KissMeData/031860/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190700,938364764,902,902,902,902,4867
20230706,190600,938364764,902,902,902,902,0
20230706,190500,938364764,902,902,902,902,0
20230706,190400,938364764,902,902,902,902,0
20230706,190300,938364764,902,902,902,902,0
20230706,190200,938364764,902,902,902,902,0
20230706,190100,938364764,902,902,902,902,0
20230706,190000,938364764,902,902,902,902,0
20230706,185900,938364764,902,902,902,902,0
20230706,185800,938364764,902,902,902,902,0
20230706,185700,938364764,902,902,902,902,0
20230706,185600,938364764,902,902,902,902,0
20230706,185500,938364764,902,902,902,902,0
20230706,185400,938364764,902,902,902,902,0
20230706,185300,938364764,902,902,902,902,0
20230706,185200,938364764,902,902,902,902,0
20230706,185100,938364764,902,902,902,902,0
20230706,185000,938364764,902,902,902,902,0
20230706,184900,938364764,902,902,902,902,0
20230706,184800,938364764,902,902,902,902,0
20230706,184700,938364764,902,902,902,902,0
20230706,184600,938364764,902,902,902,902,0
20230706,184500,938364764,902,902,902,902,0
20230706,184400,938364764,902,902,902,902,0
20230706,184300,938364764,902,902,902,902,0
20230706,184200,938364764,902,902,902,902,0
20230706,184100,938364764,902,902,902,902,0
20230706,184000,938364764,902,902,902,902,0
20230706,183900,938364764,902,902,902,902,0
20230706,183800,938364764,902,902,902,902,0
20230706,183700,938364764,902,902,902,902,4867
20230706,183600,938364764,902,902,902,902,0
20230706,183500,938364764,902,902,902,902,0
20230706,183400,938364764,902,902,902,902,0
20230706,183300,938364764,902,902,902,902,0
20230706,183200,938364764,902,902,902,902,0
20230706,183100,938364764,902,902,902,902,0
20230706,183000,938364764,902,902,902,902,0
20230706,182900,938364764,902,902,902,902,0
20230706,182800,938364764,902,902,902,902,0
20230706,182700,938364764,902,902,902,902,0
20230706,182600,938364764,902,902,902,902,0
20230706,182500,938364764,902,902,902,902,0
20230706,182400,938364764,902,902,902,902,0
20230706,182300,938364764,902,902,902,902,0
20230706,182200,938364764,902,902,902,902,0
20230706,182100,938364764,902,902,902,902,0
20230706,182000,938364764,902,902,902,902,0
20230706,181900,938364764,902,902,902,902,0
20230706,181800,938364764,902,902,902,902,0
20230706,181700,938364764,902,902,902,902,0
20230706,181600,938364764,902,902,902,902,0
20230706,181500,938364764,902,902,902,902,0
20230706,181400,938364764,902,902,902,902,0
20230706,181300,938364764,902,902,902,902,0
20230706,181200,938364764,902,902,902,902,0
20230706,181100,938364764,902,902,902,902,0
20230706,181000,938364764,902,902,902,902,0
20230706,180900,938364764,902,902,902,902,0
20230706,180800,938364764,902,902,902,902,0
20230706,180700,938364764,902,902,902,902,4867
20230706,180600,938364764,902,902,902,902,0
20230706,180500,938364764,902,902,902,902,0
20230706,180400,938364764,902,902,902,902,0
20230706,180300,938364764,902,902,902,902,0
20230706,180200,938364764,902,902,902,902,0
20230706,180100,938364764,902,902,902,902,0
20230706,180000,938364764,902,902,902,902,0
20230706,175900,938364764,902,902,902,902,0
20230706,175800,938364764,902,902,902,902,0
20230706,175700,938364764,902,902,902,902,0
20230706,175600,938364764,902,902,902,902,0
20230706,175500,938364764,902,902,902,902,0
20230706,175400,938364764,902,902,902,902,0
20230706,175300,938364764,902,902,902,902,0
20230706,175200,938364764,902,902,902,902,0
20230706,175100,938364764,902,902,902,902,0
20230706,175000,938364764,902,902,902,902,0
20230706,174900,938364764,902,902,902,902,0
20230706,174800,938364764,902,902,902,902,0
20230706,174700,938364764,902,902,902,902,0
20230706,174600,938364764,902,902,902,902,0
20230706,174500,938364764,902,902,902,902,0
20230706,174400,938364764,902,902,902,902,0
20230706,174300,938364764,902,902,902,902,0
20230706,174200,938364764,902,902,902,902,0
20230706,174100,938364764,902,902,902,902,0
20230706,174000,938364764,902,902,902,902,0
20230706,173900,938364764,902,902,902,902,0
20230706,173800,938364764,902,902,902,902,0
20230706,173700,938364764,902,902,902,902,4867
20230706,173600,938364764,902,902,902,902,0
20230706,173500,938364764,902,902,902,902,0
20230706,173400,938364764,902,902,902,902,0
20230706,173300,938364764,902,902,902,902,0
20230706,173200,938364764,902,902,902,902,0
20230706,173100,938364764,902,902,902,902,0
20230706,173000,938364764,902,902,902,902,0
20230706,172900,938364764,902,902,902,902,0
20230706,172800,938364764,902,902,902,902,0
20230706,172700,938364764,902,902,902,902,0
20230706,172600,938364764,902,902,902,902,0
20230706,172500,938364764,902,902,902,902,0
20230706,172400,938364764,902,902,902,902,0
20230706,172300,938364764,902,902,902,902,0
20230706,172200,938364764,902,902,902,902,0
20230706,172100,938364764,902,902,902,902,0
20230706,172000,938364764,902,902,902,902,0
20230706,171900,938364764,902,902,902,902,0
20230706,171800,938364764,902,902,902,902,0
20230706,171700,938364764,902,902,902,902,0
20230706,171600,938364764,902,902,902,902,0
20230706,171500,938364764,902,902,902,902,0
20230706,171400,938364764,902,902,902,902,0
20230706,171300,938364764,902,902,902,902,0
20230706,171200,938364764,902,902,902,902,0
20230706,171100,938364764,902,902,902,902,0
20230706,171000,938364764,902,902,902,902,0
20230706,170900,938364764,902,902,902,902,0
20230706,170800,938364764,902,902,902,902,0
20230706,170700,938364764,902,902,902,902,4867
20230706,170600,938364764,902,902,902,902,0
20230706,170500,938364764,902,902,902,902,0
20230706,170400,938364764,902,902,902,902,0
20230706,170300,938364764,902,902,902,902,0
20230706,170200,938364764,902,902,902,902,0
20230706,170100,938364764,902,902,902,902,0
20230706,170000,938364764,902,902,902,902,0
20230706,165900,938364764,902,902,902,902,0
20230706,165800,938364764,902,902,902,902,0
20230706,165700,938364764,902,902,902,902,0
20230706,165600,938364764,902,902,902,902,0
20230706,165500,938364764,902,902,902,902,0
20230706,165400,938364764,902,902,902,902,0
20230706,165300,938364764,902,902,902,902,0
20230706,165200,938364764,902,902,902,902,0
20230706,165100,938364764,902,902,902,902,0
20230706,165000,938364764,902,902,902,902,0
20230706,164900,938364764,902,902,902,902,0
20230706,164800,938364764,902,902,902,902,0
20230706,164700,938364764,902,902,902,902,0
20230706,164600,938364764,902,902,902,902,0
20230706,164500,938364764,902,902,902,902,0
20230706,164400,938364764,902,902,902,902,0
20230706,164300,938364764,902,902,902,902,0
20230706,164200,938364764,902,902,902,902,0
20230706,164100,938364764,902,902,902,902,0
20230706,164000,938364764,902,902,902,902,0
20230706,163900,938364764,902,902,902,902,0
20230706,163800,938364764,902,902,902,902,0
20230706,163700,938364764,902,902,902,902,4867
20230706,163600,938364764,902,902,902,902,0
20230706,163500,938364764,902,902,902,902,0
20230706,163400,938364764,902,902,902,902,0
20230706,163300,938364764,902,902,902,902,0
20230706,163200,938364764,902,902,902,902,0
20230706,163100,938364764,902,902,902,902,0
20230706,163000,938364764,902,902,902,902,0
20230706,162900,938364764,902,902,902,902,0
20230706,162800,938364764,902,902,902,902,0
20230706,162700,938364764,902,902,902,902,0
20230706,162600,938364764,902,902,902,902,0
20230706,162500,938364764,902,902,902,902,0
20230706,162400,938364764,902,902,902,902,0
20230706,162300,938364764,902,902,902,902,0
20230706,162200,938364764,902,902,902,902,0
20230706,162100,938364764,902,902,902,902,0
20230706,162000,938364764,902,902,902,902,0
20230706,161900,938364764,902,902,902,902,0
20230706,161800,938364764,902,902,902,902,0
20230706,161700,938364764,902,902,902,902,0
20230706,161600,938364764,902,902,902,902,0
20230706,161500,938364764,902,902,902,902,0
20230706,161400,938364764,902,902,902,902,0
20230706,161300,938364764,902,902,902,902,0
20230706,161200,938364764,902,902,902,902,0
20230706,161100,938364764,902,902,902,902,0
20230706,161000,938364764,902,902,902,902,0
20230706,160900,938364764,902,902,902,902,0
20230706,160800,938364764,902,902,902,902,0
20230706,160700,938364764,902,902,902,902,4867
20230706,160600,938364764,902,902,902,902,0
20230706,160500,938364764,902,902,902,902,0
20230706,160400,938364764,902,902,902,902,0
20230706,160300,938364764,902,902,902,902,0
20230706,160200,938364764,902,902,902,902,0
20230706,160100,938364764,902,902,902,902,0
20230706,160000,938364764,902,902,902,902,0
20230706,155900,938364764,902,902,902,902,0
20230706,155800,938364764,902,902,902,902,0
20230706,155700,938364764,902,902,902,902,0
20230706,155600,938364764,902,902,902,902,0
20230706,155500,938364764,902,902,902,902,0
20230706,155400,938364764,902,902,902,902,0
20230706,155300,938364764,902,902,902,902,0
20230706,155200,938364764,902,902,902,902,0
20230706,155100,938364764,902,902,902,902,0
20230706,155000,938364764,902,902,902,902,0
20230706,154900,938364764,902,902,902,902,0
20230706,154800,938364764,902,902,902,902,0
20230706,154700,938364764,902,902,902,902,0
20230706,154600,938364764,902,902,902,902,0
20230706,154500,938364764,902,902,902,902,0
20230706,154400,938364764,902,902,902,902,0
20230706,154300,938364764,902,902,902,902,0
20230706,154200,938364764,902,902,902,902,0
20230706,154100,938364764,902,902,902,902,0
20230706,154000,938364764,902,902,902,902,0
20230706,153900,938364764,902,902,902,902,0
20230706,153800,938364764,902,902,902,902,0
20230706,153700,938364764,902,902,902,902,4867
20230706,153600,938364764,902,902,902,902,0
20230706,153500,938364764,902,902,902,902,0
20230706,153400,938364764,902,902,902,902,0
20230706,153300,938364764,902,902,902,902,0
20230706,153200,938364764,902,902,902,902,0
20230706,153100,938364764,902,902,902,902,0
20230706,153000,938364764,902,902,902,902,4867
20230706,152900,933974730,902,902,902,902,0
20230706,152800,933974730,902,902,902,902,0
20230706,152700,933974730,902,902,902,902,0
20230706,152600,933974730,902,902,902,902,0
20230706,152500,933974730,902,902,902,902,0
20230706,152400,933974730,902,902,902,902,0
20230706,152300,933974730,902,902,902,902,0
20230706,152200,933974730,902,902,902,902,0
20230706,152100,933974730,902,902,902,902,0
20230706,152000,933974730,902,902,902,902,0
20230706,151900,933974730,902,900,902,900,2049
20230706,151800,932130624,900,899,900,898,1155
20230706,151700,931093249,898,898,898,898,322
20230706,151600,930804093,898,898,898,898,0
20230706,151500,930804093,898,898,898,898,39
20230706,151400,930769071,897,897,897,897,1555
20230706,151300,929374236,899,900,900,899,26
20230706,151200,929350852,903,903,903,903,1
20230706,151100,929349949,897,902,902,897,5219
20230706,151000,924661276,902,902,902,900,1321
20230706,150900,923469755,902,902,902,902,0
20230706,150800,923469755,902,902,902,902,0
20230706,150700,923469755,902,902,902,902,12
20230706,150600,923458931,900,900,900,900,10
20230706,150500,923449931,901,901,901,901,0
20230706,150400,923449931,901,901,901,901,0
20230706,150300,923449931,901,901,901,901,916
20230706,150200,922624615,901,901,901,901,1780
20230706,150100,921020835,902,901,902,901,176
20230706,150000,920862258,902,902,902,902,100
20230706,145900,920772058,901,901,901,901,10000
20230706,145800,911762058,902,896,902,896,31087
20230706,145700,883802004,896,896,896,896,40
20230706,145600,883766164,895,895,895,895,0
20230706,145500,883766164,895,895,895,895,0
20230706,145400,883766164,895,895,895,895,9998
20230706,145300,874817954,901,901,901,901,5
20230706,145200,874813449,895,896,896,895,4969
20230706,145100,870361394,902,902,902,902,0
20230706,145000,870361394,902,895,902,895,3021
20230706,144900,867657452,895,899,899,895,20000
20230706,144800,849720476,902,902,902,902,1
20230706,144700,849719574,898,898,898,898,0
20230706,144600,849719574,898,898,898,898,0
20230706,144500,849719574,898,901,901,898,30000
20230706,144400,822720725,902,902,902,902,23
20230706,144300,822699979,902,902,902,902,152
20230706,144200,822562875,901,901,901,901,1177
20230706,144100,821502398,901,901,901,901,0
20230706,144000,821502398,901,901,901,901,100
20230706,143900,821412298,901,901,901,901,189
20230706,143800,821242009,901,902,902,901,2055
20230706,143700,819388710,900,902,902,900,2071
20230706,143600,817520982,902,903,903,902,185
20230706,143500,817353974,903,903,904,903,1150
20230706,143400,816315024,904,904,904,904,0
20230706,143300,816315024,904,903,904,903,26
20230706,143200,816291544,903,903,903,903,30
20230706,143100,816264454,903,904,904,903,630
20230706,143000,815695563,905,905,905,905,202
20230706,142900,815512753,905,905,905,905,0
20230706,142800,815512753,905,905,905,905,0
20230706,142700,815512753,905,905,905,905,6
20230706,142600,815507323,905,905,905,905,177
20230706,142500,815347138,905,905,905,905,0
20230706,142400,815347138,905,905,905,905,0
20230706,142300,815347138,905,905,905,905,11
20230706,142200,815337183,906,905,906,905,54
20230706,142100,815288312,905,905,905,905,218
20230706,142000,815091022,905,905,905,905,1243
20230706,141900,813966107,906,906,906,906,0
20230706,141800,813966107,906,905,906,905,102
20230706,141700,813873796,905,905,905,905,0
20230706,141600,813873796,905,905,905,905,0
20230706,141500,813873796,905,905,905,905,0
20230706,141400,813873796,905,905,905,905,0
20230706,141300,813873796,905,905,905,905,6
20230706,141200,813868366,904,904,904,904,723
20230706,141100,813214774,903,903,903,903,30
20230706,141000,813187684,903,903,903,903,0
20230706,140900,813187684,903,903,903,903,50
20230706,140800,813142534,903,898,903,898,1452
20230706,140700,811831413,897,897,897,897,0
20230706,140600,811831413,897,900,900,897,20442
20230706,140500,793470721,900,900,900,900,0
20230706,140400,793470721,900,900,900,900,0
20230706,140300,793470721,900,900,900,900,1000
20230706,140200,792570721,899,899,899,899,0
20230706,140100,792570721,899,899,899,899,0
20230706,140000,792570721,899,899,899,899,0
20230706,135900,792570721,899,899,899,899,0
20230706,135800,792570721,899,899,899,899,0
20230706,135700,792570721,899,899,899,899,0
20230706,135600,792570721,899,899,899,899,0
20230706,135500,792570721,899,905,907,899,1300
20230706,135400,791395843,898,898,898,898,500
20230706,135300,790946843,898,898,898,898,0
20230706,135200,790946843,898,898,898,898,3338
20230706,135100,787949319,896,896,896,896,0
20230706,135000,787949319,896,896,896,896,0
20230706,134900,787949319,896,901,901,896,12700
20230706,134800,776547634,901,901,901,901,1
20230706,134700,776546733,904,904,904,898,10429
20230706,134600,767164147,905,904,905,904,504
20230706,134500,766708032,905,902,905,902,5
20230706,134400,766703519,902,902,902,902,261
20230706,134300,766468097,901,901,901,901,26
20230706,134200,766444671,901,901,901,901,0
20230706,134100,766444671,901,901,901,901,552
20230706,134000,765947319,902,902,902,902,0
20230706,133900,765947319,902,902,902,902,0
20230706,133800,765947319,902,902,902,902,0
20230706,133700,765947319,902,902,902,902,0
20230706,133600,765947319,902,902,902,902,0
20230706,133500,765947319,902,902,902,902,0
20230706,133400,765947319,902,901,902,901,2000
20230706,133300,764144563,899,897,899,897,108
20230706,133200,764047669,901,897,901,897,102
20230706,133100,763956171,897,897,897,896,6741
20230706,133000,757909724,897,900,900,897,13715
20230706,132900,745576949,900,901,902,900,1313
20230706,132800,744394616,901,901,901,901,75
20230706,132700,744327041,901,902,902,901,2046
20230706,132600,742482957,902,902,902,902,26
20230706,132500,742459505,902,902,902,902,49
20230706,132400,742415307,903,903,903,901,676
20230706,132300,741805353,903,903,903,903,0
20230706,132200,741805353,903,903,903,903,5
20230706,132100,741800838,902,902,902,902,1
20230706,132000,741799936,903,903,903,903,3
20230706,131900,741797227,902,902,902,902,18
20230706,131800,741780991,902,902,902,902,1
20230706,131700,741780089,902,902,902,902,0
20230706,131600,741780089,902,902,902,902,10
20230706,131500,741771069,902,902,902,902,0
20230706,131400,741771069,902,902,902,902,10
20230706,131300,741762049,901,901,901,901,10
20230706,131200,741753039,901,901,901,901,248
20230706,131100,741529591,901,901,901,901,38
20230706,131000,741495353,901,901,901,901,1036
20230706,130900,740561917,901,901,901,901,1
20230706,130800,740561016,906,906,906,906,0
20230706,130700,740561016,906,906,906,906,0
20230706,130600,740561016,906,906,906,906,0
20230706,130500,740561016,906,906,906,906,1
20230706,130400,740560110,899,906,906,899,10837
20230706,130300,730805723,900,900,900,900,0
20230706,130200,730805723,900,900,900,900,0
20230706,130100,730805723,900,900,900,900,0
20230706,130000,730805723,900,906,906,900,244
20230706,125900,730585523,906,903,907,903,38920
20230706,125800,695340857,903,903,903,903,4
20230706,125700,695337245,895,895,895,895,0
20230706,125600,695337245,895,895,895,895,0
20230706,125500,695337245,895,902,902,895,50000
20230706,125400,650500479,901,901,901,901,22
20230706,125300,650480657,901,901,901,901,68
20230706,125200,650419389,901,901,901,901,533
20230706,125100,649939156,901,905,905,900,10632
20230706,125000,640368651,906,906,906,901,4502
20230706,124900,636312339,906,906,906,906,0
20230706,124800,636312339,906,905,906,901,7225
20230706,124700,629789843,905,906,907,905,691
20230706,124600,629163787,907,907,907,907,5
20230706,124500,629159252,907,906,907,906,2009
20230706,124400,627337458,906,906,906,906,601
20230706,124300,626792952,905,905,905,905,535
20230706,124200,626308777,905,908,908,904,18337
20230706,124100,609695633,908,909,909,908,10000
20230706,124000,600610988,914,914,914,914,462
20230706,123900,600188720,914,914,914,914,1833
20230706,123800,598513358,906,915,915,906,50006
20230706,123700,553051655,915,915,915,915,0
20230706,123600,553051655,915,915,915,915,160
20230706,123500,552905255,915,915,915,915,0
20230706,123400,552905255,915,916,916,915,20
20230706,123300,552886945,916,912,916,912,2508
20230706,123200,550598841,917,913,917,912,2402
20230706,123100,548399520,913,912,913,912,926
20230706,123000,547554995,913,917,917,912,15660
20230706,122900,533221682,916,919,919,916,8503
20230706,122800,525428786,918,918,918,918,50
20230706,122700,525382886,917,917,917,917,0
20230706,122600,525382886,917,917,917,917,0
20230706,122500,525382886,917,917,917,917,0
20230706,122400,525382886,917,917,917,917,0
20230706,122300,525382886,917,919,920,917,834
20230706,122200,524616860,919,920,920,919,16177
20230706,122100,509735511,920,920,920,920,2000
20230706,122000,507895511,920,920,920,920,1000
20230706,121900,506975511,920,920,920,920,3000
20230706,121800,504215511,920,921,921,920,1004
20230706,121700,503291827,920,920,920,920,2
20230706,121600,503289987,920,920,920,920,1001
20230706,121500,502369067,921,921,921,921,0
20230706,121400,502369067,921,921,921,921,10
20230706,121300,502359857,920,920,920,920,1001
20230706,121200,501438937,920,920,920,920,1
20230706,121100,501438017,921,921,921,921,33
20230706,121000,501407624,921,921,921,921,2
20230706,120900,501405782,921,921,921,921,0
20230706,120800,501405782,921,921,921,921,0
20230706,120700,501405782,921,920,921,920,17
20230706,120600,501390131,920,920,920,920,13
20230706,120500,501378171,920,921,921,920,170
20230706,120400,501221614,921,921,921,921,200
20230706,120300,501037414,921,921,921,921,13
20230706,120200,501025441,921,921,921,921,191
20230706,120100,500849530,921,921,921,921,184
20230706,120000,500680066,921,921,921,921,5028
20230706,115900,496049278,921,921,921,921,0
20230706,115800,496049278,921,921,921,921,4
20230706,115700,496045594,921,921,921,921,4
20230706,115600,496041910,922,922,922,922,112
20230706,115500,495938646,920,920,920,920,0
20230706,115400,495938646,920,920,920,920,0
20230706,115300,495938646,920,920,920,920,0
20230706,115200,495938646,920,921,921,920,8994
20230706,115100,487664116,921,921,921,921,1800
20230706,115000,486006316,921,921,921,921,0
20230706,114900,486006316,921,921,921,921,1
20230706,114800,486005395,921,921,921,921,0
20230706,114700,486005395,921,921,921,921,0
20230706,114600,486005395,921,921,921,921,0
20230706,114500,486005395,921,921,921,921,11
20230706,114400,485995264,921,921,921,921,0
20230706,114300,485995264,921,921,921,921,310
20230706,114200,485709754,921,920,921,920,1637
20230706,114100,484202710,920,920,921,920,181
20230706,114000,484036085,921,920,921,920,1039
20230706,113900,483080202,920,920,920,920,0
20230706,113800,483080202,920,920,920,920,0
20230706,113700,483080202,920,920,920,920,0
20230706,113600,483080202,920,920,920,920,1044
20230706,113500,482119722,920,920,920,920,0
20230706,113400,482119722,920,920,920,920,0
20230706,113300,482119722,920,920,920,920,1
20230706,113200,482118802,916,916,916,916,0
20230706,113100,482118802,916,916,916,916,57
20230706,113000,482066590,916,916,916,916,0
20230706,112900,482066590,916,916,916,916,0
20230706,112800,482066590,916,916,916,916,7
20230706,112700,482060178,922,922,922,922,0
20230706,112600,482060178,922,922,922,922,100
20230706,112500,481967978,916,916,916,916,210
20230706,112400,481775618,916,916,916,916,3000
20230706,112300,479027618,920,920,920,920,0
20230706,112200,479027618,920,920,920,920,0
20230706,112100,479027618,920,920,920,920,0
20230706,112000,479027618,920,920,920,920,0
20230706,111900,479027618,920,920,920,920,4933
20230706,111800,474489258,920,920,920,920,323
20230706,111700,474192098,922,922,922,922,0
20230706,111600,474192098,922,922,922,922,1
20230706,111500,474191176,915,915,915,915,0
20230706,111400,474191176,915,919,919,915,14610
20230706,111300,460791418,925,925,925,925,0
20230706,111200,460791418,925,925,925,925,0
20230706,111100,460791418,925,925,925,925,100
20230706,111000,460698918,925,925,925,925,0
20230706,110900,460698918,925,925,925,925,0
20230706,110800,460698918,925,925,925,925,1
20230706,110700,460697993,918,919,919,918,1463
20230706,110600,459353966,927,921,927,921,1000
20230706,110500,458428524,919,920,920,919,2268
20230706,110400,456343799,921,921,921,921,212
20230706,110300,456148547,921,920,921,920,75
20230706,110200,456079532,920,920,922,920,1351
20230706,110100,454835263,920,922,922,920,296
20230706,110000,454562634,923,923,923,923,4
20230706,105900,454558942,923,923,923,923,5
20230706,105800,454554327,924,924,924,924,80
20230706,105700,454480407,924,924,924,924,502
20230706,105600,454016559,924,924,924,924,1
20230706,105500,454015635,920,920,920,920,3000
20230706,105400,451255635,920,920,920,920,1018
20230706,105300,450319075,920,920,920,920,1759
20230706,105200,448700795,921,924,924,921,6585
20230706,105100,442628379,924,924,924,924,55
20230706,105000,442577559,925,926,926,925,1495
20230706,104900,441193704,927,927,927,927,11
20230706,104800,441183507,927,929,929,927,1132
20230706,104700,440134131,929,931,932,929,33276
20230706,104600,409186446,933,933,933,933,0
20230706,104500,409186446,933,933,933,933,0
20230706,104400,409186446,933,933,933,933,0
20230706,104300,409186446,933,933,933,933,0
20230706,104200,409186446,933,933,933,933,0
20230706,104100,409186446,933,932,933,932,100
20230706,104000,409093173,932,932,932,932,10
20230706,103900,409083853,933,933,933,933,0
20230706,103800,409083853,933,932,933,932,1018
20230706,103700,408134212,933,933,933,933,0
20230706,103600,408134212,933,932,933,929,2639
20230706,103500,405676181,933,930,933,930,1541
20230706,103400,404239154,931,931,932,927,1925
20230706,103300,402452227,931,931,933,930,3350
20230706,103200,399328423,932,926,932,926,2030
20230706,103100,397437658,931,932,932,931,254
20230706,103000,397201175,933,932,933,931,5151
20230706,102900,392395554,932,931,932,925,1790
20230706,102800,390730412,932,930,932,929,2298
20230706,102700,388593224,931,930,931,930,3037
20230706,102600,385768221,930,930,930,930,1
20230706,102500,385767291,924,924,924,924,0
20230706,102400,385767291,924,924,924,924,14
20230706,102300,385754355,932,932,932,932,0
20230706,102200,385754355,932,931,932,931,498
20230706,102100,385290447,931,923,932,923,1396
20230706,102000,383998240,924,923,925,923,604
20230706,101900,383440096,923,917,923,917,1520
20230706,101800,382043286,917,923,923,917,10482
20230706,101700,372401099,924,924,924,924,0
20230706,101600,372401099,924,924,924,924,0
20230706,101500,372401099,924,925,925,924,2402
20230706,101400,370180650,925,925,925,925,0
20230706,101300,370180650,925,927,927,925,1540
20230706,101200,368755130,927,928,928,927,1436
20230706,101100,367423788,931,931,931,931,13
20230706,101000,367411685,931,931,931,931,0
20230706,100900,367411685,931,931,931,931,0
20230706,100800,367411685,931,932,932,931,32
20230706,100700,367381888,932,929,932,929,879
20230706,100600,366564943,929,929,929,929,1
20230706,100500,366564014,932,932,932,932,7
20230706,100400,366557490,933,933,933,933,0
20230706,100300,366557490,933,933,933,933,0
20230706,100200,366557490,933,932,933,932,208
20230706,100100,366363535,933,933,933,933,0
20230706,100000,366363535,933,933,933,933,0
20230706,095900,366363535,933,932,933,932,140
20230706,095800,366232921,933,925,933,925,1194
20230706,095700,365119662,925,928,928,925,4264
20230706,095600,361172766,931,931,931,931,1
20230706,095500,361171835,931,931,931,931,50
20230706,095400,361125285,932,927,932,927,2003
20230706,095300,359268489,929,929,929,929,15
20230706,095200,359254554,929,929,929,929,0
20230706,095100,359254554,929,929,929,929,200
20230706,095000,359068754,929,930,930,929,10602
20230706,094900,349218996,933,932,933,932,13
20230706,094800,349206868,930,930,930,930,0
20230706,094700,349206868,930,930,930,930,0
20230706,094600,349206868,930,930,930,930,561
20230706,094500,348685138,930,930,930,930,0
20230706,094400,348685138,930,930,930,930,0
20230706,094300,348685138,930,930,930,930,52
20230706,094200,348636778,930,930,930,930,11363
20230706,094100,338069188,930,938,938,930,32056
20230706,094000,308157961,941,941,941,941,0
20230706,093900,308157961,941,941,941,941,200
20230706,093800,307969761,941,941,941,941,10
20230706,093700,307960351,940,940,940,940,159
20230706,093600,307810891,942,940,942,940,1456
20230706,093500,306441577,940,940,940,940,15
20230706,093400,306427477,938,938,938,938,9
20230706,093300,306419035,938,938,938,938,240
20230706,093200,306193915,938,937,938,937,10
20230706,093100,306184539,938,938,938,938,8
20230706,093000,306177035,938,938,938,938,100
20230706,092900,306083235,934,934,934,934,3
20230706,092800,306080433,938,935,938,935,2902
20230706,092700,303367057,940,936,940,936,572
20230706,092600,302831260,935,939,939,935,2914
20230706,092500,300102472,939,938,939,938,77
20230706,092400,300030227,938,938,938,938,9848
20230706,092300,290792803,938,938,938,938,0
20230706,092200,290792803,938,947,947,937,7414
20230706,092100,283817559,947,945,948,945,9310
20230706,092000,275000549,942,942,942,942,1000
20230706,091900,274058549,947,948,948,942,1421
20230706,091800,272713720,949,955,956,949,13903
20230706,091700,259448735,956,948,956,948,64021
20230706,091600,198556494,947,936,947,936,43003
20230706,091500,158090642,936,933,936,933,6341
20230706,091400,152162587,928,928,928,928,1774
20230706,091300,150516315,928,940,942,928,15498
20230706,091200,136115952,937,940,942,937,7209
20230706,091100,129348406,939,942,942,939,16594
20230706,091000,113766370,942,942,942,941,375
20230706,090900,113413143,942,942,942,939,16251
20230706,090800,98148900,943,943,943,943,1530
20230706,090700,96706110,943,941,943,940,2927
20230706,090600,93954232,944,938,948,938,38342
20230706,090500,57866229,938,935,939,935,24513
20230706,090400,34892780,934,934,935,934,1068
20230706,090300,33894605,934,922,935,922,31992
20230706,090200,4016255,922,920,922,920,2126
20230706,090100,2059289,920,921,921,920,220
20230706,090000,1856778,921,919,922,919,2018