KissMeData/021880/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185900,6859549660,412,412,412,412,45246
20230704,185800,6859549660,412,412,412,412,0
20230704,185700,6859549660,412,412,412,412,0
20230704,185600,6859549660,412,412,412,412,0
20230704,185500,6859549660,412,412,412,412,0
20230704,185400,6859549660,412,412,412,412,0
20230704,185300,6859549660,412,412,412,412,0
20230704,185200,6859549660,412,412,412,412,0
20230704,185100,6859549660,412,412,412,412,0
20230704,185000,6859549660,412,412,412,412,0
20230704,184900,6859549660,412,412,412,412,0
20230704,184800,6859549660,412,412,412,412,0
20230704,184700,6859549660,412,412,412,412,0
20230704,184600,6859549660,412,412,412,412,0
20230704,184500,6859549660,412,412,412,412,0
20230704,184400,6859549660,412,412,412,412,0
20230704,184300,6859549660,412,412,412,412,0
20230704,184200,6859549660,412,412,412,412,0
20230704,184100,6859549660,412,412,412,412,0
20230704,184000,6859549660,412,412,412,412,0
20230704,183900,6859549660,412,412,412,412,0
20230704,183800,6859549660,412,412,412,412,0
20230704,183700,6859549660,412,412,412,412,0
20230704,183600,6859549660,412,412,412,412,0
20230704,183500,6859549660,412,412,412,412,0
20230704,183400,6859549660,412,412,412,412,0
20230704,183300,6859549660,412,412,412,412,0
20230704,183200,6859549660,412,412,412,412,0
20230704,183100,6859549660,412,412,412,412,0
20230704,183000,6859549660,412,412,412,412,0
20230704,182900,6859549660,412,412,412,412,45246
20230704,182800,6859549660,412,412,412,412,0
20230704,182700,6859549660,412,412,412,412,0
20230704,182600,6859549660,412,412,412,412,0
20230704,182500,6859549660,412,412,412,412,0
20230704,182400,6859549660,412,412,412,412,0
20230704,182300,6859549660,412,412,412,412,0
20230704,182200,6859549660,412,412,412,412,0
20230704,182100,6859549660,412,412,412,412,0
20230704,182000,6859549660,412,412,412,412,0
20230704,181900,6859549660,412,412,412,412,0
20230704,181800,6859549660,412,412,412,412,0
20230704,181700,6859549660,412,412,412,412,0
20230704,181600,6859549660,412,412,412,412,0
20230704,181500,6859549660,412,412,412,412,0
20230704,181400,6859549660,412,412,412,412,0
20230704,181300,6859549660,412,412,412,412,0
20230704,181200,6859549660,412,412,412,412,0
20230704,181100,6859549660,412,412,412,412,0
20230704,181000,6859549660,412,412,412,412,0
20230704,180900,6859549660,412,412,412,412,0
20230704,180800,6859549660,412,412,412,412,0
20230704,180700,6859549660,412,412,412,412,0
20230704,180600,6859549660,412,412,412,412,0
20230704,180500,6859549660,412,412,412,412,0
20230704,180400,6859549660,412,412,412,412,0
20230704,180300,6859549660,412,412,412,412,0
20230704,180200,6859549660,412,412,412,412,0
20230704,180100,6859549660,412,412,412,412,0
20230704,180000,6859549660,412,412,412,412,0
20230704,175900,6859549660,412,412,412,412,45246
20230704,175800,6859549660,412,412,412,412,0
20230704,175700,6859549660,412,412,412,412,0
20230704,175600,6859549660,412,412,412,412,0
20230704,175500,6859549660,412,412,412,412,0
20230704,175400,6859549660,412,412,412,412,0
20230704,175300,6859549660,412,412,412,412,0
20230704,175200,6859549660,412,412,412,412,0
20230704,175100,6859549660,412,412,412,412,0
20230704,175000,6859549660,412,412,412,412,0
20230704,174900,6859549660,412,412,412,412,0
20230704,174800,6859549660,412,412,412,412,0
20230704,174700,6859549660,412,412,412,412,0
20230704,174600,6859549660,412,412,412,412,0
20230704,174500,6859549660,412,412,412,412,0
20230704,174400,6859549660,412,412,412,412,0
20230704,174300,6859549660,412,412,412,412,0
20230704,174200,6859549660,412,412,412,412,0
20230704,174100,6859549660,412,412,412,412,0
20230704,174000,6859549660,412,412,412,412,0
20230704,173900,6859549660,412,412,412,412,0
20230704,173800,6859549660,412,412,412,412,0
20230704,173700,6859549660,412,412,412,412,0
20230704,173600,6859549660,412,412,412,412,0
20230704,173500,6859549660,412,412,412,412,0
20230704,173400,6859549660,412,412,412,412,0
20230704,173300,6859549660,412,412,412,412,0
20230704,173200,6859549660,412,412,412,412,0
20230704,173100,6859549660,412,412,412,412,0
20230704,173000,6859549660,412,412,412,412,0
20230704,172900,6859549660,412,412,412,412,45246
20230704,172800,6859549660,412,412,412,412,0
20230704,172700,6859549660,412,412,412,412,0
20230704,172600,6859549660,412,412,412,412,0
20230704,172500,6859549660,412,412,412,412,0
20230704,172400,6859549660,412,412,412,412,0
20230704,172300,6859549660,412,412,412,412,0
20230704,172200,6859549660,412,412,412,412,0
20230704,172100,6859549660,412,412,412,412,0
20230704,172000,6859549660,412,412,412,412,0
20230704,171900,6859549660,412,412,412,412,0
20230704,171800,6859549660,412,412,412,412,0
20230704,171700,6859549660,412,412,412,412,0
20230704,171600,6859549660,412,412,412,412,0
20230704,171500,6859549660,412,412,412,412,0
20230704,171400,6859549660,412,412,412,412,0
20230704,171300,6859549660,412,412,412,412,0
20230704,171200,6859549660,412,412,412,412,0
20230704,171100,6859549660,412,412,412,412,0
20230704,171000,6859549660,412,412,412,412,0
20230704,170900,6859549660,412,412,412,412,0
20230704,170800,6859549660,412,412,412,412,0
20230704,170700,6859549660,412,412,412,412,0
20230704,170600,6859549660,412,412,412,412,0
20230704,170500,6859549660,412,412,412,412,0
20230704,170400,6859549660,412,412,412,412,0
20230704,170300,6859549660,412,412,412,412,0
20230704,170200,6859549660,412,412,412,412,0
20230704,170100,6859549660,412,412,412,412,0
20230704,170000,6859549660,412,412,412,412,0
20230704,165900,6859549660,412,412,412,412,45246
20230704,165800,6859549660,412,412,412,412,0
20230704,165700,6859549660,412,412,412,412,0
20230704,165600,6859549660,412,412,412,412,0
20230704,165500,6859549660,412,412,412,412,0
20230704,165400,6859549660,412,412,412,412,0
20230704,165300,6859549660,412,412,412,412,0
20230704,165200,6859549660,412,412,412,412,0
20230704,165100,6859549660,412,412,412,412,0
20230704,165000,6859549660,412,412,412,412,0
20230704,164900,6859549660,412,412,412,412,0
20230704,164800,6859549660,412,412,412,412,0
20230704,164700,6859549660,412,412,412,412,0
20230704,164600,6859549660,412,412,412,412,0
20230704,164500,6859549660,412,412,412,412,0
20230704,164400,6859549660,412,412,412,412,0
20230704,164300,6859549660,412,412,412,412,0
20230704,164200,6859549660,412,412,412,412,0
20230704,164100,6859549660,412,412,412,412,0
20230704,164000,6859549660,412,412,412,412,0
20230704,163900,6859549660,412,412,412,412,0
20230704,163800,6859549660,412,412,412,412,0
20230704,163700,6859549660,412,412,412,412,0
20230704,163600,6859549660,412,412,412,412,0
20230704,163500,6859549660,412,412,412,412,0
20230704,163400,6859549660,412,412,412,412,0
20230704,163300,6859549660,412,412,412,412,0
20230704,163200,6859549660,412,412,412,412,0
20230704,163100,6859549660,412,412,412,412,0
20230704,163000,6859549660,412,412,412,412,0
20230704,162900,6859549660,412,412,412,412,45246
20230704,162800,6859549660,412,412,412,412,0
20230704,162700,6859549660,412,412,412,412,0
20230704,162600,6859549660,412,412,412,412,0
20230704,162500,6859549660,412,412,412,412,0
20230704,162400,6859549660,412,412,412,412,0
20230704,162300,6859549660,412,412,412,412,0
20230704,162200,6859549660,412,412,412,412,0
20230704,162100,6859549660,412,412,412,412,0
20230704,162000,6859549660,412,412,412,412,0
20230704,161900,6859549660,412,412,412,412,0
20230704,161800,6859549660,412,412,412,412,0
20230704,161700,6859549660,412,412,412,412,0
20230704,161600,6859549660,412,412,412,412,0
20230704,161500,6859549660,412,412,412,412,0
20230704,161400,6859549660,412,412,412,412,0
20230704,161300,6859549660,412,412,412,412,0
20230704,161200,6859549660,412,412,412,412,0
20230704,161100,6859549660,412,412,412,412,0
20230704,161000,6859549660,412,412,412,412,0
20230704,160900,6859549660,412,412,412,412,0
20230704,160800,6859549660,412,412,412,412,0
20230704,160700,6859549660,412,412,412,412,0
20230704,160600,6859549660,412,412,412,412,0
20230704,160500,6859549660,412,412,412,412,0
20230704,160400,6859549660,412,412,412,412,0
20230704,160300,6859549660,412,412,412,412,0
20230704,160200,6859549660,412,412,412,412,0
20230704,160100,6859549660,412,412,412,412,0
20230704,160000,6859549660,412,412,412,412,0
20230704,155900,6859549660,412,412,412,412,45246
20230704,155800,6859549660,412,412,412,412,0
20230704,155700,6859549660,412,412,412,412,0
20230704,155600,6859549660,412,412,412,412,0
20230704,155500,6859549660,412,412,412,412,0
20230704,155400,6859549660,412,412,412,412,0
20230704,155300,6859549660,412,412,412,412,0
20230704,155200,6859549660,412,412,412,412,0
20230704,155100,6859549660,412,412,412,412,0
20230704,155000,6859549660,412,412,412,412,0
20230704,154900,6859549660,412,412,412,412,0
20230704,154800,6859549660,412,412,412,412,0
20230704,154700,6859549660,412,412,412,412,0
20230704,154600,6859549660,412,412,412,412,0
20230704,154500,6859549660,412,412,412,412,0
20230704,154400,6859549660,412,412,412,412,0
20230704,154300,6859549660,412,412,412,412,0
20230704,154200,6859549660,412,412,412,412,0
20230704,154100,6859549660,412,412,412,412,0
20230704,154000,6859549660,412,412,412,412,0
20230704,153900,6859549660,412,412,412,412,0
20230704,153800,6859549660,412,412,412,412,0
20230704,153700,6859549660,412,412,412,412,0
20230704,153600,6859549660,412,412,412,412,0
20230704,153500,6859549660,412,412,412,412,0
20230704,153400,6859549660,412,412,412,412,0
20230704,153300,6859549660,412,412,412,412,0
20230704,153200,6859549660,412,412,412,412,0
20230704,153100,6859549660,412,412,412,412,0
20230704,153000,6859549660,412,412,412,412,45246
20230704,152900,6840908308,413,413,413,413,0
20230704,152800,6840908308,413,413,413,413,0
20230704,152700,6840908308,413,413,413,413,0
20230704,152600,6840908308,413,413,413,413,0
20230704,152500,6840908308,413,413,413,413,0
20230704,152400,6840908308,413,413,413,413,0
20230704,152300,6840908308,413,413,413,413,0
20230704,152200,6840908308,413,413,413,413,0
20230704,152100,6840908308,413,413,413,413,0
20230704,152000,6840908308,413,413,413,413,0
20230704,151900,6840908308,413,411,413,411,13108
20230704,151800,6835497795,413,413,414,411,17635
20230704,151700,6828217302,413,413,413,411,34326
20230704,151600,6814099953,413,413,413,411,179946
20230704,151500,6740118760,413,413,413,412,3058
20230704,151400,6738857449,413,412,413,412,12937
20230704,151300,6733524997,412,413,413,412,3673
20230704,151200,6732010570,413,414,414,411,29151
20230704,151100,6720025935,414,412,414,411,38291
20230704,151000,6704280041,412,410,412,410,9163
20230704,150900,6700516280,409,412,412,409,33094
20230704,150800,6686952268,412,412,412,412,2606
20230704,150700,6685878596,412,411,412,411,355
20230704,150600,6685732448,412,411,412,411,8629
20230704,150500,6682185869,411,412,412,411,9894
20230704,150400,6678118879,411,412,412,411,5043
20230704,150300,6676045705,411,411,413,411,669
20230704,150200,6675769939,413,412,413,410,16217
20230704,150100,6669099618,413,416,416,412,11311
20230704,150000,6664432780,416,413,416,412,11265
20230704,145900,6659763749,414,412,414,412,9920
20230704,145800,6655667509,412,412,413,412,5015
20230704,145700,6653601319,411,410,412,410,19969
20230704,145600,6645406365,410,412,412,410,7681
20230704,145500,6642248468,412,413,413,412,2285
20230704,145400,6641306968,412,412,412,412,2640
20230704,145300,6640219288,412,411,412,410,13013
20230704,145200,6634877261,412,412,412,412,329
20230704,145100,6634741713,413,412,413,412,2046
20230704,145000,6633898751,412,412,413,412,963
20230704,144900,6633501945,413,413,413,412,2118
20230704,144800,6632629308,413,413,413,413,973
20230704,144700,6632227459,412,411,412,410,14017
20230704,144600,6626458257,411,411,412,411,2003
20230704,144500,6625635022,411,411,412,411,9255
20230704,144400,6621829216,411,411,411,410,5504
20230704,144300,6619567193,412,412,412,412,0
20230704,144200,6619567193,412,412,412,412,1100
20230704,144100,6619113993,412,412,412,411,1354
20230704,144000,6618556147,412,411,412,411,3546
20230704,143900,6617098541,412,412,412,412,1
20230704,143800,6617098129,412,411,412,411,1250
20230704,143700,6616584279,412,411,412,411,701
20230704,143600,6616296068,411,412,412,411,801
20230704,143500,6615966856,412,412,412,412,1067
20230704,143400,6615527252,412,410,412,410,6179
20230704,143300,6612981514,412,412,412,412,320
20230704,143200,6612849674,412,410,412,410,37942
20230704,143100,6597291914,410,410,411,408,15020
20230704,143000,6591147405,411,410,411,409,7024
20230704,142900,6588266810,412,410,412,409,55441
20230704,142800,6565580660,409,412,413,409,28900
20230704,142700,6553729228,414,414,414,412,1467
20230704,142600,6553123025,413,414,416,413,13189
20230704,142500,6547648994,412,413,413,412,3417
20230704,142400,6546239180,412,411,412,411,23575
20230704,142300,6536539277,411,410,411,410,2770
20230704,142200,6535400882,410,410,411,410,12699
20230704,142100,6530192850,411,411,412,411,8438
20230704,142000,6526724822,411,411,411,411,1010
20230704,141900,6526309712,411,410,411,410,7823
20230704,141800,6523101997,410,410,412,409,3755
20230704,141700,6521562686,410,412,412,410,58553
20230704,141600,6497534896,412,412,412,411,26592
20230704,141500,6486593953,412,413,413,412,7016
20230704,141400,6483702248,414,414,414,414,0
20230704,141300,6483702248,414,412,414,412,5479
20230704,141200,6481444898,413,413,413,413,6319
20230704,141100,6478835151,414,412,414,412,7814
20230704,141000,6475602783,412,412,413,412,3898
20230704,140900,6473996767,412,412,412,412,9179
20230704,140800,6470215019,412,413,413,412,11018
20230704,140700,6465675221,413,413,414,413,7741
20230704,140600,6462478186,414,413,414,413,1100
20230704,140500,6462023836,413,413,413,413,1355
20230704,140400,6461464221,413,414,414,412,6520
20230704,140300,6458771699,414,414,414,414,266
20230704,140200,6458661575,414,414,414,414,9349
20230704,140100,6454791089,414,415,415,414,1827
20230704,140000,6454034703,415,415,415,415,766
20230704,135900,6453716813,415,415,415,415,1
20230704,135800,6453716398,413,412,413,412,14361
20230704,135700,6447798366,412,414,414,412,54376
20230704,135600,6425338749,417,417,417,417,0
20230704,135500,6425338749,417,417,417,414,1249
20230704,135400,6424821009,417,417,417,415,145
20230704,135300,6424760672,417,417,417,417,68
20230704,135200,6424732316,417,415,417,413,8435
20230704,135100,6421240785,414,418,418,414,4453
20230704,135000,6419396093,417,416,418,416,15365
20230704,134900,6412988922,416,416,416,416,1192
20230704,134800,6412493050,416,416,416,416,1591
20230704,134700,6411831194,416,416,416,416,60
20230704,134600,6411806234,416,416,416,416,213
20230704,134500,6411717626,415,415,415,415,19
20230704,134400,6411709741,415,415,415,415,6
20230704,134300,6411707251,415,416,417,415,343
20230704,134200,6411564745,416,416,416,416,139
20230704,134100,6411506921,414,414,414,414,0
20230704,134000,6411506921,414,414,414,414,7828
20230704,133900,6408266129,414,413,414,413,6209
20230704,133800,6405695703,413,414,414,413,18100
20230704,133700,6398212953,414,415,415,414,6532
20230704,133600,6395502174,415,415,415,415,10827
20230704,133500,6391008969,415,416,416,413,8598
20230704,133400,6387441597,415,415,415,415,1016
20230704,133300,6387019957,413,416,416,413,13629
20230704,133200,6381388848,416,416,417,413,36239
20230704,133100,6366387844,415,415,415,415,91
20230704,133000,6366350079,415,417,417,414,4728
20230704,132900,6364384555,414,418,418,414,138320
20230704,132800,6306845632,418,418,418,418,16439
20230704,132700,6299974130,418,418,418,418,121
20230704,132600,6299923552,418,418,420,418,2644
20230704,132500,6298817856,418,420,421,418,5083
20230704,132400,6296691423,421,420,421,420,15265
20230704,132300,6290278630,419,420,420,418,11463
20230704,132200,6285480816,420,421,421,419,3605
20230704,132100,6283968703,421,421,422,421,8168
20230704,132000,6280524249,422,421,422,421,2528
20230704,131900,6279459759,421,421,421,420,2826
20230704,131800,6278270341,420,422,422,420,4606
20230704,131700,6276335037,422,421,423,421,201
20230704,131600,6276250175,421,420,423,420,1062
20230704,131500,6275804122,422,422,424,420,1683
20230704,131400,6275091554,424,418,424,417,32684
20230704,131300,6261395417,417,417,418,417,2015
20230704,131200,6260553576,417,419,419,417,5159
20230704,131100,6258398731,420,419,420,419,6469
20230704,131000,6255688218,420,419,420,419,2392
20230704,130900,6254685968,420,419,420,419,2551
20230704,130800,6253617035,419,418,420,418,13201
20230704,130700,6248085215,418,417,418,417,4050
20230704,130600,6246393813,417,417,417,416,15818
20230704,130500,6239811673,416,418,418,416,542
20230704,130400,6239585742,418,418,418,416,8086
20230704,130300,6236214876,418,418,418,417,1146
20230704,130200,6235736247,418,418,418,417,2253
20230704,130100,6234794994,418,418,418,418,17
20230704,130000,6234787888,418,418,418,416,2895
20230704,125900,6233580793,418,419,419,418,6372
20230704,125800,6230917232,419,418,419,418,4145
20230704,125700,6229184619,417,417,417,416,8296
20230704,125600,6225726187,416,417,417,415,3990
20230704,125500,6224070315,417,417,417,415,484
20230704,125400,6223869036,417,417,418,416,8219
20230704,125300,6220448449,417,416,418,415,10211
20230704,125200,6216201313,418,417,418,416,31605
20230704,125100,6203052413,419,419,419,417,6238
20230704,125000,6200450458,419,419,419,417,1461
20230704,124900,6199838811,417,418,419,417,2908
20230704,124800,6198623272,418,419,419,416,697
20230704,124700,6198331931,419,417,419,416,3757
20230704,124600,6196766832,417,418,420,417,2407
20230704,124500,6195762828,420,419,420,415,36995
20230704,124400,6180327118,419,420,420,417,1375
20230704,124300,6179753394,420,419,420,417,5390
20230704,124200,6177505349,419,420,420,418,503
20230704,124100,6177294651,420,420,420,417,1034
20230704,124000,6176863374,420,419,420,417,58569
20230704,123900,6152416782,419,421,421,419,4621
20230704,123800,6150472653,421,420,422,418,17440
20230704,123700,6143155994,419,420,421,419,23090
20230704,123600,6133460487,420,419,422,419,8986
20230704,123500,6129670909,418,422,422,418,12007
20230704,123400,6124637686,421,428,428,421,60995
20230704,123300,6098699576,428,422,429,422,132620
20230704,123200,6042249449,424,418,424,416,108566
20230704,123100,5996493405,418,416,418,416,904
20230704,123000,5996115976,416,416,417,415,2933
20230704,122900,5994896737,416,417,417,415,24898
20230704,122800,5984532308,417,417,418,417,6598
20230704,122700,5981780902,417,419,419,417,5649
20230704,122600,5979419514,419,418,420,417,3156
20230704,122500,5978099442,417,420,420,417,13502
20230704,122400,5972455392,420,420,421,419,14909
20230704,122300,5966186072,420,420,421,420,39458
20230704,122200,5949611363,421,421,422,420,21311
20230704,122100,5940648633,421,420,421,419,10718
20230704,122000,5936149453,420,420,420,418,6448
20230704,121900,5933442182,420,419,420,419,10925
20230704,121800,5928863994,418,419,419,417,13634
20230704,121700,5923171974,419,419,419,417,2338
20230704,121600,5922194242,417,420,420,417,1536
20230704,121500,5921553631,420,419,420,416,14396
20230704,121400,5915528118,419,418,419,418,994
20230704,121300,5915112434,417,418,418,417,4741
20230704,121200,5913135428,418,419,419,417,8132
20230704,121100,5909734322,417,420,420,417,17725
20230704,121000,5902309907,421,420,421,419,41700
20230704,120900,5884790012,420,420,420,419,23373
20230704,120800,5874977852,420,419,420,416,16435
20230704,120700,5868097092,419,416,419,415,37859
20230704,120600,5852347735,415,415,415,414,15202
20230704,120500,5846040100,415,418,418,414,13998
20230704,120400,5840207352,418,415,418,414,31709
20230704,120300,5827023426,414,415,415,414,52217
20230704,120200,5805403314,415,416,416,414,18039
20230704,120100,5797925028,416,415,416,415,4574
20230704,120000,5796025875,415,416,416,415,2652
20230704,115900,5794925284,416,416,416,415,397
20230704,115800,5794760471,416,417,417,415,2271
20230704,115700,5793817981,417,414,417,414,2711
20230704,115600,5792692787,415,416,416,415,19331
20230704,115500,5784669912,416,417,417,415,3675
20230704,115400,5783141279,417,415,417,415,254
20230704,115300,5783035861,415,418,418,414,3081
20230704,115200,5781758067,415,417,417,415,22750
20230704,115100,5772309606,418,418,418,417,7383
20230704,115000,5769225478,418,418,418,418,489
20230704,114900,5769021076,418,418,418,418,77
20230704,114800,5768988890,419,419,419,419,2
20230704,114700,5768988052,420,419,420,417,17484
20230704,114600,5761678865,419,420,420,419,11275
20230704,114500,5756952784,420,419,420,419,2628
20230704,114400,5755850508,419,420,421,419,13251
20230704,114300,5750285366,419,417,420,416,19124
20230704,114200,5742299842,417,419,419,417,31760
20230704,114100,5729018976,419,421,422,418,49418
20230704,114000,5708218244,421,421,423,418,91741
20230704,113900,5669583605,419,420,422,418,62079
20230704,113800,5643507403,419,419,420,417,28638
20230704,113700,5631518572,420,417,420,416,55116
20230704,113600,5608455479,417,415,417,415,9110
20230704,113500,5604664693,416,414,416,413,10165
20230704,113400,5600451137,413,414,414,413,13679
20230704,113300,5594788420,413,413,414,413,7776
20230704,113200,5591576812,414,413,415,413,804
20230704,113100,5591244558,413,413,413,413,3948
20230704,113000,5589614034,413,414,414,413,6064
20230704,112900,5587109574,414,415,416,414,802
20230704,112800,5586776445,415,413,415,412,3909
20230704,112700,5585159258,413,414,415,412,7095
20230704,112600,5582228278,414,414,414,414,47
20230704,112500,5582208820,414,414,414,414,470
20230704,112400,5582014240,414,412,414,412,12459
20230704,112300,5576868460,413,414,414,412,50184
20230704,112200,5556160658,414,416,416,414,10956
20230704,112100,5551615428,416,417,418,415,19815
20230704,112000,5543365925,418,417,418,417,869
20230704,111900,5543003546,417,415,417,415,140
20230704,111800,5542945376,417,417,417,417,164
20230704,111700,5542876988,418,415,418,415,10991
20230704,111600,5538309419,415,417,417,415,2951
20230704,111500,5537084725,417,418,418,415,1311
20230704,111400,5536540423,418,418,418,415,8773
20230704,111300,5532892538,417,417,418,416,23338
20230704,111200,5523160354,415,418,418,415,3511
20230704,111100,5521699764,418,419,419,418,9207
20230704,111000,5517844837,419,420,420,419,27919
20230704,110900,5506130505,420,420,423,416,40445
20230704,110800,5489107343,420,413,420,413,53447
20230704,110700,5466762067,414,413,414,413,157
20230704,110600,5466697187,413,414,415,412,15072
20230704,110500,5460470382,415,413,415,413,156
20230704,110400,5460405889,413,414,415,413,16507
20230704,110300,5453577165,413,414,414,413,15026
20230704,110200,5447362297,415,415,415,415,457
20230704,110100,5447172642,415,416,416,415,3964
20230704,110000,5445527573,416,416,417,415,17211
20230704,105900,5438361439,417,415,417,415,8722
20230704,105800,5434735410,415,415,416,414,35576
20230704,105700,5419976284,415,414,416,414,9571
20230704,105600,5416004258,414,412,415,411,13490
20230704,105500,5410420714,410,414,415,410,83580
20230704,105400,5376046324,413,415,415,413,12312
20230704,105300,5370945529,414,416,417,414,5348
20230704,105200,5368724584,416,417,418,416,2153
20230704,105100,5367827060,417,415,418,415,20843
20230704,105000,5359141554,415,415,415,414,8197
20230704,104900,5355747994,414,416,416,414,29931
20230704,104800,5343337624,416,416,417,415,2959
20230704,104700,5342104210,416,416,417,415,2736
20230704,104600,5340966906,416,417,418,416,12973
20230704,104500,5335561028,417,418,418,417,7690
20230704,104400,5332354136,418,415,418,414,24517
20230704,104300,5322151895,415,416,416,414,2303
20230704,104200,5321195749,416,414,416,414,7101
20230704,104100,5318252790,414,415,415,413,6152
20230704,104000,5315707590,415,415,415,415,105
20230704,103900,5315664015,415,416,416,414,31954
20230704,103800,5302433624,416,416,416,415,12322
20230704,103700,5297318687,416,415,416,414,13306
20230704,103600,5291789885,415,413,415,413,12779
20230704,103500,5286504106,413,412,414,412,16421
20230704,103400,5279738638,412,412,414,411,16717
20230704,103300,5272854785,411,414,415,411,39760
20230704,103200,5256435312,416,414,416,414,42438
20230704,103100,5238823185,415,412,416,411,53321
20230704,103000,5216793938,411,412,412,409,48891
20230704,102900,5196722108,412,413,415,409,53223
20230704,102800,5174910974,411,417,417,409,148945
20230704,102700,5113630192,417,416,417,415,12568
20230704,102600,5108410909,416,416,417,413,19202
20230704,102500,5100436290,417,414,417,413,35373
20230704,102400,5085756332,415,415,415,412,22234
20230704,102300,5076565645,415,413,416,413,6345
20230704,102200,5073937182,413,416,416,413,23380
20230704,102100,5064259916,415,415,419,414,72195
20230704,102000,5034172111,415,412,415,412,79454
20230704,101900,5001338819,412,420,420,412,82369
20230704,101800,4967190133,420,418,420,417,30310
20230704,101700,4954510929,419,419,420,417,65441
20230704,101600,4927171126,420,422,422,418,77036
20230704,101500,4894824021,422,422,423,421,33627
20230704,101400,4880622907,422,423,425,420,34349
20230704,101300,4866135468,425,422,427,422,44535
20230704,101200,4847221219,423,421,423,420,42824
20230704,101100,4829169702,421,421,422,420,13705
20230704,101000,4823403363,421,421,421,419,42530
20230704,100900,4805547281,421,422,422,420,15409
20230704,100800,4799070139,422,421,422,420,14921
20230704,100700,4792787636,422,422,423,421,9939
20230704,100600,4788599927,423,421,424,421,10377
20230704,100500,4784219972,421,424,424,420,23398
20230704,100400,4774355640,424,423,424,423,6931
20230704,100300,4771417791,423,424,424,422,15237
20230704,100200,4764973439,423,422,425,421,73642
20230704,100100,4733826726,423,425,425,422,32393
20230704,100000,4720117379,425,425,425,423,12100
20230704,095900,4714990524,426,425,426,420,96498
20230704,095800,4674227712,425,428,429,425,21869
20230704,095700,4664882379,428,427,428,426,25094
20230704,095600,4654169744,427,424,428,424,28720
20230704,095500,4641939849,425,428,428,423,102329
20230704,095400,4598431334,428,429,430,427,21365
20230704,095300,4589287775,429,430,432,428,32143
20230704,095200,4575501339,431,432,433,429,48879
20230704,095100,4554440312,432,431,433,430,8858
20230704,095000,4550612318,430,434,434,430,32180
20230704,094900,4536736597,433,433,435,431,34801
20230704,094800,4521668116,433,429,433,429,50390
20230704,094700,4499986719,429,427,429,426,74872
20230704,094600,4467997340,427,430,430,427,53603
20230704,094500,4445060678,430,431,433,430,65558
20230704,094400,4416821351,431,431,432,429,47870
20230704,094300,4396215753,430,432,434,430,36605
20230704,094200,4380446008,431,430,436,429,176559
20230704,094100,4304179544,430,433,433,426,212202
20230704,094000,4212973187,434,434,434,434,0
20230704,093900,4212973187,434,434,434,434,0
20230704,093800,4212973187,434,436,436,434,134594
20230704,093700,4154469840,437,440,440,435,66100
20230704,093600,4125592605,440,443,443,437,72383
20230704,093500,4093818280,443,441,443,440,14427
20230704,093400,4087434691,443,445,445,441,15069
20230704,093300,4080770937,445,444,445,442,18690
20230704,093200,4072471990,444,444,446,442,70937
20230704,093100,4041008620,443,441,443,438,55528
20230704,093000,4016506551,438,440,441,437,35398
20230704,092900,4000990820,439,441,443,438,94941
20230704,092800,3959272728,441,443,446,441,70234
20230704,092700,3928171868,443,440,447,440,103736
20230704,092600,3882282844,441,445,445,439,117905
20230704,092500,3830295554,445,445,448,443,66513
20230704,092400,3800726426,448,449,450,444,59689
20230704,092300,3773997492,450,446,450,445,48965
20230704,092200,3752115559,447,444,448,442,83237
20230704,092100,3715145258,447,450,452,445,145672
20230704,092000,3650103118,450,452,455,446,227863
20230704,091900,3547209011,453,446,453,445,187514
20230704,091800,3462866338,446,444,446,443,35691
20230704,091700,3446979798,443,444,446,440,107455
20230704,091600,3399468986,444,449,451,443,143396
20230704,091500,3335484073,449,441,449,440,181921
20230704,091400,3254734621,440,449,450,438,382659
20230704,091300,3085439630,448,451,452,446,156877
20230704,091200,3015037801,451,452,452,445,298055
20230704,091100,2881582024,452,447,458,447,261552
20230704,091000,2763149654,447,456,458,445,631619
20230704,090900,2478595278,457,470,472,450,755056
20230704,090800,2129476811,472,469,486,464,704296
20230704,090700,1794730511,474,482,490,462,1033620
20230704,090600,1299589183,491,491,491,491,0
20230704,090500,1299589183,491,465,491,463,652030
20230704,090400,988210792,463,447,466,446,919593
20230704,090300,570729600,442,442,442,442,0
20230704,090200,570729600,442,436,442,432,242722
20230704,090100,464364541,436,423,441,421,513088
20230704,090000,242313159,423,402,435,402,583250