KissMeData/089230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194700,250807272,282,282,282,282,46000
20230705,194600,250807272,282,282,282,282,0
20230705,194500,250807272,282,282,282,282,0
20230705,194400,250807272,282,282,282,282,0
20230705,194300,250807272,282,282,282,282,0
20230705,194200,250807272,282,282,282,282,0
20230705,194100,250807272,282,282,282,282,0
20230705,194000,250807272,282,282,282,282,0
20230705,193900,250807272,282,282,282,282,0
20230705,193800,250807272,282,282,282,282,0
20230705,193700,250807272,282,282,282,282,0
20230705,193600,250807272,282,282,282,282,0
20230705,193500,250807272,282,282,282,282,0
20230705,193400,250807272,282,282,282,282,0
20230705,193300,250807272,282,282,282,282,0
20230705,193200,250807272,282,282,282,282,0
20230705,193100,250807272,282,282,282,282,0
20230705,193000,250807272,282,282,282,282,0
20230705,192900,250807272,282,282,282,282,0
20230705,192800,250807272,282,282,282,282,0
20230705,192700,250807272,282,282,282,282,0
20230705,192600,250807272,282,282,282,282,0
20230705,192500,250807272,282,282,282,282,0
20230705,192400,250807272,282,282,282,282,0
20230705,192300,250807272,282,282,282,282,0
20230705,192200,250807272,282,282,282,282,0
20230705,192100,250807272,282,282,282,282,0
20230705,192000,250807272,282,282,282,282,0
20230705,191900,250807272,282,282,282,282,0
20230705,191800,250807272,282,282,282,282,0
20230705,191700,250807272,282,282,282,282,46000
20230705,191600,250807272,282,282,282,282,0
20230705,191500,250807272,282,282,282,282,0
20230705,191400,250807272,282,282,282,282,0
20230705,191300,250807272,282,282,282,282,0
20230705,191200,250807272,282,282,282,282,0
20230705,191100,250807272,282,282,282,282,0
20230705,191000,250807272,282,282,282,282,0
20230705,190900,250807272,282,282,282,282,0
20230705,190800,250807272,282,282,282,282,0
20230705,190700,250807272,282,282,282,282,0
20230705,190600,250807272,282,282,282,282,0
20230705,190500,250807272,282,282,282,282,0
20230705,190400,250807272,282,282,282,282,0
20230705,190300,250807272,282,282,282,282,0
20230705,190200,250807272,282,282,282,282,0
20230705,190100,250807272,282,282,282,282,0
20230705,190000,250807272,282,282,282,282,0
20230705,185900,250807272,282,282,282,282,0
20230705,185800,250807272,282,282,282,282,0
20230705,185700,250807272,282,282,282,282,0
20230705,185600,250807272,282,282,282,282,0
20230705,185500,250807272,282,282,282,282,0
20230705,185400,250807272,282,282,282,282,0
20230705,185300,250807272,282,282,282,282,0
20230705,185200,250807272,282,282,282,282,0
20230705,185100,250807272,282,282,282,282,0
20230705,185000,250807272,282,282,282,282,0
20230705,184900,250807272,282,282,282,282,0
20230705,184800,250807272,282,282,282,282,0
20230705,184700,250807272,282,282,282,282,46000
20230705,184600,250807272,282,282,282,282,0
20230705,184500,250807272,282,282,282,282,0
20230705,184400,250807272,282,282,282,282,0
20230705,184300,250807272,282,282,282,282,0
20230705,184200,250807272,282,282,282,282,0
20230705,184100,250807272,282,282,282,282,0
20230705,184000,250807272,282,282,282,282,0
20230705,183900,250807272,282,282,282,282,0
20230705,183800,250807272,282,282,282,282,0
20230705,183700,250807272,282,282,282,282,0
20230705,183600,250807272,282,282,282,282,0
20230705,183500,250807272,282,282,282,282,0
20230705,183400,250807272,282,282,282,282,0
20230705,183300,250807272,282,282,282,282,0
20230705,183200,250807272,282,282,282,282,0
20230705,183100,250807272,282,282,282,282,0
20230705,183000,250807272,282,282,282,282,0
20230705,182900,250807272,282,282,282,282,0
20230705,182800,250807272,282,282,282,282,0
20230705,182700,250807272,282,282,282,282,0
20230705,182600,250807272,282,282,282,282,0
20230705,182500,250807272,282,282,282,282,0
20230705,182400,250807272,282,282,282,282,0
20230705,182300,250807272,282,282,282,282,0
20230705,182200,250807272,282,282,282,282,0
20230705,182100,250807272,282,282,282,282,0
20230705,182000,250807272,282,282,282,282,0
20230705,181900,250807272,282,282,282,282,0
20230705,181800,250807272,282,282,282,282,0
20230705,181700,250807272,282,282,282,282,46000
20230705,181600,250807272,282,282,282,282,0
20230705,181500,250807272,282,282,282,282,0
20230705,181400,250807272,282,282,282,282,0
20230705,181300,250807272,282,282,282,282,0
20230705,181200,250807272,282,282,282,282,0
20230705,181100,250807272,282,282,282,282,0
20230705,181000,250807272,282,282,282,282,0
20230705,180900,250807272,282,282,282,282,0
20230705,180800,250807272,282,282,282,282,0
20230705,180700,250807272,282,282,282,282,0
20230705,180600,250807272,282,282,282,282,0
20230705,180500,250807272,282,282,282,282,0
20230705,180400,250807272,282,282,282,282,0
20230705,180300,250807272,282,282,282,282,0
20230705,180200,250807272,282,282,282,282,0
20230705,180100,250807272,282,282,282,282,0
20230705,180000,250807272,282,282,282,282,0
20230705,175900,250807272,282,282,282,282,0
20230705,175800,250807272,282,282,282,282,0
20230705,175700,250807272,282,282,282,282,0
20230705,175600,250807272,282,282,282,282,0
20230705,175500,250807272,282,282,282,282,0
20230705,175400,250807272,282,282,282,282,0
20230705,175300,250807272,282,282,282,282,0
20230705,175200,250807272,282,282,282,282,0
20230705,175100,250807272,282,282,282,282,0
20230705,175000,250807272,282,282,282,282,0
20230705,174900,250807272,282,282,282,282,0
20230705,174800,250807272,282,282,282,282,0
20230705,174700,250807272,282,282,282,282,46000
20230705,174600,250807272,282,282,282,282,0
20230705,174500,250807272,282,282,282,282,0
20230705,174400,250807272,282,282,282,282,0
20230705,174300,250807272,282,282,282,282,0
20230705,174200,250807272,282,282,282,282,0
20230705,174100,250807272,282,282,282,282,0
20230705,174000,250807272,282,282,282,282,0
20230705,173900,250807272,282,282,282,282,0
20230705,173800,250807272,282,282,282,282,0
20230705,173700,250807272,282,282,282,282,0
20230705,173600,250807272,282,282,282,282,0
20230705,173500,250807272,282,282,282,282,0
20230705,173400,250807272,282,282,282,282,0
20230705,173300,250807272,282,282,282,282,0
20230705,173200,250807272,282,282,282,282,0
20230705,173100,250807272,282,282,282,282,0
20230705,173000,250807272,282,282,282,282,0
20230705,172900,250807272,282,282,282,282,0
20230705,172800,250807272,282,282,282,282,0
20230705,172700,250807272,282,282,282,282,0
20230705,172600,250807272,282,282,282,282,0
20230705,172500,250807272,282,282,282,282,0
20230705,172400,250807272,282,282,282,282,0
20230705,172300,250807272,282,282,282,282,0
20230705,172200,250807272,282,282,282,282,0
20230705,172100,250807272,282,282,282,282,0
20230705,172000,250807272,282,282,282,282,0
20230705,171900,250807272,282,282,282,282,0
20230705,171800,250807272,282,282,282,282,0
20230705,171700,250807272,282,282,282,282,46000
20230705,171600,250807272,282,282,282,282,0
20230705,171500,250807272,282,282,282,282,0
20230705,171400,250807272,282,282,282,282,0
20230705,171300,250807272,282,282,282,282,0
20230705,171200,250807272,282,282,282,282,0
20230705,171100,250807272,282,282,282,282,0
20230705,171000,250807272,282,282,282,282,0
20230705,170900,250807272,282,282,282,282,0
20230705,170800,250807272,282,282,282,282,0
20230705,170700,250807272,282,282,282,282,0
20230705,170600,250807272,282,282,282,282,0
20230705,170500,250807272,282,282,282,282,0
20230705,170400,250807272,282,282,282,282,0
20230705,170300,250807272,282,282,282,282,0
20230705,170200,250807272,282,282,282,282,0
20230705,170100,250807272,282,282,282,282,0
20230705,170000,250807272,282,282,282,282,0
20230705,165900,250807272,282,282,282,282,0
20230705,165800,250807272,282,282,282,282,0
20230705,165700,250807272,282,282,282,282,0
20230705,165600,250807272,282,282,282,282,0
20230705,165500,250807272,282,282,282,282,0
20230705,165400,250807272,282,282,282,282,0
20230705,165300,250807272,282,282,282,282,0
20230705,165200,250807272,282,282,282,282,0
20230705,165100,250807272,282,282,282,282,0
20230705,165000,250807272,282,282,282,282,0
20230705,164900,250807272,282,282,282,282,0
20230705,164800,250807272,282,282,282,282,0
20230705,164700,250807272,282,282,282,282,46000
20230705,164600,250807272,282,282,282,282,0
20230705,164500,250807272,282,282,282,282,0
20230705,164400,250807272,282,282,282,282,0
20230705,164300,250807272,282,282,282,282,0
20230705,164200,250807272,282,282,282,282,0
20230705,164100,250807272,282,282,282,282,0
20230705,164000,250807272,282,282,282,282,0
20230705,163900,250807272,282,282,282,282,0
20230705,163800,250807272,282,282,282,282,0
20230705,163700,250807272,282,282,282,282,0
20230705,163600,250807272,282,282,282,282,0
20230705,163500,250807272,282,282,282,282,0
20230705,163400,250807272,282,282,282,282,0
20230705,163300,250807272,282,282,282,282,0
20230705,163200,250807272,282,282,282,282,0
20230705,163100,250807272,282,282,282,282,0
20230705,163000,250807272,282,282,282,282,0
20230705,162900,250807272,282,282,282,282,0
20230705,162800,250807272,282,282,282,282,0
20230705,162700,250807272,282,282,282,282,0
20230705,162600,250807272,282,282,282,282,0
20230705,162500,250807272,282,282,282,282,0
20230705,162400,250807272,282,282,282,282,0
20230705,162300,250807272,282,282,282,282,0
20230705,162200,250807272,282,282,282,282,0
20230705,162100,250807272,282,282,282,282,0
20230705,162000,250807272,282,282,282,282,0
20230705,161900,250807272,282,282,282,282,0
20230705,161800,250807272,282,282,282,282,0
20230705,161700,250807272,282,282,282,282,46000
20230705,161600,250807272,282,282,282,282,0
20230705,161500,250807272,282,282,282,282,0
20230705,161400,250807272,282,282,282,282,0
20230705,161300,250807272,282,282,282,282,0
20230705,161200,250807272,282,282,282,282,0
20230705,161100,250807272,282,282,282,282,0
20230705,161000,250807272,282,282,282,282,0
20230705,160900,250807272,282,282,282,282,0
20230705,160800,250807272,282,282,282,282,0
20230705,160700,250807272,282,282,282,282,0
20230705,160600,250807272,282,282,282,282,0
20230705,160500,250807272,282,282,282,282,0
20230705,160400,250807272,282,282,282,282,0
20230705,160300,250807272,282,282,282,282,0
20230705,160200,250807272,282,282,282,282,0
20230705,160100,250807272,282,282,282,282,0
20230705,160000,250807272,282,282,282,282,0
20230705,155900,250807272,282,282,282,282,0
20230705,155800,250807272,282,282,282,282,0
20230705,155700,250807272,282,282,282,282,0
20230705,155600,250807272,282,282,282,282,0
20230705,155500,250807272,282,282,282,282,0
20230705,155400,250807272,282,282,282,282,0
20230705,155300,250807272,282,282,282,282,0
20230705,155200,250807272,282,282,282,282,0
20230705,155100,250807272,282,282,282,282,0
20230705,155000,250807272,282,282,282,282,0
20230705,154900,250807272,282,282,282,282,0
20230705,154800,250807272,282,282,282,282,0
20230705,154700,250807272,282,282,282,282,46000
20230705,154600,250807272,282,282,282,282,0
20230705,154500,250807272,282,282,282,282,0
20230705,154400,250807272,282,282,282,282,0
20230705,154300,250807272,282,282,282,282,0
20230705,154200,250807272,282,282,282,282,0
20230705,154100,250807272,282,282,282,282,0
20230705,154000,250807272,282,282,282,282,0
20230705,153900,250807272,282,282,282,282,0
20230705,153800,250807272,282,282,282,282,0
20230705,153700,250807272,282,282,282,282,0
20230705,153600,250807272,282,282,282,282,0
20230705,153500,250807272,282,282,282,282,0
20230705,153400,250807272,282,282,282,282,0
20230705,153300,250807272,282,282,282,282,0
20230705,153200,250807272,282,282,282,282,0
20230705,153100,250807272,282,282,282,282,0
20230705,153000,250807272,282,282,282,282,46000
20230705,152900,237835272,283,283,283,283,0
20230705,152800,237835272,283,283,283,283,0
20230705,152700,237835272,283,283,283,283,0
20230705,152600,237835272,283,283,283,283,0
20230705,152500,237835272,283,283,283,283,0
20230705,152400,237835272,283,283,283,283,0
20230705,152300,237835272,283,283,283,283,0
20230705,152200,237835272,283,283,283,283,0
20230705,152100,237835272,283,283,283,283,0
20230705,152000,237835272,283,283,283,283,0
20230705,151900,237835272,283,283,283,283,9304
20230705,151800,235202240,283,283,283,283,6134
20230705,151700,233466318,283,283,283,283,37
20230705,151600,233455847,283,283,283,283,534
20230705,151500,233304725,283,283,283,282,16468
20230705,151400,228658102,284,284,284,284,19
20230705,151300,228652706,284,284,284,283,154
20230705,151200,228609008,284,284,284,283,2744
20230705,151100,227829762,282,283,283,282,10002
20230705,151000,225007504,284,284,284,284,37
20230705,150900,224996996,284,284,284,284,56
20230705,150800,224981092,284,284,284,284,55
20230705,150700,224965472,284,284,284,284,93
20230705,150600,224939060,284,284,284,284,180
20230705,150500,224887940,284,284,284,284,126
20230705,150400,224852156,284,284,284,284,0
20230705,150300,224852156,284,284,284,284,0
20230705,150200,224852156,284,284,284,284,0
20230705,150100,224852156,284,284,284,284,10000
20230705,150000,222012156,283,283,283,283,0
20230705,145900,222012156,283,283,283,283,3000
20230705,145800,221163156,282,282,282,282,0
20230705,145700,221163156,282,282,282,282,10000
20230705,145600,218343156,282,282,282,282,0
20230705,145500,218343156,282,282,282,282,140
20230705,145400,218303676,283,283,283,283,465
20230705,145300,218172081,283,283,283,283,32
20230705,145200,218163025,284,284,284,284,10
20230705,145100,218160185,284,284,284,284,10
20230705,145000,218157345,284,284,284,284,0
20230705,144900,218157345,284,284,284,284,10
20230705,144800,218154505,284,284,284,284,1
20230705,144700,218154221,282,282,282,282,76
20230705,144600,218132789,284,284,284,284,0
20230705,144500,218132789,284,284,284,284,0
20230705,144400,218132789,284,284,284,284,0
20230705,144300,218132789,284,282,284,282,6999
20230705,144200,216159069,282,282,282,282,1
20230705,144100,216158787,283,283,283,283,1756
20230705,144000,215661839,284,283,284,283,376
20230705,143900,215555430,284,284,284,284,0
20230705,143800,215555430,284,284,284,284,0
20230705,143700,215555430,284,284,284,284,0
20230705,143600,215555430,284,284,284,283,161
20230705,143500,215509856,284,283,284,283,1676
20230705,143400,215035543,283,283,283,283,0
20230705,143300,215035543,283,283,283,283,0
20230705,143200,215035543,283,283,283,283,1629
20230705,143100,214574536,283,283,283,283,10
20230705,143000,214571706,283,283,283,283,477
20230705,142900,214436715,283,283,284,283,503
20230705,142800,214294365,283,283,283,283,1323
20230705,142700,213919956,284,284,284,284,0
20230705,142600,213919956,284,283,284,283,114
20230705,142500,213887680,283,283,284,283,1555
20230705,142400,213447610,283,283,283,283,620
20230705,142300,213272150,284,284,284,284,0
20230705,142200,213272150,284,284,284,284,13
20230705,142100,213268458,284,284,284,284,0
20230705,142000,213268458,284,284,284,284,0
20230705,141900,213268458,284,284,284,284,0
20230705,141800,213268458,284,284,284,284,0
20230705,141700,213268458,284,284,284,284,0
20230705,141600,213268458,284,284,284,284,0
20230705,141500,213268458,284,283,284,283,5007
20230705,141400,211851476,284,284,284,284,0
20230705,141300,211851476,284,284,284,284,0
20230705,141200,211851476,284,284,284,284,200
20230705,141100,211794676,284,284,284,284,0
20230705,141000,211794676,284,284,284,284,11
20230705,140900,211791552,284,284,284,284,500
20230705,140800,211649552,284,284,284,284,728
20230705,140700,211442800,284,284,284,284,9
20230705,140600,211440244,283,283,283,283,0
20230705,140500,211440244,283,283,283,283,4830
20230705,140400,210073354,284,284,284,284,0
20230705,140300,210073354,284,284,284,284,0
20230705,140200,210073354,284,284,284,284,8
20230705,140100,210071082,284,284,284,284,7
20230705,140000,210069094,283,283,283,283,0
20230705,135900,210069094,283,283,283,283,0
20230705,135800,210069094,283,283,283,283,0
20230705,135700,210069094,283,283,283,283,0
20230705,135600,210069094,283,283,283,283,18
20230705,135500,210064000,285,285,285,285,0
20230705,135400,210064000,285,283,285,283,12001
20230705,135300,206667715,285,285,285,285,0
20230705,135200,206667715,285,285,285,285,0
20230705,135100,206667715,285,285,285,285,0
20230705,135000,206667715,285,285,285,285,0
20230705,134900,206667715,285,285,285,285,15
20230705,134800,206663440,285,285,285,285,79
20230705,134700,206640925,285,285,285,285,48
20230705,134600,206627245,285,285,285,285,0
20230705,134500,206627245,285,285,285,285,0
20230705,134400,206627245,285,285,285,285,0
20230705,134300,206627245,285,285,285,285,31
20230705,134200,206618410,283,284,284,283,16500
20230705,134100,201938910,285,285,285,285,0
20230705,134000,201938910,285,285,285,285,0
20230705,133900,201938910,285,285,285,285,0
20230705,133800,201938910,285,285,285,285,1
20230705,133700,201938625,284,284,284,284,7639
20230705,133600,199769149,284,284,284,284,100
20230705,133500,199740749,284,284,284,284,0
20230705,133400,199740749,284,284,284,284,1
20230705,133300,199740465,284,283,284,283,5049
20230705,133200,198311549,284,284,284,284,0
20230705,133100,198311549,284,284,284,284,50
20230705,133000,198297349,284,284,284,284,41
20230705,132900,198285705,284,284,284,283,5130
20230705,132800,196833895,284,283,284,283,10020
20230705,132700,193998224,283,284,284,283,10107
20230705,132600,191137931,284,284,284,283,11018
20230705,132500,188019819,284,284,284,284,500
20230705,132400,187877819,283,283,283,283,0
20230705,132300,187877819,283,283,283,283,1740
20230705,132200,187385399,283,283,283,283,0
20230705,132100,187385399,283,283,283,283,0
20230705,132000,187385399,283,283,283,283,300
20230705,131900,187300499,284,284,284,284,0
20230705,131800,187300499,284,284,284,284,0
20230705,131700,187300499,284,283,284,283,17415
20230705,131600,182372053,284,284,284,284,2
20230705,131500,182371485,284,284,284,284,1
20230705,131400,182371201,284,284,284,284,0
20230705,131300,182371201,284,284,284,284,0
20230705,131200,182371201,284,284,284,284,15
20230705,131100,182366941,284,284,284,284,0
20230705,131000,182366941,284,284,284,284,0
20230705,130900,182366941,284,284,284,284,0
20230705,130800,182366941,284,284,284,284,0
20230705,130700,182366941,284,284,284,284,1148
20230705,130600,182040909,284,284,284,284,1
20230705,130500,182040625,285,285,285,285,0
20230705,130400,182040625,285,285,285,285,5
20230705,130300,182039200,285,285,285,285,2
20230705,130200,182038630,285,285,285,285,0
20230705,130100,182038630,285,285,285,285,0
20230705,130000,182038630,285,285,285,285,1
20230705,125900,182038345,283,286,286,283,21941
20230705,125800,175817286,286,286,286,286,0
20230705,125700,175817286,286,286,286,286,12
20230705,125600,175813854,286,286,286,286,1
20230705,125500,175813568,284,284,284,284,0
20230705,125400,175813568,284,285,285,284,4590
20230705,125300,174508958,286,286,286,286,0
20230705,125200,174508958,286,286,286,286,0
20230705,125100,174508958,286,286,286,286,139
20230705,125000,174469204,286,286,286,286,0
20230705,124900,174469204,286,286,286,286,14
20230705,124800,174465200,286,286,286,286,0
20230705,124700,174465200,286,286,286,286,10
20230705,124600,174462340,286,286,286,286,798
20230705,124500,174234112,286,286,286,286,1
20230705,124400,174233826,286,286,286,286,11
20230705,124300,174230680,286,286,286,286,0
20230705,124200,174230680,286,286,286,286,0
20230705,124100,174230680,286,286,286,286,1
20230705,124000,174230394,285,285,285,285,0
20230705,123900,174230394,285,286,286,285,16844
20230705,123800,169416802,285,285,285,285,0
20230705,123700,169416802,285,285,285,285,2091
20230705,123600,168820867,285,285,285,285,1782
20230705,123500,168312997,284,284,284,284,4688
20230705,123400,166981605,285,285,285,285,0
20230705,123300,166981605,285,285,285,285,0
20230705,123200,166981605,285,285,285,285,0
20230705,123100,166981605,285,284,285,284,3277
20230705,123000,166050936,285,285,285,285,0
20230705,122900,166050936,285,285,285,285,0
20230705,122800,166050936,285,285,285,285,5
20230705,122700,166049511,285,285,285,285,16
20230705,122600,166044951,285,285,285,285,0
20230705,122500,166044951,285,285,285,285,0
20230705,122400,166044951,285,285,285,285,0
20230705,122300,166044951,285,285,285,285,0
20230705,122200,166044951,285,285,285,285,0
20230705,122100,166044951,285,285,285,285,1196
20230705,122000,165704091,286,286,286,286,0
20230705,121900,165704091,286,286,286,286,0
20230705,121800,165704091,286,286,286,286,0
20230705,121700,165704091,286,286,286,286,0
20230705,121600,165704091,286,286,286,286,22
20230705,121500,165697799,286,286,286,286,0
20230705,121400,165697799,286,286,286,286,0
20230705,121300,165697799,286,286,286,286,0
20230705,121200,165697799,286,286,286,286,0
20230705,121100,165697799,286,286,286,286,3
20230705,121000,165696941,286,286,286,286,0
20230705,120900,165696941,286,286,286,286,39
20230705,120800,165685787,286,286,286,286,0
20230705,120700,165685787,286,286,286,286,0
20230705,120600,165685787,286,286,286,286,0
20230705,120500,165685787,286,286,286,286,0
20230705,120400,165685787,286,286,286,286,0
20230705,120300,165685787,286,286,286,286,1
20230705,120200,165685501,286,286,286,286,0
20230705,120100,165685501,286,286,286,286,0
20230705,120000,165685501,286,286,286,286,0
20230705,115900,165685501,286,286,286,286,0
20230705,115800,165685501,286,286,286,286,0
20230705,115700,165685501,286,286,286,286,1
20230705,115600,165685215,286,286,286,286,0
20230705,115500,165685215,286,286,286,286,1
20230705,115400,165684929,284,284,284,284,5
20230705,115300,165683509,284,285,285,284,106
20230705,115200,165653404,286,286,286,286,0
20230705,115100,165653404,286,286,286,286,0
20230705,115000,165653404,286,286,286,286,0
20230705,114900,165653404,286,286,286,286,0
20230705,114800,165653404,286,286,286,286,0
20230705,114700,165653404,286,286,286,286,1
20230705,114600,165653118,284,285,285,284,119
20230705,114500,165619317,286,286,286,286,0
20230705,114400,165619317,286,286,286,286,39
20230705,114300,165608163,286,286,286,286,0
20230705,114200,165608163,286,286,286,286,0
20230705,114100,165608163,286,286,286,286,0
20230705,114000,165608163,286,286,286,286,0
20230705,113900,165608163,286,286,286,286,0
20230705,113800,165608163,286,286,286,286,0
20230705,113700,165608163,286,286,286,286,39
20230705,113600,165597009,286,286,286,286,34
20230705,113500,165587285,286,286,286,286,0
20230705,113400,165587285,286,286,286,286,100
20230705,113300,165558685,286,286,286,286,0
20230705,113200,165558685,286,286,286,286,0
20230705,113100,165558685,286,286,286,286,0
20230705,113000,165558685,286,286,286,286,68
20230705,112900,165539237,284,284,284,284,0
20230705,112800,165539237,284,284,284,284,0
20230705,112700,165539237,284,285,285,284,70
20230705,112600,165519346,286,286,286,286,1
20230705,112500,165519060,286,285,286,285,5
20230705,112400,165517631,286,286,286,286,10
20230705,112300,165514771,286,286,286,286,32
20230705,112200,165505619,285,285,285,285,1
20230705,112100,165505334,286,286,286,286,0
20230705,112000,165505334,286,286,286,286,1111
20230705,111900,165187588,286,286,286,286,0
20230705,111800,165187588,286,286,286,286,0
20230705,111700,165187588,286,286,286,286,81
20230705,111600,165164422,286,286,286,286,20
20230705,111500,165158702,286,285,286,285,9616
20230705,111400,162416231,285,285,285,285,9
20230705,111300,162413666,284,284,284,284,0
20230705,111200,162413666,284,284,284,284,1000
20230705,111100,162129666,284,284,284,284,5500
20230705,111000,160567666,286,286,286,286,0
20230705,110900,160567666,286,286,286,286,17
20230705,110800,160562804,286,286,286,286,28
20230705,110700,160554796,285,285,285,285,0
20230705,110600,160554796,285,285,285,285,3770
20230705,110500,159480346,285,285,285,285,0
20230705,110400,159480346,285,285,285,285,0
20230705,110300,159480346,285,284,285,284,518
20230705,110200,159332721,285,286,286,285,5720
20230705,110100,157702518,286,286,286,286,0
20230705,110000,157702518,286,286,286,286,4
20230705,105900,157701374,286,284,287,284,5094
20230705,105800,156249599,284,285,285,284,9300
20230705,105700,153608370,285,285,285,285,700
20230705,105600,153408870,287,287,287,287,0
20230705,105500,153408870,287,287,287,287,93
20230705,105400,153382179,284,285,285,284,10000
20230705,105300,150541879,287,287,287,287,20
20230705,105200,150536139,287,287,287,287,0
20230705,105100,150536139,287,287,287,287,0
20230705,105000,150536139,287,285,287,285,11286
20230705,104900,147319316,285,285,285,285,4309
20230705,104800,146091251,285,286,286,285,622
20230705,104700,145913360,286,286,286,286,1001
20230705,104600,145627074,287,287,287,287,806
20230705,104500,145395752,286,286,286,286,2
20230705,104400,145395180,286,286,286,286,0
20230705,104300,145395180,286,286,286,286,1
20230705,104200,145394894,287,286,287,286,7765
20230705,104100,143174081,285,285,285,285,1411
20230705,104000,142771946,286,286,286,286,2
20230705,103900,142771374,286,286,286,286,0
20230705,103800,142771374,286,286,286,286,615
20230705,103700,142595484,287,287,287,287,12
20230705,103600,142592040,286,287,287,286,659
20230705,103500,142403557,287,287,288,286,16509
20230705,103400,137677787,289,287,289,287,77989
20230705,103300,115207040,286,284,286,284,61163
20230705,103200,97757445,284,283,284,283,9920
20230705,103100,94950079,283,283,283,283,85
20230705,103000,94926024,283,283,283,283,7001
20230705,102900,92944741,282,284,284,282,30279
20230705,102800,84375783,284,284,284,284,2
20230705,102700,84375215,285,285,285,285,1
20230705,102600,84374930,285,285,285,285,0
20230705,102500,84374930,285,285,285,285,0
20230705,102400,84374930,285,285,285,285,0
20230705,102300,84374930,285,285,285,285,0
20230705,102200,84374930,285,285,285,285,100
20230705,102100,84346430,283,283,283,283,676
20230705,102000,84155122,284,284,284,284,0
20230705,101900,84155122,284,284,284,284,373
20230705,101800,84049190,284,284,284,284,0
20230705,101700,84049190,284,284,284,284,5
20230705,101600,84047770,283,283,283,283,0
20230705,101500,84047770,283,283,283,283,4402
20230705,101400,82802004,284,284,284,284,4337
20230705,101300,81570296,284,284,284,284,0
20230705,101200,81570296,284,284,284,284,0
20230705,101100,81570296,284,284,284,284,500
20230705,101000,81428296,285,285,285,285,12
20230705,100900,81424876,285,285,285,285,20
20230705,100800,81419176,285,285,285,285,110
20230705,100700,81387826,284,284,284,284,0
20230705,100600,81387826,284,284,284,284,541
20230705,100500,81234182,284,284,284,284,1362
20230705,100400,80847374,285,285,285,285,0
20230705,100300,80847374,285,285,285,285,1378
20230705,100200,80454644,285,285,285,285,39
20230705,100100,80443529,286,286,286,286,0
20230705,100000,80443529,286,286,286,286,541
20230705,095900,80288803,286,285,286,285,184
20230705,095800,80236183,285,285,285,285,7
20230705,095700,80234188,286,286,286,286,99
20230705,095600,80205874,286,286,286,286,25
20230705,095500,80198724,286,284,286,284,4
20230705,095400,80197584,286,286,286,286,10
20230705,095300,80194724,286,286,286,286,0
20230705,095200,80194724,286,286,286,286,14
20230705,095100,80190720,284,284,284,284,1100
20230705,095000,79878320,284,286,289,284,143374
20230705,094900,38694206,286,284,286,284,41391
20230705,094800,26875017,284,284,284,284,0
20230705,094700,26875017,284,284,284,284,15
20230705,094600,26870757,283,283,283,283,0
20230705,094500,26870757,283,283,283,283,136
20230705,094400,26832269,283,283,283,283,0
20230705,094300,26832269,283,283,283,283,500
20230705,094200,26690769,284,284,284,284,0
20230705,094100,26690769,284,284,284,284,0
20230705,094000,26690769,284,284,284,284,4006
20230705,093900,25553065,284,284,284,284,1005
20230705,093800,25267645,284,284,284,284,1
20230705,093700,25267361,283,283,283,283,12176
20230705,093600,21821553,283,283,283,282,3612
20230705,093500,20801955,283,283,283,283,18
20230705,093400,20796861,282,282,282,282,5435
20230705,093300,19264191,283,283,283,283,2370
20230705,093200,18593481,283,283,283,283,499
20230705,093100,18452264,283,283,283,283,960
20230705,093000,18180584,283,283,283,283,5
20230705,092900,18179169,284,283,284,283,3543
20230705,092800,17176494,283,282,284,282,188
20230705,092700,17123455,282,282,284,282,10122
20230705,092600,14268931,283,283,283,283,6
20230705,092500,14267233,284,284,284,284,0
20230705,092400,14267233,284,284,284,284,38
20230705,092300,14256441,284,284,284,284,54
20230705,092200,14241105,284,284,284,284,1
20230705,092100,14240821,284,284,284,282,23480
20230705,092000,7605637,284,283,284,283,416
20230705,091900,7487868,284,284,284,284,1
20230705,091800,7487584,285,285,285,285,21
20230705,091700,7481599,284,284,284,284,347
20230705,091600,7383051,285,285,285,285,0
20230705,091500,7383051,285,285,285,285,106
20230705,091400,7352841,285,285,285,285,1018
20230705,091300,7062711,285,285,285,285,1024
20230705,091200,6770871,283,283,283,283,20
20230705,091100,6765211,283,284,285,283,5786
20230705,091000,5127765,285,284,285,284,379
20230705,090900,5020128,285,284,285,284,21
20230705,090800,5014156,284,284,284,284,0
20230705,090700,5014156,284,284,284,284,18
20230705,090600,5009044,284,283,284,283,1763
20230705,090500,4510112,284,284,284,283,3575
20230705,090400,3497365,285,285,285,285,0
20230705,090300,3497365,285,284,285,284,186
20230705,090200,3444540,285,284,286,284,25
20230705,090100,3437432,284,286,287,284,2569
20230705,090000,2707197,285,286,286,285,9478