KissMeData/363260/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204800,1410449584,987,987,987,987,49319
20230704,204700,1410449584,987,987,987,987,0
20230704,204600,1410449584,987,987,987,987,0
20230704,204500,1410449584,987,987,987,987,0
20230704,204400,1410449584,987,987,987,987,0
20230704,204300,1410449584,987,987,987,987,0
20230704,204200,1410449584,987,987,987,987,0
20230704,204100,1410449584,987,987,987,987,0
20230704,204000,1410449584,987,987,987,987,0
20230704,203900,1410449584,987,987,987,987,0
20230704,203800,1410449584,987,987,987,987,0
20230704,203700,1410449584,987,987,987,987,0
20230704,203600,1410449584,987,987,987,987,0
20230704,203500,1410449584,987,987,987,987,0
20230704,203400,1410449584,987,987,987,987,0
20230704,203300,1410449584,987,987,987,987,0
20230704,203200,1410449584,987,987,987,987,0
20230704,203100,1410449584,987,987,987,987,0
20230704,203000,1410449584,987,987,987,987,0
20230704,202900,1410449584,987,987,987,987,0
20230704,202800,1410449584,987,987,987,987,0
20230704,202700,1410449584,987,987,987,987,0
20230704,202600,1410449584,987,987,987,987,0
20230704,202500,1410449584,987,987,987,987,0
20230704,202400,1410449584,987,987,987,987,0
20230704,202300,1410449584,987,987,987,987,0
20230704,202200,1410449584,987,987,987,987,0
20230704,202100,1410449584,987,987,987,987,0
20230704,202000,1410449584,987,987,987,987,0
20230704,201900,1410449584,987,987,987,987,0
20230704,201800,1410449584,987,987,987,987,49319
20230704,201700,1410449584,987,987,987,987,0
20230704,201600,1410449584,987,987,987,987,0
20230704,201500,1410449584,987,987,987,987,0
20230704,201400,1410449584,987,987,987,987,0
20230704,201300,1410449584,987,987,987,987,0
20230704,201200,1410449584,987,987,987,987,0
20230704,201100,1410449584,987,987,987,987,0
20230704,201000,1410449584,987,987,987,987,0
20230704,200900,1410449584,987,987,987,987,0
20230704,200800,1410449584,987,987,987,987,0
20230704,200700,1410449584,987,987,987,987,0
20230704,200600,1410449584,987,987,987,987,0
20230704,200500,1410449584,987,987,987,987,0
20230704,200400,1410449584,987,987,987,987,0
20230704,200300,1410449584,987,987,987,987,0
20230704,200200,1410449584,987,987,987,987,0
20230704,200100,1410449584,987,987,987,987,0
20230704,200000,1410449584,987,987,987,987,0
20230704,195900,1410449584,987,987,987,987,0
20230704,195800,1410449584,987,987,987,987,0
20230704,195700,1410449584,987,987,987,987,0
20230704,195600,1410449584,987,987,987,987,0
20230704,195500,1410449584,987,987,987,987,0
20230704,195400,1410449584,987,987,987,987,0
20230704,195300,1410449584,987,987,987,987,0
20230704,195200,1410449584,987,987,987,987,0
20230704,195100,1410449584,987,987,987,987,0
20230704,195000,1410449584,987,987,987,987,0
20230704,194900,1410449584,987,987,987,987,0
20230704,194800,1410449584,987,987,987,987,49319
20230704,194700,1410449584,987,987,987,987,0
20230704,194600,1410449584,987,987,987,987,0
20230704,194500,1410449584,987,987,987,987,0
20230704,194400,1410449584,987,987,987,987,0
20230704,194300,1410449584,987,987,987,987,0
20230704,194200,1410449584,987,987,987,987,0
20230704,194100,1410449584,987,987,987,987,0
20230704,194000,1410449584,987,987,987,987,0
20230704,193900,1410449584,987,987,987,987,0
20230704,193800,1410449584,987,987,987,987,0
20230704,193700,1410449584,987,987,987,987,0
20230704,193600,1410449584,987,987,987,987,0
20230704,193500,1410449584,987,987,987,987,0
20230704,193400,1410449584,987,987,987,987,0
20230704,193300,1410449584,987,987,987,987,0
20230704,193200,1410449584,987,987,987,987,0
20230704,193100,1410449584,987,987,987,987,0
20230704,193000,1410449584,987,987,987,987,0
20230704,192900,1410449584,987,987,987,987,0
20230704,192800,1410449584,987,987,987,987,0
20230704,192700,1410449584,987,987,987,987,0
20230704,192600,1410449584,987,987,987,987,0
20230704,192500,1410449584,987,987,987,987,0
20230704,192400,1410449584,987,987,987,987,0
20230704,192300,1410449584,987,987,987,987,0
20230704,192200,1410449584,987,987,987,987,0
20230704,192100,1410449584,987,987,987,987,0
20230704,192000,1410449584,987,987,987,987,0
20230704,191900,1410449584,987,987,987,987,0
20230704,191800,1410449584,987,987,987,987,49319
20230704,191700,1410449584,987,987,987,987,0
20230704,191600,1410449584,987,987,987,987,0
20230704,191500,1410449584,987,987,987,987,0
20230704,191400,1410449584,987,987,987,987,0
20230704,191300,1410449584,987,987,987,987,0
20230704,191200,1410449584,987,987,987,987,0
20230704,191100,1410449584,987,987,987,987,0
20230704,191000,1410449584,987,987,987,987,0
20230704,190900,1410449584,987,987,987,987,0
20230704,190800,1410449584,987,987,987,987,0
20230704,190700,1410449584,987,987,987,987,0
20230704,190600,1410449584,987,987,987,987,0
20230704,190500,1410449584,987,987,987,987,0
20230704,190400,1410449584,987,987,987,987,0
20230704,190300,1410449584,987,987,987,987,0
20230704,190200,1410449584,987,987,987,987,0
20230704,190100,1410449584,987,987,987,987,0
20230704,190000,1410449584,987,987,987,987,0
20230704,185900,1410449584,987,987,987,987,0
20230704,185800,1410449584,987,987,987,987,0
20230704,185700,1410449584,987,987,987,987,0
20230704,185600,1410449584,987,987,987,987,0
20230704,185500,1410449584,987,987,987,987,0
20230704,185400,1410449584,987,987,987,987,0
20230704,185300,1410449584,987,987,987,987,0
20230704,185200,1410449584,987,987,987,987,0
20230704,185100,1410449584,987,987,987,987,0
20230704,185000,1410449584,987,987,987,987,0
20230704,184900,1410449584,987,987,987,987,0
20230704,184800,1410449584,987,987,987,987,49319
20230704,184700,1410449584,987,987,987,987,0
20230704,184600,1410449584,987,987,987,987,0
20230704,184500,1410449584,987,987,987,987,0
20230704,184400,1410449584,987,987,987,987,0
20230704,184300,1410449584,987,987,987,987,0
20230704,184200,1410449584,987,987,987,987,0
20230704,184100,1410449584,987,987,987,987,0
20230704,184000,1410449584,987,987,987,987,0
20230704,183900,1410449584,987,987,987,987,0
20230704,183800,1410449584,987,987,987,987,0
20230704,183700,1410449584,987,987,987,987,0
20230704,183600,1410449584,987,987,987,987,0
20230704,183500,1410449584,987,987,987,987,0
20230704,183400,1410449584,987,987,987,987,0
20230704,183300,1410449584,987,987,987,987,0
20230704,183200,1410449584,987,987,987,987,0
20230704,183100,1410449584,987,987,987,987,0
20230704,183000,1410449584,987,987,987,987,0
20230704,182900,1410449584,987,987,987,987,0
20230704,182800,1410449584,987,987,987,987,0
20230704,182700,1410449584,987,987,987,987,0
20230704,182600,1410449584,987,987,987,987,0
20230704,182500,1410449584,987,987,987,987,0
20230704,182400,1410449584,987,987,987,987,0
20230704,182300,1410449584,987,987,987,987,0
20230704,182200,1410449584,987,987,987,987,0
20230704,182100,1410449584,987,987,987,987,0
20230704,182000,1410449584,987,987,987,987,0
20230704,181900,1410449584,987,987,987,987,0
20230704,181800,1410449584,987,987,987,987,49319
20230704,181700,1410449584,987,987,987,987,0
20230704,181600,1410449584,987,987,987,987,0
20230704,181500,1410449584,987,987,987,987,0
20230704,181400,1410449584,987,987,987,987,0
20230704,181300,1410449584,987,987,987,987,0
20230704,181200,1410449584,987,987,987,987,0
20230704,181100,1410449584,987,987,987,987,0
20230704,181000,1410449584,987,987,987,987,0
20230704,180900,1410449584,987,987,987,987,0
20230704,180800,1410449584,987,987,987,987,0
20230704,180700,1410449584,987,987,987,987,0
20230704,180600,1410449584,987,987,987,987,0
20230704,180500,1410449584,987,987,987,987,0
20230704,180400,1410449584,987,987,987,987,0
20230704,180300,1410449584,987,987,987,987,0
20230704,180200,1410449584,987,987,987,987,0
20230704,180100,1410449584,987,987,987,987,0
20230704,180000,1410449584,987,987,987,987,0
20230704,175900,1410449584,987,987,987,987,0
20230704,175800,1410449584,987,987,987,987,0
20230704,175700,1410449584,987,987,987,987,0
20230704,175600,1410449584,987,987,987,987,0
20230704,175500,1410449584,987,987,987,987,0
20230704,175400,1410449584,987,987,987,987,0
20230704,175300,1410449584,987,987,987,987,0
20230704,175200,1410449584,987,987,987,987,0
20230704,175100,1410449584,987,987,987,987,0
20230704,175000,1410449584,987,987,987,987,0
20230704,174900,1410449584,987,987,987,987,0
20230704,174800,1410449584,987,987,987,987,49319
20230704,174700,1410449584,987,987,987,987,0
20230704,174600,1410449584,987,987,987,987,0
20230704,174500,1410449584,987,987,987,987,0
20230704,174400,1410449584,987,987,987,987,0
20230704,174300,1410449584,987,987,987,987,0
20230704,174200,1410449584,987,987,987,987,0
20230704,174100,1410449584,987,987,987,987,0
20230704,174000,1410449584,987,987,987,987,0
20230704,173900,1410449584,987,987,987,987,0
20230704,173800,1410449584,987,987,987,987,0
20230704,173700,1410449584,987,987,987,987,0
20230704,173600,1410449584,987,987,987,987,0
20230704,173500,1410449584,987,987,987,987,0
20230704,173400,1410449584,987,987,987,987,0
20230704,173300,1410449584,987,987,987,987,0
20230704,173200,1410449584,987,987,987,987,0
20230704,173100,1410449584,987,987,987,987,0
20230704,173000,1410449584,987,987,987,987,0
20230704,172900,1410449584,987,987,987,987,0
20230704,172800,1410449584,987,987,987,987,0
20230704,172700,1410449584,987,987,987,987,0
20230704,172600,1410449584,987,987,987,987,0
20230704,172500,1410449584,987,987,987,987,0
20230704,172400,1410449584,987,987,987,987,0
20230704,172300,1410449584,987,987,987,987,0
20230704,172200,1410449584,987,987,987,987,0
20230704,172100,1410449584,987,987,987,987,0
20230704,172000,1410449584,987,987,987,987,0
20230704,171900,1410449584,987,987,987,987,0
20230704,171800,1410449584,987,987,987,987,49319
20230704,171700,1410449584,987,987,987,987,0
20230704,171600,1410449584,987,987,987,987,0
20230704,171500,1410449584,987,987,987,987,0
20230704,171400,1410449584,987,987,987,987,0
20230704,171300,1410449584,987,987,987,987,0
20230704,171200,1410449584,987,987,987,987,0
20230704,171100,1410449584,987,987,987,987,0
20230704,171000,1410449584,987,987,987,987,0
20230704,170900,1410449584,987,987,987,987,0
20230704,170800,1410449584,987,987,987,987,0
20230704,170700,1410449584,987,987,987,987,0
20230704,170600,1410449584,987,987,987,987,0
20230704,170500,1410449584,987,987,987,987,0
20230704,170400,1410449584,987,987,987,987,0
20230704,170300,1410449584,987,987,987,987,0
20230704,170200,1410449584,987,987,987,987,0
20230704,170100,1410449584,987,987,987,987,0
20230704,170000,1410449584,987,987,987,987,0
20230704,165900,1410449584,987,987,987,987,0
20230704,165800,1410449584,987,987,987,987,0
20230704,165700,1410449584,987,987,987,987,0
20230704,165600,1410449584,987,987,987,987,0
20230704,165500,1410449584,987,987,987,987,0
20230704,165400,1410449584,987,987,987,987,0
20230704,165300,1410449584,987,987,987,987,0
20230704,165200,1410449584,987,987,987,987,0
20230704,165100,1410449584,987,987,987,987,0
20230704,165000,1410449584,987,987,987,987,0
20230704,164900,1410449584,987,987,987,987,0
20230704,164800,1410449584,987,987,987,987,49319
20230704,164700,1410449584,987,987,987,987,0
20230704,164600,1410449584,987,987,987,987,0
20230704,164500,1410449584,987,987,987,987,0
20230704,164400,1410449584,987,987,987,987,0
20230704,164300,1410449584,987,987,987,987,0
20230704,164200,1410449584,987,987,987,987,0
20230704,164100,1410449584,987,987,987,987,0
20230704,164000,1410449584,987,987,987,987,0
20230704,163900,1410449584,987,987,987,987,0
20230704,163800,1410449584,987,987,987,987,0
20230704,163700,1410449584,987,987,987,987,0
20230704,163600,1410449584,987,987,987,987,0
20230704,163500,1410449584,987,987,987,987,0
20230704,163400,1410449584,987,987,987,987,0
20230704,163300,1410449584,987,987,987,987,0
20230704,163200,1410449584,987,987,987,987,0
20230704,163100,1410449584,987,987,987,987,0
20230704,163000,1410449584,987,987,987,987,0
20230704,162900,1410449584,987,987,987,987,0
20230704,162800,1410449584,987,987,987,987,0
20230704,162700,1410449584,987,987,987,987,0
20230704,162600,1410449584,987,987,987,987,0
20230704,162500,1410449584,987,987,987,987,0
20230704,162400,1410449584,987,987,987,987,0
20230704,162300,1410449584,987,987,987,987,0
20230704,162200,1410449584,987,987,987,987,0
20230704,162100,1410449584,987,987,987,987,0
20230704,162000,1410449584,987,987,987,987,0
20230704,161900,1410449584,987,987,987,987,0
20230704,161800,1410449584,987,987,987,987,49319
20230704,161700,1410449584,987,987,987,987,0
20230704,161600,1410449584,987,987,987,987,0
20230704,161500,1410449584,987,987,987,987,0
20230704,161400,1410449584,987,987,987,987,0
20230704,161300,1410449584,987,987,987,987,0
20230704,161200,1410449584,987,987,987,987,0
20230704,161100,1410449584,987,987,987,987,0
20230704,161000,1410449584,987,987,987,987,0
20230704,160900,1410449584,987,987,987,987,0
20230704,160800,1410449584,987,987,987,987,0
20230704,160700,1410449584,987,987,987,987,0
20230704,160600,1410449584,987,987,987,987,0
20230704,160500,1410449584,987,987,987,987,0
20230704,160400,1410449584,987,987,987,987,0
20230704,160300,1410449584,987,987,987,987,0
20230704,160200,1410449584,987,987,987,987,0
20230704,160100,1410449584,987,987,987,987,0
20230704,160000,1410449584,987,987,987,987,0
20230704,155900,1410449584,987,987,987,987,0
20230704,155800,1410449584,987,987,987,987,0
20230704,155700,1410449584,987,987,987,987,0
20230704,155600,1410449584,987,987,987,987,0
20230704,155500,1410449584,987,987,987,987,0
20230704,155400,1410449584,987,987,987,987,0
20230704,155300,1410449584,987,987,987,987,0
20230704,155200,1410449584,987,987,987,987,0
20230704,155100,1410449584,987,987,987,987,0
20230704,155000,1410449584,987,987,987,987,0
20230704,154900,1410449584,987,987,987,987,0
20230704,154800,1410449584,987,987,987,987,49319
20230704,154700,1410449584,987,987,987,987,0
20230704,154600,1410449584,987,987,987,987,0
20230704,154500,1410449584,987,987,987,987,0
20230704,154400,1410449584,987,987,987,987,0
20230704,154300,1410449584,987,987,987,987,0
20230704,154200,1410449584,987,987,987,987,0
20230704,154100,1410449584,987,987,987,987,0
20230704,154000,1410449584,987,987,987,987,0
20230704,153900,1410449584,987,987,987,987,0
20230704,153800,1410449584,987,987,987,987,0
20230704,153700,1410449584,987,987,987,987,0
20230704,153600,1410449584,987,987,987,987,0
20230704,153500,1410449584,987,987,987,987,0
20230704,153400,1410449584,987,987,987,987,0
20230704,153300,1410449584,987,987,987,987,0
20230704,153200,1410449584,987,987,987,987,0
20230704,153100,1410449584,987,987,987,987,0
20230704,153000,1410449584,987,987,987,987,49319
20230704,152900,1361771731,991,991,991,991,0
20230704,152800,1361771731,991,991,991,991,0
20230704,152700,1361771731,991,991,991,991,0
20230704,152600,1361771731,991,991,991,991,0
20230704,152500,1361771731,991,991,991,991,0
20230704,152400,1361771731,991,991,991,991,0
20230704,152300,1361771731,991,991,991,991,0
20230704,152200,1361771731,991,991,991,991,0
20230704,152100,1361771731,991,991,991,991,0
20230704,152000,1361771731,991,991,991,991,0
20230704,151900,1361771731,991,992,994,990,14992
20230704,151800,1346916840,992,992,992,992,679
20230704,151700,1346243272,994,994,994,994,378
20230704,151600,1345867540,994,996,996,993,855
20230704,151500,1345018108,996,996,996,996,5
20230704,151400,1345013128,996,992,996,992,487
20230704,151300,1344530020,994,996,996,994,14
20230704,151200,1344516082,997,996,997,996,3
20230704,151100,1344513093,998,991,998,991,2
20230704,151000,1344511104,998,990,999,990,17881
20230704,150900,1326705127,992,993,993,990,20359
20230704,150800,1306524430,993,993,995,993,3771
20230704,150700,1302779825,993,994,995,993,6153
20230704,150600,1296667572,995,996,996,995,16
20230704,150500,1296651651,994,994,996,994,515
20230704,150400,1296139737,996,996,996,994,415
20230704,150300,1295727221,994,994,996,993,1823
20230704,150200,1293915012,993,995,996,993,9392
20230704,150100,1284576635,997,995,997,995,314
20230704,150000,1284264203,996,995,997,994,6083
20230704,145900,1278212802,995,997,997,995,2477
20230704,145800,1275745587,997,996,997,996,869
20230704,145700,1274879884,996,997,997,996,33
20230704,145600,1274847005,997,996,997,996,30
20230704,145500,1274817123,997,995,997,995,162
20230704,145400,1274655827,996,995,996,995,627
20230704,145300,1274031372,996,995,996,995,981
20230704,145200,1273054474,996,996,996,995,55
20230704,145100,1272999745,995,996,996,995,1188
20230704,145000,1271817684,996,996,996,996,21
20230704,144900,1271796768,996,995,996,995,3930
20230704,144800,1267885488,994,995,995,994,40
20230704,144700,1267845725,996,996,996,996,15
20230704,144600,1267830785,997,997,997,996,73
20230704,144500,1267758071,994,997,997,994,2001
20230704,144400,1265768074,994,994,994,994,0
20230704,144300,1265768074,994,994,994,994,981
20230704,144200,1264792960,994,994,994,994,0
20230704,144100,1264792960,994,995,995,994,899
20230704,144000,1263899244,994,994,994,994,1999
20230704,143900,1261912238,994,995,995,994,1622
20230704,143800,1260299859,998,998,998,998,0
20230704,143700,1260299859,998,998,998,998,50
20230704,143600,1260249959,998,998,998,998,2032
20230704,143500,1258222023,998,998,998,998,101
20230704,143400,1258121225,999,998,999,998,116
20230704,143300,1258005447,998,995,998,995,1513
20230704,143200,1256499939,995,997,997,995,2480
20230704,143100,1254031135,997,997,997,997,0
20230704,143000,1254031135,997,997,997,997,0
20230704,142900,1254031135,997,998,999,994,954
20230704,142800,1253078950,994,994,998,994,1019
20230704,142700,1252066016,994,998,998,994,452
20230704,142600,1251616712,999,995,999,994,208
20230704,142500,1251409421,998,995,998,995,1080
20230704,142400,1250331613,994,994,994,994,1136
20230704,142300,1249202429,995,997,997,995,2545
20230704,142200,1246667162,997,997,998,997,2370
20230704,142100,1244302139,997,997,997,997,399
20230704,142000,1243904336,998,997,999,997,5769
20230704,141900,1238142986,997,998,998,997,2663
20230704,141800,1235487953,999,994,999,994,14
20230704,141700,1235474017,999,999,999,999,0
20230704,141600,1235474017,999,999,999,999,0
20230704,141500,1235474017,999,999,999,994,1313
20230704,141400,1234168838,995,999,999,995,266
20230704,141300,1233903336,999,996,999,994,501
20230704,141200,1233403576,998,995,998,995,1782
20230704,141100,1231630481,995,995,995,995,47
20230704,141000,1231583716,999,999,999,999,0
20230704,140900,1231583716,999,999,999,999,1
20230704,140800,1231582717,999,999,999,999,0
20230704,140700,1231582717,999,999,999,999,0
20230704,140600,1231582717,999,999,999,999,502
20230704,140500,1231081219,999,999,999,994,5024
20230704,140400,1226083861,999,997,999,997,10
20230704,140300,1226073887,996,996,997,996,5908
20230704,140200,1220189488,997,997,997,997,1
20230704,140100,1220188491,997,997,997,997,1067
20230704,140000,1219124692,997,998,999,997,1108
20230704,135900,1218019137,997,997,997,997,18
20230704,135800,1218001191,997,997,997,997,500
20230704,135700,1217502691,997,997,997,997,0
20230704,135600,1217502691,997,997,997,997,220
20230704,135500,1217283351,997,998,998,997,323
20230704,135400,1216961300,997,997,997,997,315
20230704,135300,1216647245,997,999,999,997,8464
20230704,135200,1208200433,998,998,998,998,147
20230704,135100,1208053727,998,998,998,998,3881
20230704,135000,1204180489,999,998,999,998,149
20230704,134900,1204031687,999,998,999,998,124
20230704,134800,1203907883,998,998,999,998,1213
20230704,134700,1202696308,999,999,999,999,707
20230704,134600,1201990015,999,1000,1000,999,4078
20230704,134500,1197912323,1000,1001,1001,1000,3232
20230704,134400,1194678865,1001,1002,1002,1000,1423
20230704,134300,1193253646,1002,1002,1002,1002,40
20230704,134200,1193213566,1002,1002,1002,1002,1
20230704,134100,1193212564,1002,1002,1002,1002,0
20230704,134000,1193212564,1002,1002,1002,1002,2
20230704,133900,1193210560,1003,1001,1003,1000,5419
20230704,133800,1187788190,1001,1001,1001,1001,0
20230704,133700,1187788190,1001,1001,1001,1001,0
20230704,133600,1187788190,1001,1001,1001,1001,0
20230704,133500,1187788190,1001,1001,1001,1001,0
20230704,133400,1187788190,1001,1001,1001,1001,1
20230704,133300,1187787189,1003,1003,1003,1003,1
20230704,133200,1187786186,1003,1003,1003,1003,500
20230704,133100,1187284686,1003,1003,1003,1003,0
20230704,133000,1187284686,1003,1003,1003,1003,0
20230704,132900,1187284686,1003,1003,1003,1003,1
20230704,132800,1187283683,1003,1000,1003,1000,3810
20230704,132700,1183469947,1000,1000,1000,1000,4049
20230704,132600,1179420947,999,999,1000,999,4290
20230704,132500,1175130976,1000,1000,1000,997,331
20230704,132400,1174800906,1000,999,1000,999,11
20230704,132300,1174789907,1000,999,1000,999,31
20230704,132200,1174758936,1000,998,1000,995,94
20230704,132100,1174665147,998,999,1000,998,707
20230704,132000,1173958853,999,999,999,999,1
20230704,131900,1173957854,998,999,999,998,46
20230704,131800,1173911931,999,999,999,999,2
20230704,131700,1173909933,996,997,997,996,10919
20230704,131600,1163033906,999,998,999,998,211
20230704,131500,1162823186,999,999,999,999,0
20230704,131400,1162823186,999,997,999,997,2915
20230704,131300,1159914135,999,996,999,995,547
20230704,131200,1159369448,995,999,999,995,6871
20230704,131100,1152529225,999,999,1000,997,232
20230704,131000,1152297693,1000,997,1000,995,5955
20230704,130900,1146361178,997,995,997,995,5488
20230704,130800,1140889654,1000,1000,1000,1000,0
20230704,130700,1140889654,1000,996,1000,996,109
20230704,130600,1140781086,995,995,995,995,0
20230704,130500,1140781086,995,995,995,995,3
20230704,130400,1140778101,996,996,996,996,2535
20230704,130300,1138253241,996,997,997,996,705
20230704,130200,1137550466,997,999,999,997,13706
20230704,130100,1123868700,999,1000,1000,999,68
20230704,130000,1123800748,1000,1001,1002,1000,1465
20230704,125900,1122335638,1003,1000,1003,1000,346
20230704,125800,1121989634,1001,1001,1001,1001,0
20230704,125700,1121989634,1001,1001,1003,1001,1010
20230704,125600,1120978620,1001,1001,1001,1001,741
20230704,125500,1120236879,1001,1001,1001,1001,0
20230704,125400,1120236879,1001,1001,1001,1001,554
20230704,125300,1119682325,1001,1000,1001,1000,251
20230704,125200,1119431083,1000,999,1000,999,1419
20230704,125100,1118012438,999,999,999,999,0
20230704,125000,1118012438,999,999,999,999,951
20230704,124900,1117062389,998,998,998,998,0
20230704,124800,1117062389,998,1000,1000,998,755
20230704,124700,1116308556,1000,1000,1000,1000,0
20230704,124600,1116308556,1000,1000,1000,1000,0
20230704,124500,1116308556,1000,1000,1000,1000,0
20230704,124400,1116308556,1000,998,1000,998,316
20230704,124300,1115993186,998,1000,1000,998,1066
20230704,124200,1114928184,999,998,1000,998,1011
20230704,124100,1113919161,1000,999,1000,996,12890
20230704,124000,1101057234,999,1000,1000,999,101
20230704,123900,1100956334,1000,1001,1001,999,1074
20230704,123800,1099881334,999,1000,1000,999,3207
20230704,123700,1096674541,1000,1000,1000,999,1225
20230704,123600,1095449886,1001,1000,1001,1000,1668
20230704,123500,1093780686,1000,1001,1001,1000,12742
20230704,123400,1081036395,1001,1006,1006,1001,6
20230704,123300,1081030384,1001,1006,1006,1001,3
20230704,123200,1081027376,1001,1003,1007,1000,14
20230704,123100,1081013307,1000,1003,1003,1000,6
20230704,123000,1081007298,1000,1003,1003,1000,6
20230704,122900,1081001289,1000,1003,1003,999,28
20230704,122800,1080973240,999,1006,1006,999,2385
20230704,122700,1078573937,1008,1001,1008,999,12295
20230704,122600,1066278826,1009,1002,1009,1001,2137
20230704,122500,1064131882,1002,1002,1002,1002,127
20230704,122400,1064004628,1007,1005,1008,1002,22936
20230704,122300,1041010226,1009,1009,1009,1009,30
20230704,122200,1040979956,1010,1010,1010,1010,0
20230704,122100,1040979956,1010,1010,1010,1010,0
20230704,122000,1040979956,1010,1010,1010,1010,0
20230704,121900,1040979956,1010,1006,1010,1006,1548
20230704,121800,1039416898,1005,1004,1005,1004,501
20230704,121700,1038913893,1008,1008,1008,1008,0
20230704,121600,1038913893,1008,1008,1008,1008,0
20230704,121500,1038913893,1008,1008,1008,1008,0
20230704,121400,1038913893,1008,1008,1008,1008,0
20230704,121300,1038913893,1008,1008,1008,1004,1177
20230704,121200,1037727481,1008,1008,1008,1004,33
20230704,121100,1037694329,1004,1008,1010,1004,1846
20230704,121000,1035837952,1010,1010,1010,1010,0
20230704,120900,1035837952,1010,1009,1010,1009,12
20230704,120800,1035825843,1010,1005,1010,1005,318
20230704,120700,1035505246,1005,1005,1005,1005,0
20230704,120600,1035505246,1005,1005,1005,1005,1
20230704,120500,1035504241,1007,1005,1007,1005,9
20230704,120400,1035495190,1005,1007,1007,1005,93
20230704,120300,1035401616,1009,1008,1009,1008,2
20230704,120200,1035399599,1009,1007,1009,1007,2845
20230704,120100,1032531949,1008,1006,1008,1006,1004
20230704,120000,1031520646,1005,1005,1005,1005,2
20230704,115900,1031518636,1006,1006,1006,1006,10
20230704,115800,1031508576,1007,1007,1007,1007,0
20230704,115700,1031508576,1007,1004,1007,1003,201
20230704,115600,1031306770,1004,1008,1009,1004,1004
20230704,115500,1030294743,1008,1006,1008,1006,4
20230704,115400,1030290717,1006,1005,1006,1005,50
20230704,115300,1030240421,1008,1005,1008,1005,49
20230704,115200,1030191167,1005,1003,1005,1002,1271
20230704,115100,1028917609,1004,1003,1004,1003,2
20230704,115000,1028915602,1008,1002,1008,1002,149
20230704,114900,1028766298,1008,1001,1008,1001,873
20230704,114800,1027892411,1002,1004,1004,1002,806
20230704,114700,1027084228,1008,1002,1008,1002,5681
20230704,114600,1021381572,1002,1003,1003,1002,146
20230704,114500,1021235229,1005,1002,1005,1002,79
20230704,114400,1021155912,1006,1006,1006,1006,300
20230704,114300,1020854112,1006,1006,1006,1006,0
20230704,114200,1020854112,1006,1006,1006,1006,1
20230704,114100,1020853106,1010,1008,1010,1008,1691
20230704,114000,1019148574,1008,1008,1008,1008,0
20230704,113900,1019148574,1008,1007,1008,1000,10003
20230704,113800,1009126466,1008,1008,1008,1008,2
20230704,113700,1009124450,1006,1012,1012,1006,502
20230704,113600,1008616436,1013,1013,1013,1013,3
20230704,113500,1008613397,1006,1006,1006,1006,1
20230704,113400,1008612391,1002,1005,1005,1002,14000
20230704,113300,994562436,1005,1006,1006,1005,10251
20230704,113200,984252830,1007,1006,1012,1006,9328
20230704,113100,974814746,1012,1010,1012,1006,10468
20230704,113000,964244270,1013,1015,1015,1004,18299
20230704,112900,945820161,1007,1017,1017,1007,20001
20230704,112800,925658175,1017,1019,1019,1011,913
20230704,112700,924728964,1019,1011,1019,1009,12345
20230704,112600,912253670,1011,1018,1018,1011,2120
20230704,112500,910110084,1018,1018,1018,1018,3
20230704,112400,910107030,1018,1015,1019,1011,11025
20230704,112300,898931645,1015,1020,1020,1015,6000
20230704,112200,892836218,1019,1020,1020,1019,433
20230704,112100,892394961,1020,1019,1020,1018,4421
20230704,112000,887890000,1019,1019,1019,1016,11783
20230704,111900,875918466,1019,1015,1019,1015,1020
20230704,111800,874882560,1015,1018,1018,1015,11649
20230704,111700,863043196,1019,1018,1019,1018,1547
20230704,111600,861468349,1019,1020,1020,1019,589
20230704,111500,860868154,1020,1019,1020,1018,9061
20230704,111400,851638364,1020,1022,1022,1020,4176
20230704,111300,847375901,1021,1021,1022,1021,41
20230704,111200,847334039,1021,1024,1024,1021,4356
20230704,111100,842884485,1025,1026,1027,1025,9055
20230704,111000,833596674,1027,1023,1027,1023,19074
20230704,110900,814045617,1023,1024,1025,1023,4703
20230704,110800,809233628,1025,1022,1025,1018,13813
20230704,110700,795122248,1022,1021,1022,1020,3228
20230704,110600,791823764,1021,1019,1023,1019,82
20230704,110500,791739986,1019,1022,1022,1018,1443
20230704,110400,790269978,1019,1021,1022,1019,4320
20230704,110300,785864714,1021,1021,1025,1020,9928
20230704,110200,775716683,1025,1020,1028,1020,44346
20230704,110100,730330231,1020,1015,1020,1013,11630
20230704,110000,718540993,1020,1021,1021,1011,5630
20230704,105900,712816463,1023,1018,1023,1016,11520
20230704,105800,701067639,1020,1024,1025,1017,9680
20230704,105700,691188220,1024,1012,1024,1012,48288
20230704,105600,642050178,1012,1012,1013,1012,661
20230704,105500,641381044,1013,1013,1013,1013,5000
20230704,105400,636316044,1006,1010,1010,1005,10998
20230704,105300,625240351,1011,1011,1011,1011,1039
20230704,105200,624189922,1014,1011,1014,1011,376
20230704,105100,623809708,1014,1014,1014,1014,821
20230704,105000,622977214,1013,1016,1016,1013,5117
20230704,104900,617786087,1015,1015,1015,1014,1299
20230704,104800,616467726,1015,1011,1015,1010,4338
20230704,104700,612072119,1012,1014,1014,1011,18157
20230704,104600,593706858,1014,1017,1017,1013,4742
20230704,104500,588892651,1017,1007,1017,1007,5810
20230704,104400,583009949,1011,1005,1011,1000,16101
20230704,104300,566839766,1005,1027,1043,1004,88153
20230704,104200,476834200,1028,994,1028,994,68437
20230704,104100,407888761,995,995,995,995,5
20230704,104000,407883786,995,995,995,995,0
20230704,103900,407883786,995,994,995,994,3514
20230704,103800,404387366,995,990,995,990,6060
20230704,103700,398387956,990,990,990,990,2252
20230704,103600,396158476,995,990,995,989,9059
20230704,103500,387193659,995,995,995,995,2
20230704,103400,387191669,990,993,993,990,12882
20230704,103300,374426369,995,995,995,995,10
20230704,103200,374416419,996,992,996,992,482
20230704,103100,373938267,996,993,996,992,1122
20230704,103000,372823172,993,993,993,992,5057
20230704,102900,367806615,996,991,996,991,194
20230704,102800,367614351,996,991,996,991,280
20230704,102700,367336866,997,997,997,997,2
20230704,102600,367334872,991,991,997,991,6110
20230704,102500,361257976,992,992,992,992,5000
20230704,102400,356297976,992,988,992,988,5572
20230704,102300,350781742,990,990,990,990,2632
20230704,102200,348176062,988,990,990,988,2125
20230704,102100,346072512,990,990,990,990,52
20230704,102000,346021032,992,992,992,992,0
20230704,101900,346021032,992,988,992,988,11
20230704,101800,346010148,987,990,990,987,23422
20230704,101700,322867167,993,993,993,993,0
20230704,101600,322867167,993,993,993,993,0
20230704,101500,322867167,993,993,993,993,0
20230704,101400,322867167,993,993,993,993,0
20230704,101300,322867167,993,991,993,990,8103
20230704,101200,314844687,993,993,993,993,103
20230704,101100,314742408,993,993,993,993,300
20230704,101000,314444508,994,994,994,987,6824
20230704,100900,307693731,992,992,992,992,10631
20230704,100800,297147779,992,992,992,992,2
20230704,100700,297145795,989,989,989,989,1400
20230704,100600,295761195,989,992,992,988,2531
20230704,100500,293259448,992,988,992,988,1047
20230704,100400,292223901,989,990,992,989,211
20230704,100300,292015110,990,988,990,987,590
20230704,100200,291432192,989,988,989,988,200
20230704,100100,291234492,995,988,995,988,2260
20230704,100000,289001481,988,992,995,988,13760
20230704,095900,275369565,992,994,995,992,1191
20230704,095800,274188087,995,996,996,995,206
20230704,095700,273982913,998,998,998,998,0
20230704,095600,273982913,998,997,998,997,4
20230704,095500,273978923,998,994,998,992,8149
20230704,095400,265852749,999,995,999,995,2868
20230704,095300,262999085,999,999,999,999,0
20230704,095200,262999085,999,996,999,996,740
20230704,095100,262260125,1000,1000,1000,992,3761
20230704,095000,258505552,1000,995,1000,995,824
20230704,094900,257681809,995,993,995,992,1982
20230704,094800,255715324,995,995,995,992,1839
20230704,094700,253887233,995,995,995,995,2
20230704,094600,253885243,995,994,995,993,2439
20230704,094500,251463309,994,996,1000,994,13080
20230704,094400,238445241,1000,996,1000,996,1330
20230704,094300,237118198,1000,1000,1000,1000,0
20230704,094200,237118198,1000,1000,1000,1000,12
20230704,094100,237106198,1000,1000,1000,1000,111
20230704,094000,236995198,1001,995,1001,995,1648
20230704,093900,235347688,1001,1001,1001,1001,0
20230704,093800,235347688,1001,1000,1001,995,5850
20230704,093700,229498637,1000,997,1000,997,3170
20230704,093600,226335484,997,995,998,995,253
20230704,093500,226083715,995,996,996,995,465
20230704,093400,225620702,998,995,998,994,3211
20230704,093300,222427351,995,1000,1000,995,8191
20230704,093200,214266184,997,999,1000,997,202
20230704,093100,214064583,1000,1000,1000,997,6006
20230704,093000,208072590,1001,1001,1001,997,1386
20230704,092900,206686317,1000,1001,1001,998,9916
20230704,092800,196782246,999,1000,1002,999,4641
20230704,092700,192145781,1003,1001,1003,999,4028
20230704,092600,188116162,1003,1003,1003,1003,389
20230704,092500,187725995,1003,1003,1003,1003,958
20230704,092400,186765121,1003,1000,1003,998,5632
20230704,092300,181133728,1003,1002,1003,998,7671
20230704,092200,173453881,1002,999,1004,998,12600
20230704,092100,160861913,1004,1002,1004,998,33890
20230704,092000,126970218,1005,1005,1005,1002,5186
20230704,091900,121769107,1004,1004,1005,1004,5248
20230704,091800,116500057,1005,1004,1005,1004,3209
20230704,091700,113276124,1004,1004,1004,1004,4104
20230704,091600,109155708,1003,1004,1004,1003,3504
20230704,091500,105638627,1004,1004,1004,1003,2123
20230704,091400,103507440,1004,1002,1004,1002,2946
20230704,091300,100553138,1003,1001,1003,1001,112
20230704,091200,100441002,1001,1002,1003,1001,2238
20230704,091100,98200553,1003,1000,1003,1000,2303
20230704,091000,95896499,1004,1004,1004,1001,9081
20230704,090900,86795026,1005,1005,1005,1004,1444
20230704,090800,85344463,1005,1006,1006,1005,1473
20230704,090700,83863797,1006,1005,1006,1002,362
20230704,090600,83500358,1003,1004,1007,1003,12325
20230704,090500,71137876,1007,1003,1007,1003,7558
20230704,090400,63529495,1002,1004,1007,1002,9248
20230704,090300,54242395,1004,1000,1004,1000,3065
20230704,090200,51172605,1001,1001,1003,1000,15582
20230704,090100,35579659,1001,1003,1003,1000,7158
20230704,090000,28419035,1003,1000,1003,1000,28042