230703,195300,12320930394,629,629,629,629,0
20230703,195200,12320930394,629,629,629,629,0
20230703,195100,12320930394,629,629,629,629,0
20230703,195000,12320930394,629,629,629,629,0
20230703,194900,12320930394,629,629,629,629,0
20230703,194800,12320930394,629,629,629,629,0
20230703,194700,12320930394,629,629,629,629,0
20230703,194600,12320930394,629,629,629,629,0
20230703,194500,12320930394,629,629,629,629,0
20230703,194400,12320930394,629,629,629,629,0
20230703,194300,12320930394,629,629,629,629,0
20230703,194200,12320930394,629,629,629,629,0
20230703,194100,12320930394,629,629,629,629,0
20230703,194000,12320930394,629,629,629,629,0
20230703,193900,12320930394,629,629,629,629,0
20230703,193800,12320930394,629,629,629,629,0
20230703,193700,12320930394,629,629,629,629,0
20230703,193600,12320930394,629,629,629,629,0
20230703,193500,12320930394,629,629,629,629,0
20230703,193400,12320930394,629,629,629,629,0
20230703,193300,12320930394,629,629,629,629,0
20230703,193200,12320930394,629,629,629,629,0
20230703,193100,12320930394,629,629,629,629,0
20230703,193000,12320930394,629,629,629,629,0
20230703,192900,12320930394,629,629,629,629,140868
20230703,192800,12320930394,629,629,629,629,0
20230703,192700,12320930394,629,629,629,629,0
20230703,192600,12320930394,629,629,629,629,0
20230703,192500,12320930394,629,629,629,629,0
20230703,192400,12320930394,629,629,629,629,0
20230703,192300,12320930394,629,629,629,629,0
20230703,192200,12320930394,629,629,629,629,0
20230703,192100,12320930394,629,629,629,629,0
20230703,192000,12320930394,629,629,629,629,0
20230703,191900,12320930394,629,629,629,629,0
20230703,191800,12320930394,629,629,629,629,0
20230703,191700,12320930394,629,629,629,629,0
20230703,191600,12320930394,629,629,629,629,0
20230703,191500,12320930394,629,629,629,629,0
20230703,191400,12320930394,629,629,629,629,0
20230703,191300,12320930394,629,629,629,629,0
20230703,191200,12320930394,629,629,629,629,0
20230703,191100,12320930394,629,629,629,629,0
20230703,191000,12320930394,629,629,629,629,0
20230703,190900,12320930394,629,629,629,629,0
20230703,190800,12320930394,629,629,629,629,0
20230703,190700,12320930394,629,629,629,629,0
20230703,190600,12320930394,629,629,629,629,0
20230703,190500,12320930394,629,629,629,629,0
20230703,190400,12320930394,629,629,629,629,0
20230703,190300,12320930394,629,629,629,629,0
20230703,190200,12320930394,629,629,629,629,0
20230703,190100,12320930394,629,629,629,629,0
20230703,190000,12320930394,629,629,629,629,0
20230703,185900,12320930394,629,629,629,629,140868
20230703,185800,12320930394,629,629,629,629,0
20230703,185700,12320930394,629,629,629,629,0
20230703,185600,12320930394,629,629,629,629,0
20230703,185500,12320930394,629,629,629,629,0
20230703,185400,12320930394,629,629,629,629,0
20230703,185300,12320930394,629,629,629,629,0
20230703,185200,12320930394,629,629,629,629,0
20230703,185100,12320930394,629,629,629,629,0
20230703,185000,12320930394,629,629,629,629,0
20230703,184900,12320930394,629,629,629,629,0
20230703,184800,12320930394,629,629,629,629,0
20230703,184700,12320930394,629,629,629,629,0
20230703,184600,12320930394,629,629,629,629,0
20230703,184500,12320930394,629,629,629,629,0
20230703,184400,12320930394,629,629,629,629,0
20230703,184300,12320930394,629,629,629,629,0
20230703,184200,12320930394,629,629,629,629,0
20230703,184100,12320930394,629,629,629,629,0
20230703,184000,12320930394,629,629,629,629,0
20230703,183900,12320930394,629,629,629,629,0
20230703,183800,12320930394,629,629,629,629,0
20230703,183700,12320930394,629,629,629,629,0
20230703,183600,12320930394,629,629,629,629,0
20230703,183500,12320930394,629,629,629,629,0
20230703,183400,12320930394,629,629,629,629,0
20230703,183300,12320930394,629,629,629,629,0
20230703,183200,12320930394,629,629,629,629,0
20230703,183100,12320930394,629,629,629,629,0
20230703,183000,12320930394,629,629,629,629,0
20230703,182900,12320930394,629,629,629,629,140868
20230703,182800,12320930394,629,629,629,629,0
20230703,182700,12320930394,629,629,629,629,0
20230703,182600,12320930394,629,629,629,629,0
20230703,182500,12320930394,629,629,629,629,0
20230703,182400,12320930394,629,629,629,629,0
20230703,182300,12320930394,629,629,629,629,0
20230703,182200,12320930394,629,629,629,629,0
20230703,182100,12320930394,629,629,629,629,0
20230703,182000,12320930394,629,629,629,629,0
20230703,181900,12320930394,629,629,629,629,0
20230703,181800,12320930394,629,629,629,629,0
20230703,181700,12320930394,629,629,629,629,0
20230703,181600,12320930394,629,629,629,629,0
20230703,181500,12320930394,629,629,629,629,0
20230703,181400,12320930394,629,629,629,629,0
20230703,181300,12320930394,629,629,629,629,0
20230703,181200,12320930394,629,629,629,629,0
20230703,181100,12320930394,629,629,629,629,0
20230703,181000,12320930394,629,629,629,629,0
20230703,180900,12320930394,629,629,629,629,0
20230703,180800,12320930394,629,629,629,629,0
20230703,180700,12320930394,629,629,629,629,0
20230703,180600,12320930394,629,629,629,629,0
20230703,180500,12320930394,629,629,629,629,0
20230703,180400,12320930394,629,629,629,629,0
20230703,180300,12320930394,629,629,629,629,0
20230703,180200,12320930394,629,629,629,629,0
20230703,180100,12320930394,629,629,629,629,0
20230703,180000,12320930394,629,629,629,629,0
20230703,175900,12320930394,629,629,629,629,140868
20230703,175800,12320930394,629,629,629,629,0
20230703,175700,12320930394,629,629,629,629,0
20230703,175600,12320930394,629,629,629,629,0
20230703,175500,12320930394,629,629,629,629,0
20230703,175400,12320930394,629,629,629,629,0
20230703,175300,12320930394,629,629,629,629,0
20230703,175200,12320930394,629,629,629,629,0
20230703,175100,12320930394,629,629,629,629,0
20230703,175000,12320930394,629,629,629,629,0
20230703,174900,12320930394,629,629,629,629,0
20230703,174800,12320930394,629,629,629,629,0
20230703,174700,12320930394,629,629,629,629,0
20230703,174600,12320930394,629,629,629,629,0
20230703,174500,12320930394,629,629,629,629,0
20230703,174400,12320930394,629,629,629,629,0
20230703,174300,12320930394,629,629,629,629,0
20230703,174200,12320930394,629,629,629,629,0
20230703,174100,12320930394,629,629,629,629,0
20230703,174000,12320930394,629,629,629,629,0
20230703,173900,12320930394,629,629,629,629,0
20230703,173800,12320930394,629,629,629,629,0
20230703,173700,12320930394,629,629,629,629,0
20230703,173600,12320930394,629,629,629,629,0
20230703,173500,12320930394,629,629,629,629,0
20230703,173400,12320930394,629,629,629,629,0
20230703,173300,12320930394,629,629,629,629,0
20230703,173200,12320930394,629,629,629,629,0
20230703,173100,12320930394,629,629,629,629,0
20230703,173000,12320930394,629,629,629,629,0
20230703,172900,12320930394,629,629,629,629,140868
20230703,172800,12320930394,629,629,629,629,0
20230703,172700,12320930394,629,629,629,629,0
20230703,172600,12320930394,629,629,629,629,0
20230703,172500,12320930394,629,629,629,629,0
20230703,172400,12320930394,629,629,629,629,0
20230703,172300,12320930394,629,629,629,629,0
20230703,172200,12320930394,629,629,629,629,0
20230703,172100,12320930394,629,629,629,629,0
20230703,172000,12320930394,629,629,629,629,0
20230703,171900,12320930394,629,629,629,629,0
20230703,171800,12320930394,629,629,629,629,0
20230703,171700,12320930394,629,629,629,629,0
20230703,171600,12320930394,629,629,629,629,0
20230703,171500,12320930394,629,629,629,629,0
20230703,171400,12320930394,629,629,629,629,0
20230703,171300,12320930394,629,629,629,629,0
20230703,171200,12320930394,629,629,629,629,0
20230703,171100,12320930394,629,629,629,629,0
20230703,171000,12320930394,629,629,629,629,0
20230703,170900,12320930394,629,629,629,629,0
20230703,170800,12320930394,629,629,629,629,0
20230703,170700,12320930394,629,629,629,629,0
20230703,170600,12320930394,629,629,629,629,0
20230703,170500,12320930394,629,629,629,629,0
20230703,170400,12320930394,629,629,629,629,0
20230703,170300,12320930394,629,629,629,629,0
20230703,170200,12320930394,629,629,629,629,0
20230703,170100,12320930394,629,629,629,629,0
20230703,170000,12320930394,629,629,629,629,0
20230703,165900,12320930394,629,629,629,629,140868
20230703,165800,12320930394,629,629,629,629,0
20230703,165700,12320930394,629,629,629,629,0
20230703,165600,12320930394,629,629,629,629,0
20230703,165500,12320930394,629,629,629,629,0
20230703,165400,12320930394,629,629,629,629,0
20230703,165300,12320930394,629,629,629,629,0
20230703,165200,12320930394,629,629,629,629,0
20230703,165100,12320930394,629,629,629,629,0
20230703,165000,12320930394,629,629,629,629,0
20230703,164900,12320930394,629,629,629,629,0
20230703,164800,12320930394,629,629,629,629,0
20230703,164700,12320930394,629,629,629,629,0
20230703,164600,12320930394,629,629,629,629,0
20230703,164500,12320930394,629,629,629,629,0
20230703,164400,12320930394,629,629,629,629,0
20230703,164300,12320930394,629,629,629,629,0
20230703,164200,12320930394,629,629,629,629,0
20230703,164100,12320930394,629,629,629,629,0
20230703,164000,12320930394,629,629,629,629,0
20230703,163900,12320930394,629,629,629,629,0
20230703,163800,12320930394,629,629,629,629,0
20230703,163700,12320930394,629,629,629,629,0
20230703,163600,12320930394,629,629,629,629,0
20230703,163500,12320930394,629,629,629,629,0
20230703,163400,12320930394,629,629,629,629,0
20230703,163300,12320930394,629,629,629,629,0
20230703,163200,12320930394,629,629,629,629,0
20230703,163100,12320930394,629,629,629,629,0
20230703,163000,12320930394,629,629,629,629,0
20230703,162900,12320930394,629,629,629,629,140868
20230703,162800,12320930394,629,629,629,629,0
20230703,162700,12320930394,629,629,629,629,0
20230703,162600,12320930394,629,629,629,629,0
20230703,162500,12320930394,629,629,629,629,0
20230703,162400,12320930394,629,629,629,629,0
20230703,162300,12320930394,629,629,629,629,0
20230703,162200,12320930394,629,629,629,629,0
20230703,162100,12320930394,629,629,629,629,0
20230703,162000,12320930394,629,629,629,629,0
20230703,161900,12320930394,629,629,629,629,0
20230703,161800,12320930394,629,629,629,629,0
20230703,161700,12320930394,629,629,629,629,0
20230703,161600,12320930394,629,629,629,629,0
20230703,161500,12320930394,629,629,629,629,0
20230703,161400,12320930394,629,629,629,629,0
20230703,161300,12320930394,629,629,629,629,0
20230703,161200,12320930394,629,629,629,629,0
20230703,161100,12320930394,629,629,629,629,0
20230703,161000,12320930394,629,629,629,629,0
20230703,160900,12320930394,629,629,629,629,0
20230703,160800,12320930394,629,629,629,629,0
20230703,160700,12320930394,629,629,629,629,0
20230703,160600,12320930394,629,629,629,629,0
20230703,160500,12320930394,629,629,629,629,0
20230703,160400,12320930394,629,629,629,629,0
20230703,160300,12320930394,629,629,629,629,0
20230703,160200,12320930394,629,629,629,629,0
20230703,160100,12320930394,629,629,629,629,0
20230703,160000,12320930394,629,629,629,629,0
20230703,155900,12320930394,629,629,629,629,140868
20230703,155800,12320930394,629,629,629,629,0
20230703,155700,12320930394,629,629,629,629,0
20230703,155600,12320930394,629,629,629,629,0
20230703,155500,12320930394,629,629,629,629,0
20230703,155400,12320930394,629,629,629,629,0
20230703,155300,12320930394,629,629,629,629,0
20230703,155200,12320930394,629,629,629,629,0
20230703,155100,12320930394,629,629,629,629,0
20230703,155000,12320930394,629,629,629,629,0
20230703,154900,12320930394,629,629,629,629,0
20230703,154800,12320930394,629,629,629,629,0
20230703,154700,12320930394,629,629,629,629,0
20230703,154600,12320930394,629,629,629,629,0
20230703,154500,12320930394,629,629,629,629,0
20230703,154400,12320930394,629,629,629,629,0
20230703,154300,12320930394,629,629,629,629,0
20230703,154200,12320930394,629,629,629,629,0
20230703,154100,12320930394,629,629,629,629,0
20230703,154000,12320930394,629,629,629,629,0
20230703,153900,12320930394,629,629,629,629,0
20230703,153800,12320930394,629,629,629,629,0
20230703,153700,12320930394,629,629,629,629,0
20230703,153600,12320930394,629,629,629,629,0
20230703,153500,12320930394,629,629,629,629,0
20230703,153400,12320930394,629,629,629,629,0
20230703,153300,12320930394,629,629,629,629,0
20230703,153200,12320930394,629,629,629,629,0
20230703,153100,12320930394,629,629,629,629,0
20230703,153000,12320930394,629,629,629,629,140868
20230703,152900,12232324422,630,630,630,630,0
20230703,152800,12232324422,630,630,630,630,0
20230703,152700,12232324422,630,630,630,630,0
20230703,152600,12232324422,630,630,630,630,0
20230703,152500,12232324422,630,630,630,630,0
20230703,152400,12232324422,630,630,630,630,0
20230703,152300,12232324422,630,630,630,630,0
20230703,152200,12232324422,630,630,630,630,0
20230703,152100,12232324422,630,630,630,630,0
20230703,152000,12232324422,630,630,630,630,0
20230703,151900,12232324422,630,629,630,628,89500
20230703,151800,12176091856,628,628,630,628,16929
20230703,151700,12165444335,628,629,630,628,33896
20230703,151600,12144124255,629,629,630,629,13661
20230703,151500,12135531474,629,630,630,629,81357
20230703,151400,12084357078,630,629,631,629,19651
20230703,151300,12071984122,629,629,630,629,8772
20230703,151200,12066466408,628,629,629,628,109974
20230703,151100,11997300266,629,630,630,629,23948
20230703,151000,11982219003,630,633,633,630,46509
20230703,150900,11952863134,633,631,633,631,20048
20230703,150800,11940202407,631,630,631,630,40530
20230703,150700,11914661115,630,630,630,629,837
20230703,150600,11914133941,630,631,631,629,18298
20230703,150500,11902619594,631,631,631,629,19675
20230703,150400,11890225216,631,631,632,631,18310
20230703,150300,11878665135,630,631,631,630,33797
20230703,150200,11857359519,630,631,631,630,10143
20230703,150100,11850967814,631,631,631,631,2601
20230703,150000,11849326583,631,629,631,629,7690
20230703,145900,11844481793,630,629,630,629,6265
20230703,145800,11840541086,629,630,631,629,43069
20230703,145700,11813433135,631,631,631,630,8761
20230703,145600,11807911832,630,632,632,630,15431
20230703,145500,11798173956,632,632,633,631,15451
20230703,145400,11788411481,632,631,633,631,35512
20230703,145300,11765981722,631,629,631,628,20229
20230703,145200,11753248291,630,628,630,627,47220
20230703,145100,11723578837,629,629,629,628,3435
20230703,145000,11721420454,629,629,629,628,3737
20230703,144900,11719073571,628,628,629,628,10624
20230703,144800,11712401666,628,629,629,628,9637
20230703,144700,11706346833,629,628,629,628,14395
20230703,144600,11697305848,628,629,630,627,95412
20230703,144500,11637300161,629,630,630,629,3863
20230703,144400,11634868971,630,631,631,629,79172
20230703,144300,11585056362,631,631,631,630,26559
20230703,144200,11568318993,631,631,631,630,8147
20230703,144100,11563182158,631,630,631,630,8631
20230703,144000,11557742636,631,632,632,630,3293
20230703,143900,11555665497,632,631,632,630,14201
20230703,143800,11546703287,632,632,632,631,2785
20230703,143700,11544945423,632,631,632,630,28140
20230703,143600,11527189233,631,631,631,630,23807
20230703,143500,11512182367,631,630,636,630,51582
20230703,143400,11479581408,630,627,630,626,46229
20230703,143300,11450500579,627,623,627,622,141531
20230703,143200,11362242706,624,625,625,623,71140
20230703,143100,11317882128,624,626,626,624,78271
20230703,143000,11268950450,626,626,627,625,79218
20230703,142900,11219395872,626,627,628,626,36834
20230703,142800,11196330983,628,629,629,626,283441
20230703,142700,11018320034,630,630,630,630,28587
20230703,142600,11000310224,630,630,631,629,55995
20230703,142500,10965042995,631,630,631,630,7792
20230703,142400,10960134025,630,631,631,630,11957
20230703,142300,10952595645,630,631,631,630,53838
20230703,142200,10918676773,631,632,632,631,19044
20230703,142100,10906659311,631,632,632,631,2693
20230703,142000,10904959247,632,632,632,631,34682
20230703,141900,10883064718,632,633,633,632,8560
20230703,141800,10877654788,633,634,634,632,36011
20230703,141700,10854875070,634,634,634,633,6220
20230703,141600,10850931591,634,634,635,633,5110
20230703,141500,10847691859,634,633,634,632,2553
20230703,141400,10846077160,633,633,634,631,29022
20230703,141300,10827758312,633,632,633,631,29133
20230703,141200,10809342991,631,632,632,631,5132
20230703,141100,10806102747,631,631,632,631,9684
20230703,141000,10799991709,632,632,632,630,5420
20230703,140900,10796571845,631,631,632,630,10731
20230703,140800,10789804444,630,631,632,630,26825
20230703,140700,10772880495,631,631,632,631,4010
20230703,140600,10770347917,632,631,632,630,12112
20230703,140500,10762705241,631,631,631,630,28816
20230703,140400,10744535991,631,631,633,630,14414
20230703,140300,10735441227,631,631,633,631,41153
20230703,140200,10709467302,630,630,631,630,25772
20230703,140100,10693230941,630,630,631,629,21593
20230703,140000,10679628329,631,630,631,630,25865
20230703,135900,10663333129,630,630,631,629,99368
20230703,135800,10600747690,631,633,633,630,36075
20230703,135700,10577990273,631,633,633,631,21675
20230703,135600,10564313066,633,633,633,630,19439
20230703,135500,10552033097,633,632,633,631,22758
20230703,135400,10537662627,632,631,632,630,22826
20230703,135300,10523263672,631,631,632,631,46551
20230703,135200,10493888423,631,632,632,631,9034
20230703,135100,10488187793,632,630,632,630,15794
20230703,135000,10478214395,631,631,631,630,29778
20230703,134900,10459446777,632,631,632,630,56536
20230703,134800,10423804320,631,633,633,631,22471
20230703,134700,10409613148,633,631,633,631,25928
20230703,134600,10393241892,631,633,633,630,84786
20230703,134500,10339737948,633,633,633,631,54405
20230703,134400,10305374489,633,634,635,633,9061
20230703,134300,10299634041,635,636,636,634,40169
20230703,134200,10274128746,636,636,636,635,12606
20230703,134100,10266121408,636,635,636,635,19165
20230703,134000,10253951418,635,636,636,634,10904
20230703,133900,10247031452,635,633,636,633,22529
20230703,133800,10232736708,633,633,634,632,34902
20230703,133700,10210666369,633,632,633,631,32215
20230703,133600,10190327894,631,632,632,631,9776
20230703,133500,10184154053,632,632,632,631,40358
20230703,133400,10158672404,632,634,634,632,31402
20230703,133300,10138788284,634,635,635,633,24254
20230703,133200,10123421438,635,634,635,631,43479
20230703,133100,10095894812,633,632,634,632,14390
20230703,133000,10086787596,632,632,632,631,20543
20230703,132900,10073811705,632,631,632,630,53586
20230703,132800,10040009324,631,630,632,628,209272
20230703,132700,9908263755,630,636,636,630,266112
20230703,132600,9739989486,635,636,637,635,170780
20230703,132500,9631467106,636,637,638,636,32483
20230703,132400,9610787217,638,639,639,637,33406
20230703,132300,9589497945,639,637,639,636,47245
20230703,132200,9559410379,637,641,641,637,185759
20230703,132100,9440829400,641,641,641,640,9780
20230703,132000,9434562425,640,641,641,640,11283
20230703,131900,9427330700,642,642,642,641,16408
20230703,131800,9416810335,642,642,642,641,2097
20230703,131700,9415465061,646,642,646,640,34537
20230703,131600,9393309573,641,641,642,641,16017
20230703,131500,9383042173,640,640,641,640,131851
20230703,131400,9298651655,640,643,643,640,205670
20230703,131300,9166853000,642,643,643,642,25069
20230703,131200,9150755229,643,645,646,643,161345
20230703,131100,9046828535,645,646,646,645,51175
20230703,131000,9013820160,646,646,647,645,30942
20230703,130900,8993824967,646,645,646,645,10076
20230703,130800,8987318119,646,645,646,645,3594
20230703,130700,8984998629,646,646,646,645,14467
20230703,130600,8975666213,645,645,645,645,32617
20230703,130500,8954628248,645,647,647,645,23224
20230703,130400,8939629976,646,646,647,645,28596
20230703,130300,8921157097,646,647,647,645,7282
20230703,130200,8916453375,646,646,647,646,7118
20230703,130100,8911855146,646,647,647,645,6620
20230703,130000,8907580493,647,646,647,645,8767
20230703,125900,8901917687,646,646,647,646,36242
20230703,125800,8878504924,646,645,646,645,11679
20230703,125700,8870966694,646,646,646,645,4879
20230703,125600,8867815565,646,646,646,645,5773
20230703,125500,8864090481,646,647,647,645,28282
20230703,125400,8845825696,647,646,647,645,18129
20230703,125300,8834114363,646,647,647,645,17596
20230703,125200,8822756316,647,646,647,646,8481
20230703,125100,8817272239,646,646,647,645,34563
20230703,125000,8794945533,645,645,647,645,35673
20230703,124900,8771915426,645,646,647,645,80760
20230703,124800,8719751504,647,647,647,646,10247
20230703,124700,8713122475,647,647,648,646,19832
20230703,124600,8700299013,648,647,648,647,32797
20230703,124500,8679074509,648,649,649,647,16023
20230703,124400,8668688756,649,647,649,646,9350
20230703,124300,8662635179,647,649,649,646,33714
20230703,124200,8640815083,648,649,650,648,6352
20230703,124100,8636696014,650,649,650,648,2907
20230703,124000,8634808838,649,648,649,647,31990
20230703,123900,8614104302,648,648,649,647,21322
20230703,123800,8600296790,647,648,648,647,11818
20230703,123700,8592640709,648,648,650,648,5253
20230703,123600,8589232383,648,647,648,646,8219
20230703,123500,8583914360,647,648,649,646,126082
20230703,123400,8502318300,648,648,649,648,9794
20230703,123300,8495970266,648,649,650,648,44105
20230703,123200,8467355768,650,651,651,649,8262
20230703,123100,8461981846,649,653,653,649,99818
20230703,123000,8396937568,652,652,653,652,28759
20230703,122900,8378166018,653,651,653,651,19502
20230703,122800,8365433255,652,649,653,649,31703
20230703,122700,8344785866,650,649,651,648,76597
20230703,122600,8295083555,649,648,649,648,78426
20230703,122500,8244203461,648,648,648,647,9652
20230703,122400,8237950674,648,648,649,647,45316
20230703,122300,8208595916,648,648,650,648,2215
20230703,122200,8207158575,651,649,652,647,54542
20230703,122100,8171814656,649,649,649,648,7697
20230703,122000,8166823591,649,650,651,648,41829
20230703,121900,8139666926,650,651,651,650,2421
20230703,121800,8138093165,651,651,652,650,3615
20230703,121700,8135740799,651,650,651,650,8752
20230703,121600,8130047946,651,650,651,650,17587
20230703,121500,8118616023,651,651,652,650,12170
20230703,121400,8110703603,652,650,653,650,2266
20230703,121300,8109227875,653,652,653,650,29444
20230703,121200,8090054531,653,652,653,652,9569
20230703,121100,8083810827,653,652,654,651,26007
20230703,121000,8066842300,652,651,653,651,25127
20230703,120900,8050459545,652,651,652,650,17524
20230703,120800,8039050983,651,650,652,650,12249
20230703,120700,8031089031,652,652,653,650,34101
20230703,120600,8008909941,653,652,653,651,1898
20230703,120500,8007673509,652,652,653,651,15268
20230703,120400,7997717910,653,653,653,652,5585
20230703,120300,7994074327,652,653,653,652,1536
20230703,120200,7993072648,654,652,654,652,1276
20230703,120100,7992240273,654,653,654,651,6838
20230703,120000,7987782932,654,655,655,654,2497
20230703,115900,7986149757,655,653,655,652,16838
20230703,115800,7975142160,652,652,652,651,26578
20230703,115700,7957827319,652,652,653,652,6823
20230703,115600,7953377721,652,653,654,652,5695
20230703,115500,7949661414,653,654,654,653,2972
20230703,115400,7947718390,654,655,655,652,9294
20230703,115300,7941649319,654,655,655,653,6328
20230703,115200,7937511651,654,655,655,654,2833
20230703,115100,7935656405,655,655,656,655,5002
20230703,115000,7932379875,654,654,654,654,1566
20230703,114900,7931355711,653,653,654,652,2441
20230703,114800,7929761383,653,653,653,652,14124
20230703,114700,7920552230,653,652,653,652,11388
20230703,114600,7913126877,653,655,655,653,9730
20230703,114500,7906766884,655,656,656,653,19791
20230703,114400,7893802446,656,656,657,655,17441
20230703,114300,7882358189,656,652,656,652,20901
20230703,114200,7868696196,652,652,653,652,1712
20230703,114100,7867579687,652,652,652,651,13633
20230703,114000,7858692971,652,652,653,652,20360
20230703,113900,7845418241,653,652,653,652,5067
20230703,113800,7842114502,653,654,654,652,6533
20230703,113700,7837848859,654,653,654,652,6144
20230703,113600,7833842197,653,652,653,651,9554
20230703,113500,7827621373,651,653,654,651,17001
20230703,113400,7816538698,653,653,653,652,2565
20230703,113300,7814863955,653,651,653,651,16087
20230703,113200,7804385343,651,654,654,650,32286
20230703,113100,7783363977,654,657,658,654,55174
20230703,113000,7747199094,658,658,660,655,65808
20230703,112900,7703961768,660,657,660,656,128159
20230703,112800,7619644810,656,655,657,654,53369
20230703,112700,7584632379,654,655,655,653,38566
20230703,112600,7559373429,653,650,655,649,45383
20230703,112500,7529766299,649,648,650,648,15796
20230703,112400,7519516373,649,649,649,648,7701
20230703,112300,7514525529,649,649,649,648,6230
20230703,112200,7510484943,649,650,650,648,6109
20230703,112100,7506523392,649,650,650,649,4207
20230703,112000,7503793042,650,648,650,648,3285
20230703,111900,7501663944,649,650,650,648,4785
20230703,111800,7498559357,649,650,650,649,1395
20230703,111700,7497653505,650,649,650,649,41
20230703,111600,7497626865,649,649,649,649,6387
20230703,111500,7493481702,649,648,649,646,91662
20230703,111400,7434192400,648,649,649,648,9901
20230703,111300,7427776145,649,649,649,648,2011
20230703,111200,7426471622,649,649,649,648,27442
20230703,111100,7408688130,648,649,650,648,13821
20230703,111000,7399731628,650,648,650,648,19129
20230703,110900,7387328259,650,649,650,648,20303
20230703,110800,7374161682,650,650,651,649,5833
20230703,110700,7370375049,650,649,650,648,18015
20230703,110600,7358683070,649,650,650,649,18920
20230703,110500,7346393215,650,650,650,650,11750
20230703,110400,7338755715,650,651,651,650,1720
20230703,110300,7337637305,652,651,652,650,3782
20230703,110200,7335177271,650,650,652,650,14917
20230703,110100,7325473225,650,651,651,650,22428
20230703,110000,7310881780,651,651,652,650,5489
20230703,105900,7307309868,651,650,651,650,2043
20230703,105800,7305980751,651,651,652,650,11120
20230703,105700,7298746411,652,651,652,650,4046
20230703,105600,7296111911,651,649,651,649,40437
20230703,105500,7269836503,650,650,651,649,14258
20230703,105400,7260570813,650,650,651,649,9348
20230703,105300,7254500531,652,652,652,651,32807
20230703,105200,7233141755,651,651,652,651,2482
20230703,105100,7231525971,651,651,651,649,15520
20230703,105000,7221439545,651,651,651,650,9145
20230703,104900,7215495180,652,650,652,649,17498
20230703,104800,7204130958,650,649,650,648,10640
20230703,104700,7197225586,649,649,650,648,52411
20230703,104600,7163225609,650,651,651,649,26875
20230703,104500,7145751477,651,652,652,651,10138
20230703,104400,7139150635,652,654,654,650,49011
20230703,104300,7107239513,654,651,654,650,42263
20230703,104200,7079734958,651,651,653,651,26212
20230703,104100,7062663802,651,651,655,651,20202
20230703,104000,7049474872,655,651,655,650,34308
20230703,103900,7027154533,651,653,653,650,84929
20230703,103800,6971880931,652,655,655,652,13289
20230703,103700,6963216032,655,654,655,652,43967
20230703,103600,6934514909,654,654,655,654,26733
20230703,103500,6917029749,655,657,657,653,44313
20230703,103400,6888022899,656,657,657,655,42341
20230703,103300,6860229167,655,653,657,653,22594
20230703,103200,6845418749,657,653,660,652,81994
20230703,103100,6791757949,654,654,655,651,71308
20230703,103000,6745192387,655,661,661,654,101877
20230703,102900,6678090204,659,657,662,656,164714
20230703,102800,6569465067,656,653,657,652,35470
20230703,102700,6546262824,652,655,656,652,40859
20230703,102600,6519532527,653,648,655,648,33649
20230703,102500,6497532235,651,646,651,646,38582
20230703,102400,6472555784,647,647,648,646,19076
20230703,102300,6460219403,647,649,649,647,10577
20230703,102200,6453375105,649,647,649,646,24214
20230703,102100,6437708770,648,648,648,646,7248
20230703,102000,6433019481,647,647,648,646,29095
20230703,101900,6414196391,648,649,649,648,24141
20230703,101800,6398545144,649,649,649,648,9783
20230703,101700,6392200582,649,649,649,647,36480
20230703,101600,6368573043,649,648,650,648,16796
20230703,101500,6357682918,648,650,650,648,17546
20230703,101400,6346306697,650,650,652,649,12599
20230703,101300,6338114701,650,652,652,648,21071
20230703,101200,6324441092,652,646,652,646,49482
20230703,101100,6292411002,646,648,648,646,76400
20230703,101000,6242994325,649,650,650,646,83880
20230703,100900,6188653216,650,651,652,650,103707
20230703,100800,6121204418,651,652,653,650,96345
20230703,100700,6058471070,652,653,654,652,70846
20230703,100600,6012240848,653,659,659,653,82435
20230703,100500,5958335138,656,658,660,654,47157
20230703,100400,5927409823,660,658,662,658,101798
20230703,100300,5860199307,661,656,661,655,50558
20230703,100200,5826848430,656,654,657,653,15217
20230703,100100,5816884633,653,653,655,652,52980
20230703,100000,5782312192,653,652,655,652,24028
20230703,095900,5766622500,652,653,656,651,80529
20230703,095800,5714109655,653,659,659,651,220950
20230703,095700,5569593559,659,660,661,659,28141
20230703,095600,5551016378,660,658,660,657,42995
20230703,095500,5522747195,658,657,659,656,31706
20230703,095400,5501913637,657,660,660,657,57803
20230703,095300,5463919602,660,658,660,657,57831
20230703,095200,5425900732,657,662,662,657,52251
20230703,095100,5391500472,662,665,665,659,149970
20230703,095000,5292269019,664,668,669,663,172859
20230703,094900,5177170094,667,667,668,661,358090
20230703,094800,4938812406,666,660,667,660,88431
20230703,094700,4880130826,661,658,664,657,128922
20230703,094600,4794957674,662,657,664,656,168317
20230703,094500,4684033002,658,658,658,655,86517
20230703,094400,4627270360,658,658,661,655,40954
20230703,094300,4600346356,655,657,662,654,134802
20230703,094200,4511831313,657,659,659,654,144883
20230703,094100,4416804064,658,661,663,658,98270
20230703,094000,4351943961,662,661,664,659,68154
20230703,093900,4306939343,663,670,671,659,228840
20230703,093800,4154998494,671,668,672,666,236996
20230703,093700,3996445215,668,674,675,667,332793
20230703,093600,3773291063,674,660,678,659,661803
20230703,093500,3329971777,660,660,665,659,236858
20230703,093400,3173320976,661,658,664,656,327281
20230703,093300,2957299093,657,653,658,652,124481
20230703,093200,2875727956,652,648,654,648,53152
20230703,093100,2841109068,649,647,650,645,62636
20230703,093000,2800570154,647,648,648,646,16304
20230703,092900,2790035036,648,645,648,645,69388
20230703,092800,2745213967,646,646,647,645,41398
20230703,092700,2718494435,646,647,649,645,24812
20230703,092600,2702459590,647,650,650,647,39877
20230703,092500,2676593493,650,648,651,647,23978
20230703,092400,2661053347,648,648,649,645,21299
20230703,092300,2647252185,648,644,648,643,70952
20230703,092200,2601499058,643,643,645,641,83154
20230703,092100,2548082947,645,646,646,643,106615
20230703,092000,2479350553,647,648,649,645,97839
20230703,091900,2416143190,648,650,650,647,48474
20230703,091800,2384731253,651,647,651,646,29542
20230703,091700,2365631129,646,652,654,645,126879
20230703,091600,2283343897,653,651,655,651,86569
20230703,091500,2226815903,652,652,654,650,61998
20230703,091400,2186381747,650,648,655,647,58146
20230703,091300,2148553822,650,650,653,645,85623
20230703,091200,2093024817,649,642,650,642,171140
20230703,091100,1982786829,642,650,650,639,241237
20230703,091000,1827976040,650,653,658,649,166781
20230703,090900,1719295346,655,654,663,652,202386
20230703,090800,1586069858,653,654,667,652,237021
20230703,090700,1430295573,652,646,655,645,146560
20230703,090600,1334853181,645,639,646,639,141802
20230703,090500,1244033810,639,639,643,639,158653
20230703,090400,1142550980,639,640,643,637,199536
20230703,090300,1014786662,640,650,653,635,231927
20230703,090200,865882921,650,651,653,632,357820
20230703,090100,636574725,650,661,661,645,439976
20230703,090000,348725943,661,670,670,660,521252