KissMeData/031820/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190800,9792298816,923,923,923,923,179187
20230712,190700,9792298816,923,923,923,923,0
20230712,190600,9792298816,923,923,923,923,0
20230712,190500,9792298816,923,923,923,923,0
20230712,190400,9792298816,923,923,923,923,0
20230712,190300,9792298816,923,923,923,923,0
20230712,190200,9792298816,923,923,923,923,0
20230712,190100,9792298816,923,923,923,923,0
20230712,190000,9792298816,923,923,923,923,0
20230712,185900,9792298816,923,923,923,923,0
20230712,185800,9792298816,923,923,923,923,0
20230712,185700,9792298816,923,923,923,923,0
20230712,185600,9792298816,923,923,923,923,0
20230712,185500,9792298816,923,923,923,923,0
20230712,185400,9792298816,923,923,923,923,0
20230712,185300,9792298816,923,923,923,923,0
20230712,185200,9792298816,923,923,923,923,0
20230712,185100,9792298816,923,923,923,923,0
20230712,185000,9792298816,923,923,923,923,0
20230712,184900,9792298816,923,923,923,923,0
20230712,184800,9792298816,923,923,923,923,0
20230712,184700,9792298816,923,923,923,923,0
20230712,184600,9792298816,923,923,923,923,0
20230712,184500,9792298816,923,923,923,923,0
20230712,184400,9792298816,923,923,923,923,0
20230712,184300,9792298816,923,923,923,923,0
20230712,184200,9792298816,923,923,923,923,0
20230712,184100,9792298816,923,923,923,923,0
20230712,184000,9792298816,923,923,923,923,0
20230712,183900,9792298816,923,923,923,923,0
20230712,183800,9792298816,923,923,923,923,179187
20230712,183700,9792298816,923,923,923,923,0
20230712,183600,9792298816,923,923,923,923,0
20230712,183500,9792298816,923,923,923,923,0
20230712,183400,9792298816,923,923,923,923,0
20230712,183300,9792298816,923,923,923,923,0
20230712,183200,9792298816,923,923,923,923,0
20230712,183100,9792298816,923,923,923,923,0
20230712,183000,9792298816,923,923,923,923,0
20230712,182900,9792298816,923,923,923,923,0
20230712,182800,9792298816,923,923,923,923,0
20230712,182700,9792298816,923,923,923,923,0
20230712,182600,9792298816,923,923,923,923,0
20230712,182500,9792298816,923,923,923,923,0
20230712,182400,9792298816,923,923,923,923,0
20230712,182300,9792298816,923,923,923,923,0
20230712,182200,9792298816,923,923,923,923,0
20230712,182100,9792298816,923,923,923,923,0
20230712,182000,9792298816,923,923,923,923,0
20230712,181900,9792298816,923,923,923,923,0
20230712,181800,9792298816,923,923,923,923,0
20230712,181700,9792298816,923,923,923,923,0
20230712,181600,9792298816,923,923,923,923,0
20230712,181500,9792298816,923,923,923,923,0
20230712,181400,9792298816,923,923,923,923,0
20230712,181300,9792298816,923,923,923,923,0
20230712,181200,9792298816,923,923,923,923,0
20230712,181100,9792298816,923,923,923,923,0
20230712,181000,9792298816,923,923,923,923,0
20230712,180900,9792298816,923,923,923,923,0
20230712,180800,9792298816,923,923,923,923,179187
20230712,180700,9792298816,923,923,923,923,0
20230712,180600,9792298816,923,923,923,923,0
20230712,180500,9792298816,923,923,923,923,0
20230712,180400,9792298816,923,923,923,923,0
20230712,180300,9792298816,923,923,923,923,0
20230712,180200,9792298816,923,923,923,923,0
20230712,180100,9792298816,923,923,923,923,0
20230712,180000,9792298816,923,923,923,923,0
20230712,175900,9792298816,923,923,923,923,0
20230712,175800,9792298816,923,923,923,923,0
20230712,175700,9792298816,923,923,923,923,0
20230712,175600,9792298816,923,923,923,923,0
20230712,175500,9792298816,923,923,923,923,0
20230712,175400,9792298816,923,923,923,923,0
20230712,175300,9792298816,923,923,923,923,0
20230712,175200,9792298816,923,923,923,923,0
20230712,175100,9792298816,923,923,923,923,0
20230712,175000,9792298816,923,923,923,923,0
20230712,174900,9792298816,923,923,923,923,0
20230712,174800,9792298816,923,923,923,923,0
20230712,174700,9792298816,923,923,923,923,0
20230712,174600,9792298816,923,923,923,923,0
20230712,174500,9792298816,923,923,923,923,0
20230712,174400,9792298816,923,923,923,923,0
20230712,174300,9792298816,923,923,923,923,0
20230712,174200,9792298816,923,923,923,923,0
20230712,174100,9792298816,923,923,923,923,0
20230712,174000,9792298816,923,923,923,923,0
20230712,173900,9792298816,923,923,923,923,0
20230712,173800,9792298816,923,923,923,923,179187
20230712,173700,9792298816,923,923,923,923,0
20230712,173600,9792298816,923,923,923,923,0
20230712,173500,9792298816,923,923,923,923,0
20230712,173400,9792298816,923,923,923,923,0
20230712,173300,9792298816,923,923,923,923,0
20230712,173200,9792298816,923,923,923,923,0
20230712,173100,9792298816,923,923,923,923,0
20230712,173000,9792298816,923,923,923,923,0
20230712,172900,9792298816,923,923,923,923,0
20230712,172800,9792298816,923,923,923,923,0
20230712,172700,9792298816,923,923,923,923,0
20230712,172600,9792298816,923,923,923,923,0
20230712,172500,9792298816,923,923,923,923,0
20230712,172400,9792298816,923,923,923,923,0
20230712,172300,9792298816,923,923,923,923,0
20230712,172200,9792298816,923,923,923,923,0
20230712,172100,9792298816,923,923,923,923,0
20230712,172000,9792298816,923,923,923,923,0
20230712,171900,9792298816,923,923,923,923,0
20230712,171800,9792298816,923,923,923,923,0
20230712,171700,9792298816,923,923,923,923,0
20230712,171600,9792298816,923,923,923,923,0
20230712,171500,9792298816,923,923,923,923,0
20230712,171400,9792298816,923,923,923,923,0
20230712,171300,9792298816,923,923,923,923,0
20230712,171200,9792298816,923,923,923,923,0
20230712,171100,9792298816,923,923,923,923,0
20230712,171000,9792298816,923,923,923,923,0
20230712,170900,9792298816,923,923,923,923,0
20230712,170800,9792298816,923,923,923,923,179187
20230712,170700,9792298816,923,923,923,923,0
20230712,170600,9792298816,923,923,923,923,0
20230712,170500,9792298816,923,923,923,923,0
20230712,170400,9792298816,923,923,923,923,0
20230712,170300,9792298816,923,923,923,923,0
20230712,170200,9792298816,923,923,923,923,0
20230712,170100,9792298816,923,923,923,923,0
20230712,170000,9792298816,923,923,923,923,0
20230712,165900,9792298816,923,923,923,923,0
20230712,165800,9792298816,923,923,923,923,0
20230712,165700,9792298816,923,923,923,923,0
20230712,165600,9792298816,923,923,923,923,0
20230712,165500,9792298816,923,923,923,923,0
20230712,165400,9792298816,923,923,923,923,0
20230712,165300,9792298816,923,923,923,923,0
20230712,165200,9792298816,923,923,923,923,0
20230712,165100,9792298816,923,923,923,923,0
20230712,165000,9792298816,923,923,923,923,0
20230712,164900,9792298816,923,923,923,923,0
20230712,164800,9792298816,923,923,923,923,0
20230712,164700,9792298816,923,923,923,923,0
20230712,164600,9792298816,923,923,923,923,0
20230712,164500,9792298816,923,923,923,923,0
20230712,164400,9792298816,923,923,923,923,0
20230712,164300,9792298816,923,923,923,923,0
20230712,164200,9792298816,923,923,923,923,0
20230712,164100,9792298816,923,923,923,923,0
20230712,164000,9792298816,923,923,923,923,0
20230712,163900,9792298816,923,923,923,923,0
20230712,163800,9792298816,923,923,923,923,179187
20230712,163700,9792298816,923,923,923,923,0
20230712,163600,9792298816,923,923,923,923,0
20230712,163500,9792298816,923,923,923,923,0
20230712,163400,9792298816,923,923,923,923,0
20230712,163300,9792298816,923,923,923,923,0
20230712,163200,9792298816,923,923,923,923,0
20230712,163100,9792298816,923,923,923,923,0
20230712,163000,9792298816,923,923,923,923,0
20230712,162900,9792298816,923,923,923,923,0
20230712,162800,9792298816,923,923,923,923,0
20230712,162700,9792298816,923,923,923,923,0
20230712,162600,9792298816,923,923,923,923,0
20230712,162500,9792298816,923,923,923,923,0
20230712,162400,9792298816,923,923,923,923,0
20230712,162300,9792298816,923,923,923,923,0
20230712,162200,9792298816,923,923,923,923,0
20230712,162100,9792298816,923,923,923,923,0
20230712,162000,9792298816,923,923,923,923,0
20230712,161900,9792298816,923,923,923,923,0
20230712,161800,9792298816,923,923,923,923,0
20230712,161700,9792298816,923,923,923,923,0
20230712,161600,9792298816,923,923,923,923,0
20230712,161500,9792298816,923,923,923,923,0
20230712,161400,9792298816,923,923,923,923,0
20230712,161300,9792298816,923,923,923,923,0
20230712,161200,9792298816,923,923,923,923,0
20230712,161100,9792298816,923,923,923,923,0
20230712,161000,9792298816,923,923,923,923,0
20230712,160900,9792298816,923,923,923,923,0
20230712,160800,9792298816,923,923,923,923,179187
20230712,160700,9792298816,923,923,923,923,0
20230712,160600,9792298816,923,923,923,923,0
20230712,160500,9792298816,923,923,923,923,0
20230712,160400,9792298816,923,923,923,923,0
20230712,160300,9792298816,923,923,923,923,0
20230712,160200,9792298816,923,923,923,923,0
20230712,160100,9792298816,923,923,923,923,0
20230712,160000,9792298816,923,923,923,923,0
20230712,155900,9792298816,923,923,923,923,0
20230712,155800,9792298816,923,923,923,923,0
20230712,155700,9792298816,923,923,923,923,0
20230712,155600,9792298816,923,923,923,923,0
20230712,155500,9792298816,923,923,923,923,0
20230712,155400,9792298816,923,923,923,923,0
20230712,155300,9792298816,923,923,923,923,0
20230712,155200,9792298816,923,923,923,923,0
20230712,155100,9792298816,923,923,923,923,0
20230712,155000,9792298816,923,923,923,923,0
20230712,154900,9792298816,923,923,923,923,0
20230712,154800,9792298816,923,923,923,923,0
20230712,154700,9792298816,923,923,923,923,0
20230712,154600,9792298816,923,923,923,923,0
20230712,154500,9792298816,923,923,923,923,0
20230712,154400,9792298816,923,923,923,923,0
20230712,154300,9792298816,923,923,923,923,0
20230712,154200,9792298816,923,923,923,923,0
20230712,154100,9792298816,923,923,923,923,0
20230712,154000,9792298816,923,923,923,923,0
20230712,153900,9792298816,923,923,923,923,0
20230712,153800,9792298816,923,923,923,923,179187
20230712,153700,9792298816,923,923,923,923,0
20230712,153600,9792298816,923,923,923,923,0
20230712,153500,9792298816,923,923,923,923,0
20230712,153400,9792298816,923,923,923,923,0
20230712,153300,9792298816,923,923,923,923,0
20230712,153200,9792298816,923,923,923,923,0
20230712,153100,9792298816,923,923,923,923,0
20230712,153000,9792298816,923,923,923,923,179187
20230712,152900,9626909215,912,912,912,912,0
20230712,152800,9626909215,912,912,912,912,0
20230712,152700,9626909215,912,912,912,912,0
20230712,152600,9626909215,912,912,912,912,0
20230712,152500,9626909215,912,912,912,912,0
20230712,152400,9626909215,912,912,912,912,0
20230712,152300,9626909215,912,912,912,912,0
20230712,152200,9626909215,912,912,912,912,0
20230712,152100,9626909215,912,912,912,912,0
20230712,152000,9626909215,912,912,912,912,0
20230712,151900,9626909215,912,912,913,910,11034
20230712,151800,9616857915,912,912,912,910,12051
20230712,151700,9605874434,911,913,913,911,10537
20230712,151600,9596270875,913,912,913,911,5313
20230712,151500,9591426840,912,912,913,911,12542
20230712,151400,9579988520,913,913,913,912,6308
20230712,151300,9574235591,913,913,913,912,8058
20230712,151200,9566882419,913,912,913,912,2872
20230712,151100,9564262824,912,910,912,910,17677
20230712,151000,9548163612,910,910,910,907,5282
20230712,150900,9543364332,907,908,910,907,10884
20230712,150800,9533481641,908,909,909,907,8926
20230712,150700,9525377987,909,910,910,909,6569
20230712,150600,9519405332,910,909,910,909,2950
20230712,150500,9516723530,909,909,910,908,3392
20230712,150400,9513640157,910,909,910,909,3057
20230712,150300,9510861330,909,912,912,909,1459
20230712,150200,9509531790,909,910,912,907,21273
20230712,150100,9490208777,912,912,912,909,26493
20230712,150000,9466123871,910,912,912,910,3122
20230712,145900,9463282829,913,914,914,909,11418
20230712,145800,9452888634,910,914,914,910,1604
20230712,145700,9451428364,914,914,914,910,13400
20230712,145600,9439219738,914,910,915,909,30460
20230712,145500,9411486598,910,915,915,910,17291
20230712,145400,9395707178,915,915,916,914,2829
20230712,145300,9393120078,915,914,915,912,10281
20230712,145200,9383724765,914,913,914,910,10072
20230712,145100,9374547425,914,913,914,912,518
20230712,145000,9374074715,913,914,914,912,3677
20230712,144900,9370721134,914,914,914,911,2190
20230712,144800,9368724891,914,915,915,912,12268
20230712,144700,9357530061,915,916,917,914,3127
20230712,144600,9354668966,916,916,917,915,171
20230712,144500,9354512262,916,917,917,916,1090
20230712,144400,9353512966,913,917,917,912,3199
20230712,144300,9350591222,917,916,917,916,2498
20230712,144200,9348303047,917,915,917,913,2654
20230712,144100,9345873731,913,916,916,912,251
20230712,144000,9345644810,916,913,916,911,6877
20230712,143900,9339377354,912,914,914,912,7960
20230712,143800,9332117213,917,917,917,911,942
20230712,143700,9331256399,911,919,919,911,2007
20230712,143600,9329423821,914,919,920,912,23034
20230712,143500,9308341948,919,919,919,918,2361
20230712,143400,9306172645,919,918,919,916,4611
20230712,143300,9301938141,918,916,918,916,5950
20230712,143200,9296483212,916,913,917,913,12184
20230712,143100,9285323011,913,913,915,913,8687
20230712,143000,9277377294,914,914,915,913,9514
20230712,142900,9268678775,914,911,914,911,33699
20230712,142800,9237964366,911,909,911,909,2359
20230712,142700,9235818124,909,908,909,907,13474
20230712,142600,9223580411,909,908,909,908,5576
20230712,142500,9218517389,910,912,912,909,3572
20230712,142400,9215270329,909,909,912,907,40722
20230712,142300,9178251483,910,910,910,909,6295
20230712,142200,9172529158,909,914,914,909,18714
20230712,142100,9155486932,914,915,915,913,4126
20230712,142000,9151716002,915,913,915,913,14127
20230712,141900,9138812028,916,911,916,911,5334
20230712,141800,9133934051,913,913,913,910,6999
20230712,141700,9127562782,911,908,914,908,18515
20230712,141600,9110698533,909,909,909,906,22355
20230712,141500,9090424259,910,909,910,907,10001
20230712,141400,9081341625,911,912,912,908,14013
20230712,141300,9068602648,912,912,912,908,3461
20230712,141200,9065454985,910,912,913,908,17290
20230712,141100,9049743719,912,910,913,910,17161
20230712,141000,9034119332,912,911,914,910,1305
20230712,140900,9032929342,912,911,914,910,4816
20230712,140800,9028546086,912,912,912,909,18737
20230712,140700,9011497237,912,915,915,911,4223
20230712,140600,9007649562,915,915,915,911,15975
20230712,140500,8993066432,916,916,916,915,2583
20230712,140400,8990702934,915,915,916,915,2351
20230712,140300,8988551766,916,911,916,911,24178
20230712,140200,8966457135,910,912,912,910,8828
20230712,140100,8958416850,913,913,915,911,6082
20230712,140000,8952871447,915,915,915,911,252
20230712,135900,8952641863,911,912,915,911,2212
20230712,135800,8950624345,913,916,916,913,50
20230712,135700,8950578654,916,911,916,911,3016
20230712,135600,8947829808,911,913,913,911,4702
20230712,135500,8943544158,914,915,915,913,18583
20230712,135400,8926575634,915,916,916,915,5022
20230712,135300,8921980491,916,915,916,915,1449
20230712,135200,8920653578,916,916,916,915,1407
20230712,135100,8919366149,916,915,917,915,2049
20230712,135000,8917491118,915,917,918,915,990
20230712,134900,8916585028,917,917,918,915,1484
20230712,134800,8915225052,916,917,917,916,880
20230712,134700,8914418969,917,918,918,916,3610
20230712,134600,8911105885,918,916,919,916,5312
20230712,134500,8906233702,918,916,918,915,3448
20230712,134400,8903078408,915,916,919,915,3478
20230712,134300,8899888741,916,914,918,914,14658
20230712,134200,8886448924,913,915,917,913,5549
20230712,134100,8881369656,915,914,915,912,1591
20230712,134000,8879916696,914,912,914,912,9523
20230712,133900,8871228523,914,912,914,911,9671
20230712,133800,8862405181,912,913,913,912,17788
20230712,133700,8846178722,912,913,914,912,30609
20230712,133600,8818239695,913,915,915,913,12237
20230712,133500,8807054991,916,917,917,915,7167
20230712,133400,8800486688,917,917,917,915,4290
20230712,133300,8796559213,916,915,917,915,2681
20230712,133200,8794105986,915,917,918,915,8308
20230712,133100,8786491643,917,919,919,917,2830
20230712,133000,8783896069,917,918,919,917,1595
20230712,132900,8782431903,918,918,919,917,4156
20230712,132800,8778618853,917,918,918,917,2335
20230712,132700,8776477088,918,919,919,918,3960
20230712,132600,8772841722,919,920,920,918,4432
20230712,132500,8768770915,920,920,920,918,9435
20230712,132400,8760093767,920,921,921,919,5736
20230712,132300,8754818056,918,923,923,918,10918
20230712,132200,8744754787,923,920,923,919,39586
20230712,132100,8708297640,919,916,922,912,70556
20230712,132000,8643479383,916,912,916,912,9219
20230712,131900,8635058600,912,914,916,910,37944
20230712,131800,8600466948,914,916,917,913,14458
20230712,131700,8587245051,917,918,918,916,8504
20230712,131600,8579440097,916,917,917,916,13522
20230712,131500,8567053245,917,917,920,917,7124
20230712,131400,8560520015,920,920,920,917,7179
20230712,131300,8553924245,920,920,921,920,3190
20230712,131200,8550989439,921,923,923,920,7199
20230712,131100,8544360736,923,920,923,920,7693
20230712,131000,8537270752,920,920,921,918,7934
20230712,130900,8529974170,919,920,921,919,16819
20230712,130800,8514507297,920,921,922,919,13727
20230712,130700,8501870719,922,923,923,921,6075
20230712,130600,8496267481,924,925,925,923,17101
20230712,130500,8480462357,925,926,927,925,7333
20230712,130400,8473674374,927,926,928,926,7515
20230712,130300,8466707088,926,929,929,926,20777
20230712,130200,8447434715,929,923,929,923,48994
20230712,130100,8402048549,923,923,925,923,9199
20230712,130000,8393557696,920,920,924,920,20623
20230712,125900,8374547000,920,924,924,920,29867
20230712,125800,8346991379,924,925,925,924,12891
20230712,125700,8335071090,925,924,925,923,9250
20230712,125600,8326521499,924,924,924,923,3116
20230712,125500,8323643184,924,924,926,922,16508
20230712,125400,8308392624,925,925,925,923,22080
20230712,125300,8287975143,925,923,925,922,6809
20230712,125200,8281683695,924,925,926,923,11897
20230712,125100,8270697128,924,926,927,924,9216
20230712,125000,8262171210,926,925,927,925,17236
20230712,124900,8246213444,925,925,926,924,11148
20230712,124800,8235896763,925,924,926,923,10146
20230712,124700,8226507468,925,922,925,922,2986
20230712,124600,8223751278,925,922,925,921,13985
20230712,124500,8210835440,924,920,924,920,4447
20230712,124400,8206734451,920,919,920,919,2274
20230712,124300,8204644444,918,917,920,916,6691
20230712,124200,8198509451,917,919,919,916,14693
20230712,124100,8185028651,919,919,920,918,13477
20230712,124000,8172635730,919,922,922,919,20585
20230712,123900,8153704323,921,925,926,921,19526
20230712,123800,8135704441,925,923,926,922,9773
20230712,123700,8126681021,924,925,925,922,6128
20230712,123600,8121025004,922,926,926,922,36408
20230712,123500,8087359018,927,926,928,925,24849
20230712,123400,8064329691,926,927,928,926,16389
20230712,123300,8049146973,927,928,928,925,34708
20230712,123200,8016982312,927,929,929,926,24009
20230712,123100,7994720165,929,927,930,923,90158
20230712,123000,7911012309,926,924,926,921,47034
20230712,122900,7867519472,924,922,924,920,6216
20230712,122800,7861786272,922,920,922,919,8104
20230712,122700,7854337400,919,923,923,919,19387
20230712,122600,7836494722,923,924,925,922,12712
20230712,122500,7824745381,924,922,924,918,16200
20230712,122400,7809829958,922,925,925,922,22871
20230712,122300,7788701145,926,926,926,924,6243
20230712,122200,7782927825,925,924,925,923,17770
20230712,122100,7766503052,923,922,923,921,11832
20230712,122000,7755588070,922,925,925,922,20562
20230712,121900,7736602888,924,924,925,924,7956
20230712,121800,7729246708,924,924,925,923,15909
20230712,121700,7714546723,925,928,929,925,30302
20230712,121600,7686460954,928,929,930,927,69197
20230712,121500,7622180983,929,929,930,927,202790
20230712,121400,7433720653,928,923,929,923,146582
20230712,121300,7298016452,923,921,923,920,33714
20230712,121200,7266953953,920,914,920,913,43059
20230712,121100,7227433192,914,914,914,913,4734
20230712,121000,7223107855,914,915,916,914,6846
20230712,120900,7216846672,916,917,917,915,1476
20230712,120800,7215494963,917,914,917,913,18538
20230712,120700,7198505189,914,914,914,913,6661
20230712,120600,7192418119,914,912,914,912,801
20230712,120500,7191687343,912,911,913,911,678
20230712,120400,7191069579,912,913,914,911,8280
20230712,120300,7183519747,914,914,914,913,467
20230712,120200,7183093023,918,913,919,911,3580
20230712,120100,7179811248,910,910,913,909,15175
20230712,120000,7166005398,910,911,911,909,31760
20230712,115900,7137109444,911,912,912,910,24332
20230712,115800,7114938274,912,914,915,912,12151
20230712,115700,7103835256,914,916,916,914,8709
20230712,115600,7095865935,916,917,917,916,2399
20230712,115500,7093667907,917,916,917,916,6384
20230712,115400,7087820132,917,917,917,916,6575
20230712,115300,7081796123,916,918,919,915,6706
20230712,115200,7075653738,919,919,920,918,20154
20230712,115100,7057132495,919,917,919,917,11353
20230712,115000,7046712722,918,916,918,916,2701
20230712,114900,7044234948,916,915,918,915,10951
20230712,114800,7034202323,916,914,916,914,7966
20230712,114700,7026911026,918,915,918,913,15976
20230712,114600,7012293348,915,916,916,914,12974
20230712,114500,7000417988,916,922,922,916,11936
20230712,114400,6989470300,922,923,923,919,28906
20230712,114300,6962857204,923,920,924,920,94723
20230712,114200,6875550063,921,919,921,919,9530
20230712,114100,6866782083,919,918,920,918,15020
20230712,114000,6852978257,919,918,919,917,3428
20230712,113900,6849830322,918,917,919,917,8631
20230712,113800,6841914994,918,919,919,917,14099
20230712,113700,6828964801,919,919,920,919,22370
20230712,113600,6808398349,920,917,920,917,17433
20230712,113500,6792374459,917,915,918,915,6923
20230712,113400,6786027348,916,913,917,912,7859
20230712,113300,6778834448,917,913,917,913,9697
20230712,113200,6769971542,913,913,915,913,6986
20230712,113100,6763587748,914,914,916,914,9508
20230712,113000,6754889951,915,916,917,915,6047
20230712,112900,6749353868,916,916,917,915,3090
20230712,112800,6746526118,916,917,917,915,9168
20230712,112700,6738127257,917,916,917,916,1337
20230712,112600,6736901788,916,917,918,916,7853
20230712,112500,6729700422,917,915,917,914,21772
20230712,112400,6709769314,915,919,919,915,54311
20230712,112300,6660027962,919,921,921,919,13884
20230712,112200,6647254417,922,919,922,919,19498
20230712,112100,6629296738,919,916,920,915,34504
20230712,112000,6597584066,916,915,917,915,6229
20230712,111900,6591879273,915,914,916,914,17060
20230712,111800,6576259017,914,915,917,914,16058
20230712,111700,6561554127,915,914,915,910,18926
20230712,111600,6544254697,914,911,914,911,14578
20230712,111500,6530952724,911,912,914,911,10632
20230712,111400,6521259451,912,912,912,911,4607
20230712,111300,6517058176,912,911,914,911,489
20230712,111200,6516612207,914,910,914,910,35931
20230712,111100,6483832537,910,910,910,909,6090
20230712,111000,6478292557,910,910,912,910,21052
20230712,110900,6459133477,911,910,911,910,11624
20230712,110800,6448554414,911,912,913,910,20627
20230712,110700,6429765991,913,910,914,910,7640
20230712,110600,6422801065,911,913,913,910,19326
20230712,110500,6405194202,913,912,913,912,8653
20230712,110400,6397294052,912,912,914,912,5381
20230712,110300,6392382040,911,913,913,910,5193
20230712,110200,6387650857,911,912,913,911,14630
20230712,110100,6374318737,912,912,914,912,5224
20230712,110000,6369551449,912,914,914,912,7076
20230712,105900,6363092361,915,914,916,913,14562
20230712,105800,6349779988,914,912,914,910,36901
20230712,105700,6316144124,912,916,916,911,25518
20230712,105600,6292855363,916,917,918,915,12140
20230712,105500,6281733164,918,916,920,916,3812
20230712,105400,6278232368,920,917,920,916,4621
20230712,105300,6273990205,917,919,919,917,12249
20230712,105200,6262742726,919,919,921,918,29321
20230712,105100,6235771051,920,917,922,916,91365
20230712,105000,6151724978,917,912,918,911,12604
20230712,104900,6140199016,911,912,912,910,8977
20230712,104800,6132019116,912,913,916,912,15118
20230712,104700,6118222104,914,913,916,913,7850
20230712,104600,6111040491,913,909,913,908,23789
20230712,104500,6089406521,910,910,912,909,29893
20230712,104400,6062192078,909,912,912,908,43598
20230712,104300,6022576215,912,913,913,909,14059
20230712,104200,6009772886,913,911,914,909,21764
20230712,104100,5989931871,911,911,913,908,20304
20230712,104000,5971451848,911,911,913,907,9932
20230712,103900,5962407851,907,908,912,904,29698
20230712,103800,5935416055,908,907,909,901,42936
20230712,103700,5896490222,907,905,908,902,33418
20230712,103600,5866213296,900,905,908,900,32881
20230712,103500,5836479996,905,912,912,897,121805
20230712,103400,5726655344,913,909,914,907,45790
20230712,103300,5684982464,914,916,920,910,75245
20230712,103200,5616335158,916,923,923,916,115904
20230712,103100,5509732323,923,923,926,922,35522
20230712,103000,5476905288,924,920,926,919,90984
20230712,102900,5393014089,920,922,923,920,84034
20230712,102800,5315662527,922,926,928,921,77450
20230712,102700,5244039465,926,925,930,922,238324
20230712,102600,5023116391,927,925,927,920,100977
20230712,102500,4929872918,925,919,926,917,99820
20230712,102400,4837989822,919,926,928,914,186653
20230712,102300,4666149853,926,922,930,919,276556
20230712,102200,4409680013,922,918,924,913,239925
20230712,102100,4189032434,918,913,919,913,197250
20230712,102000,4008320646,913,909,914,908,130037
20230712,101900,3889860298,908,908,909,907,40219
20230712,101800,3853351307,908,904,908,904,50091
20230712,101700,3807949840,904,909,910,903,77369
20230712,101600,3737747955,909,906,913,905,124066
20230712,101500,3624906059,906,904,907,902,105535
20230712,101400,3529357306,904,897,904,897,138001
20230712,101300,3405119715,898,898,898,896,20711
20230712,101200,3386557036,898,895,899,893,55376
20230712,101100,3336906621,895,887,895,887,63853
20230712,101000,3279915975,889,888,889,886,39926
20230712,100900,3244493095,889,890,890,888,3923
20230712,100800,3241005916,890,891,891,887,9372
20230712,100700,3232679719,891,892,892,889,16385
20230712,100600,3218089864,892,889,893,889,56132
20230712,100500,3168074095,889,889,889,887,22471
20230712,100400,3148121391,889,892,893,888,18184
20230712,100300,3131919963,892,892,894,889,62277
20230712,100200,3076361916,892,887,892,885,45437
20230712,100100,3035948898,887,885,889,885,21831
20230712,100000,3016588704,884,886,887,884,14115
20230712,095900,3004090272,886,891,891,883,44943
20230712,095800,2964212306,891,880,892,880,54811
20230712,095700,2915582709,881,891,891,875,154707
20230712,095600,2779050340,889,878,894,876,288762
20230712,095500,2522957891,876,876,878,875,51302
20230712,095400,2477985824,875,876,877,874,15703
20230712,095300,2464239910,876,878,878,875,15419
20230712,095200,2450721280,877,876,878,876,4900
20230712,095100,2446424795,876,876,879,876,12342
20230712,095000,2435603763,877,877,877,876,2840
20230712,094900,2433115848,876,875,876,875,6338
20230712,094800,2427567116,876,875,876,874,976
20230712,094700,2426713812,874,873,876,873,8143
20230712,094600,2419599217,873,872,876,871,11487
20230712,094500,2409555059,871,873,873,871,52
20230712,094400,2409509735,868,873,873,867,87260
20230712,094300,2333602567,874,877,877,874,20244
20230712,094200,2315882360,877,875,877,873,16908
20230712,094100,2301074267,876,871,876,870,11095
20230712,094000,2291389347,870,877,878,868,137044
20230712,093900,2172018149,878,886,886,867,212268
20230712,093800,1986464298,889,883,902,881,103514
20230712,093700,1894181044,883,883,885,880,43290
20230712,093600,1856066342,883,883,888,882,5201
20230712,093500,1851474983,888,888,888,882,22647
20230712,093400,1831436166,888,888,889,887,14969
20230712,093300,1818145113,888,888,890,888,14704
20230712,093200,1805080656,888,890,890,888,12488
20230712,093100,1793976611,889,888,890,887,1432
20230712,093000,1792703953,887,892,892,887,6013
20230712,092900,1787349613,893,889,893,886,20038
20230712,092800,1769550040,891,890,891,887,19537
20230712,092700,1752182975,892,892,892,888,33280
20230712,092600,1722559878,892,894,895,891,37066
20230712,092500,1689513985,892,898,898,892,18699
20230712,092400,1672800342,895,893,899,893,11303
20230712,092300,1662652637,899,893,899,892,54773
20230712,092200,1613634204,893,896,898,892,110134
20230712,092100,1515268064,898,899,900,896,84477
20230712,092000,1439376861,899,897,900,896,57202
20230712,091900,1388014332,898,905,905,895,57276
20230712,091800,1336484682,905,906,907,898,94865
20230712,091700,1250784324,906,908,910,901,130625
20230712,091600,1132570900,910,914,915,908,155601
20230712,091500,990669974,914,906,920,904,466130
20230712,091400,564818311,906,888,907,882,312709
20230712,091300,284061247,888,885,888,881,63299
20230712,091200,228007834,885,881,885,880,71659
20230712,091100,164735528,882,869,882,865,66740
20230712,091000,106349248,869,868,869,865,23398
20230712,090900,86081949,868,867,868,867,2805
20230712,090800,83647512,868,867,868,867,8885
20230712,090700,75944206,867,869,869,867,7041
20230712,090600,69833953,868,869,869,868,453
20230712,090500,69440594,869,868,869,868,5378
20230712,090400,64772489,868,869,869,868,7762
20230712,090300,58033677,870,870,870,869,4561
20230712,090200,54068846,870,870,871,869,4229
20230712,090100,50391973,870,870,871,870,5128
20230712,090000,45930513,870,872,872,869,48480