KissMeData/036090/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191300,736756479,855,855,855,855,26269
20230705,191200,736756479,855,855,855,855,0
20230705,191100,736756479,855,855,855,855,0
20230705,191000,736756479,855,855,855,855,0
20230705,190900,736756479,855,855,855,855,0
20230705,190800,736756479,855,855,855,855,0
20230705,190700,736756479,855,855,855,855,0
20230705,190600,736756479,855,855,855,855,0
20230705,190500,736756479,855,855,855,855,0
20230705,190400,736756479,855,855,855,855,0
20230705,190300,736756479,855,855,855,855,0
20230705,190200,736756479,855,855,855,855,0
20230705,190100,736756479,855,855,855,855,0
20230705,190000,736756479,855,855,855,855,0
20230705,185900,736756479,855,855,855,855,0
20230705,185800,736756479,855,855,855,855,0
20230705,185700,736756479,855,855,855,855,0
20230705,185600,736756479,855,855,855,855,0
20230705,185500,736756479,855,855,855,855,0
20230705,185400,736756479,855,855,855,855,0
20230705,185300,736756479,855,855,855,855,0
20230705,185200,736756479,855,855,855,855,0
20230705,185100,736756479,855,855,855,855,0
20230705,185000,736756479,855,855,855,855,0
20230705,184900,736756479,855,855,855,855,0
20230705,184800,736756479,855,855,855,855,0
20230705,184700,736756479,855,855,855,855,0
20230705,184600,736756479,855,855,855,855,0
20230705,184500,736756479,855,855,855,855,0
20230705,184400,736756479,855,855,855,855,0
20230705,184300,736756479,855,855,855,855,26269
20230705,184200,736756479,855,855,855,855,0
20230705,184100,736756479,855,855,855,855,0
20230705,184000,736756479,855,855,855,855,0
20230705,183900,736756479,855,855,855,855,0
20230705,183800,736756479,855,855,855,855,0
20230705,183700,736756479,855,855,855,855,0
20230705,183600,736756479,855,855,855,855,0
20230705,183500,736756479,855,855,855,855,0
20230705,183400,736756479,855,855,855,855,0
20230705,183300,736756479,855,855,855,855,0
20230705,183200,736756479,855,855,855,855,0
20230705,183100,736756479,855,855,855,855,0
20230705,183000,736756479,855,855,855,855,0
20230705,182900,736756479,855,855,855,855,0
20230705,182800,736756479,855,855,855,855,0
20230705,182700,736756479,855,855,855,855,0
20230705,182600,736756479,855,855,855,855,0
20230705,182500,736756479,855,855,855,855,0
20230705,182400,736756479,855,855,855,855,0
20230705,182300,736756479,855,855,855,855,0
20230705,182200,736756479,855,855,855,855,0
20230705,182100,736756479,855,855,855,855,0
20230705,182000,736756479,855,855,855,855,0
20230705,181900,736756479,855,855,855,855,0
20230705,181800,736756479,855,855,855,855,0
20230705,181700,736756479,855,855,855,855,0
20230705,181600,736756479,855,855,855,855,0
20230705,181500,736756479,855,855,855,855,0
20230705,181400,736756479,855,855,855,855,0
20230705,181300,736756479,855,855,855,855,26269
20230705,181200,736756479,855,855,855,855,0
20230705,181100,736756479,855,855,855,855,0
20230705,181000,736756479,855,855,855,855,0
20230705,180900,736756479,855,855,855,855,0
20230705,180800,736756479,855,855,855,855,0
20230705,180700,736756479,855,855,855,855,0
20230705,180600,736756479,855,855,855,855,0
20230705,180500,736756479,855,855,855,855,0
20230705,180400,736756479,855,855,855,855,0
20230705,180300,736756479,855,855,855,855,0
20230705,180200,736756479,855,855,855,855,0
20230705,180100,736756479,855,855,855,855,0
20230705,180000,736756479,855,855,855,855,0
20230705,175900,736756479,855,855,855,855,0
20230705,175800,736756479,855,855,855,855,0
20230705,175700,736756479,855,855,855,855,0
20230705,175600,736756479,855,855,855,855,0
20230705,175500,736756479,855,855,855,855,0
20230705,175400,736756479,855,855,855,855,0
20230705,175300,736756479,855,855,855,855,0
20230705,175200,736756479,855,855,855,855,0
20230705,175100,736756479,855,855,855,855,0
20230705,175000,736756479,855,855,855,855,0
20230705,174900,736756479,855,855,855,855,0
20230705,174800,736756479,855,855,855,855,0
20230705,174700,736756479,855,855,855,855,0
20230705,174600,736756479,855,855,855,855,0
20230705,174500,736756479,855,855,855,855,0
20230705,174400,736756479,855,855,855,855,0
20230705,174300,736756479,855,855,855,855,26269
20230705,174200,736756479,855,855,855,855,0
20230705,174100,736756479,855,855,855,855,0
20230705,174000,736756479,855,855,855,855,0
20230705,173900,736756479,855,855,855,855,0
20230705,173800,736756479,855,855,855,855,0
20230705,173700,736756479,855,855,855,855,0
20230705,173600,736756479,855,855,855,855,0
20230705,173500,736756479,855,855,855,855,0
20230705,173400,736756479,855,855,855,855,0
20230705,173300,736756479,855,855,855,855,0
20230705,173200,736756479,855,855,855,855,0
20230705,173100,736756479,855,855,855,855,0
20230705,173000,736756479,855,855,855,855,0
20230705,172900,736756479,855,855,855,855,0
20230705,172800,736756479,855,855,855,855,0
20230705,172700,736756479,855,855,855,855,0
20230705,172600,736756479,855,855,855,855,0
20230705,172500,736756479,855,855,855,855,0
20230705,172400,736756479,855,855,855,855,0
20230705,172300,736756479,855,855,855,855,0
20230705,172200,736756479,855,855,855,855,0
20230705,172100,736756479,855,855,855,855,0
20230705,172000,736756479,855,855,855,855,0
20230705,171900,736756479,855,855,855,855,0
20230705,171800,736756479,855,855,855,855,0
20230705,171700,736756479,855,855,855,855,0
20230705,171600,736756479,855,855,855,855,0
20230705,171500,736756479,855,855,855,855,0
20230705,171400,736756479,855,855,855,855,0
20230705,171300,736756479,855,855,855,855,26269
20230705,171200,736756479,855,855,855,855,0
20230705,171100,736756479,855,855,855,855,0
20230705,171000,736756479,855,855,855,855,0
20230705,170900,736756479,855,855,855,855,0
20230705,170800,736756479,855,855,855,855,0
20230705,170700,736756479,855,855,855,855,0
20230705,170600,736756479,855,855,855,855,0
20230705,170500,736756479,855,855,855,855,0
20230705,170400,736756479,855,855,855,855,0
20230705,170300,736756479,855,855,855,855,0
20230705,170200,736756479,855,855,855,855,0
20230705,170100,736756479,855,855,855,855,0
20230705,170000,736756479,855,855,855,855,0
20230705,165900,736756479,855,855,855,855,0
20230705,165800,736756479,855,855,855,855,0
20230705,165700,736756479,855,855,855,855,0
20230705,165600,736756479,855,855,855,855,0
20230705,165500,736756479,855,855,855,855,0
20230705,165400,736756479,855,855,855,855,0
20230705,165300,736756479,855,855,855,855,0
20230705,165200,736756479,855,855,855,855,0
20230705,165100,736756479,855,855,855,855,0
20230705,165000,736756479,855,855,855,855,0
20230705,164900,736756479,855,855,855,855,0
20230705,164800,736756479,855,855,855,855,0
20230705,164700,736756479,855,855,855,855,0
20230705,164600,736756479,855,855,855,855,0
20230705,164500,736756479,855,855,855,855,0
20230705,164400,736756479,855,855,855,855,0
20230705,164300,736756479,855,855,855,855,26269
20230705,164200,736756479,855,855,855,855,0
20230705,164100,736756479,855,855,855,855,0
20230705,164000,736756479,855,855,855,855,0
20230705,163900,736756479,855,855,855,855,0
20230705,163800,736756479,855,855,855,855,0
20230705,163700,736756479,855,855,855,855,0
20230705,163600,736756479,855,855,855,855,0
20230705,163500,736756479,855,855,855,855,0
20230705,163400,736756479,855,855,855,855,0
20230705,163300,736756479,855,855,855,855,0
20230705,163200,736756479,855,855,855,855,0
20230705,163100,736756479,855,855,855,855,0
20230705,163000,736756479,855,855,855,855,0
20230705,162900,736756479,855,855,855,855,0
20230705,162800,736756479,855,855,855,855,0
20230705,162700,736756479,855,855,855,855,0
20230705,162600,736756479,855,855,855,855,0
20230705,162500,736756479,855,855,855,855,0
20230705,162400,736756479,855,855,855,855,0
20230705,162300,736756479,855,855,855,855,0
20230705,162200,736756479,855,855,855,855,0
20230705,162100,736756479,855,855,855,855,0
20230705,162000,736756479,855,855,855,855,0
20230705,161900,736756479,855,855,855,855,0
20230705,161800,736756479,855,855,855,855,0
20230705,161700,736756479,855,855,855,855,0
20230705,161600,736756479,855,855,855,855,0
20230705,161500,736756479,855,855,855,855,0
20230705,161400,736756479,855,855,855,855,0
20230705,161300,736756479,855,855,855,855,26269
20230705,161200,736756479,855,855,855,855,0
20230705,161100,736756479,855,855,855,855,0
20230705,161000,736756479,855,855,855,855,0
20230705,160900,736756479,855,855,855,855,0
20230705,160800,736756479,855,855,855,855,0
20230705,160700,736756479,855,855,855,855,0
20230705,160600,736756479,855,855,855,855,0
20230705,160500,736756479,855,855,855,855,0
20230705,160400,736756479,855,855,855,855,0
20230705,160300,736756479,855,855,855,855,0
20230705,160200,736756479,855,855,855,855,0
20230705,160100,736756479,855,855,855,855,0
20230705,160000,736756479,855,855,855,855,0
20230705,155900,736756479,855,855,855,855,0
20230705,155800,736756479,855,855,855,855,0
20230705,155700,736756479,855,855,855,855,0
20230705,155600,736756479,855,855,855,855,0
20230705,155500,736756479,855,855,855,855,0
20230705,155400,736756479,855,855,855,855,0
20230705,155300,736756479,855,855,855,855,0
20230705,155200,736756479,855,855,855,855,0
20230705,155100,736756479,855,855,855,855,0
20230705,155000,736756479,855,855,855,855,0
20230705,154900,736756479,855,855,855,855,0
20230705,154800,736756479,855,855,855,855,0
20230705,154700,736756479,855,855,855,855,0
20230705,154600,736756479,855,855,855,855,0
20230705,154500,736756479,855,855,855,855,0
20230705,154400,736756479,855,855,855,855,0
20230705,154300,736756479,855,855,855,855,26269
20230705,154200,736756479,855,855,855,855,0
20230705,154100,736756479,855,855,855,855,0
20230705,154000,736756479,855,855,855,855,0
20230705,153900,736756479,855,855,855,855,0
20230705,153800,736756479,855,855,855,855,0
20230705,153700,736756479,855,855,855,855,0
20230705,153600,736756479,855,855,855,855,0
20230705,153500,736756479,855,855,855,855,0
20230705,153400,736756479,855,855,855,855,0
20230705,153300,736756479,855,855,855,855,0
20230705,153200,736756479,855,855,855,855,0
20230705,153100,736756479,855,855,855,855,0
20230705,153000,736756479,855,855,855,855,26269
20230705,152900,714296484,856,856,856,856,0
20230705,152800,714296484,856,856,856,856,0
20230705,152700,714296484,856,856,856,856,0
20230705,152600,714296484,856,856,856,856,0
20230705,152500,714296484,856,856,856,856,0
20230705,152400,714296484,856,856,856,856,0
20230705,152300,714296484,856,856,856,856,0
20230705,152200,714296484,856,856,856,856,0
20230705,152100,714296484,856,856,856,856,0
20230705,152000,714296484,856,856,856,856,0
20230705,151900,714296484,856,856,856,855,254
20230705,151800,714079102,856,856,856,855,1262
20230705,151700,712998966,855,855,856,855,1092
20230705,151600,712064806,856,856,856,856,8483
20230705,151500,704803358,856,855,856,855,2903
20230705,151400,702321292,855,855,855,855,509
20230705,151300,701886097,855,855,855,855,0
20230705,151200,701886097,855,855,855,854,3
20230705,151100,701883533,855,855,855,855,131
20230705,151000,701771528,855,857,857,855,4567
20230705,150900,697864038,857,857,857,857,0
20230705,150800,697864038,857,857,857,857,634
20230705,150700,697320700,857,857,857,857,17
20230705,150600,697306131,857,857,857,857,217
20230705,150500,697120162,858,858,858,858,63
20230705,150400,697066108,858,858,858,857,553
20230705,150300,696592167,858,858,858,858,0
20230705,150200,696592167,858,858,858,858,30
20230705,150100,696566427,858,858,858,858,50
20230705,150000,696523527,858,857,858,857,79
20230705,145900,696455822,856,856,856,856,0
20230705,145800,696455822,856,856,856,856,116
20230705,145700,696356526,858,858,858,858,0
20230705,145600,696356526,858,858,858,858,0
20230705,145500,696356526,858,858,858,858,1
20230705,145400,696355668,857,857,857,857,2000
20230705,145300,694641668,857,857,857,857,589
20230705,145200,694136895,857,857,857,857,500
20230705,145100,693708395,857,857,857,857,4134
20230705,145000,690165557,857,857,857,857,1
20230705,144900,690164700,857,857,857,856,104
20230705,144800,690075673,853,857,857,853,8023
20230705,144700,683221690,857,858,858,857,2500
20230705,144600,681078690,857,857,857,857,33
20230705,144500,681050409,857,857,857,857,1015
20230705,144400,680180554,857,857,857,857,0
20230705,144300,680180554,857,857,857,857,201
20230705,144200,680008297,853,855,855,853,806
20230705,144100,679319974,853,853,853,853,0
20230705,144000,679319974,853,857,857,853,29643
20230705,143900,653993088,856,856,856,856,500
20230705,143800,653565088,860,860,860,860,0
20230705,143700,653565088,860,860,860,860,1
20230705,143600,653564228,860,860,860,860,1
20230705,143500,653563368,860,856,860,856,1344
20230705,143400,652407982,855,855,855,855,0
20230705,143300,652407982,855,855,857,855,1725
20230705,143200,650933105,855,857,857,855,12915
20230705,143100,639875682,856,858,859,856,13767
20230705,143000,628089499,858,858,858,858,0
20230705,142900,628089499,858,858,858,858,2260
20230705,142800,626150419,857,857,857,857,1753
20230705,142700,624648098,858,858,858,858,100
20230705,142600,624562298,860,860,860,860,0
20230705,142500,624562298,860,858,860,858,319
20230705,142400,624288396,861,857,861,857,569
20230705,142300,623799993,857,857,857,857,2771
20230705,142200,621425246,857,857,857,857,5900
20230705,142100,616368946,857,856,857,856,1205
20230705,142000,615336461,857,857,857,856,296
20230705,141900,615082790,857,857,857,857,1132
20230705,141800,614112666,858,858,858,858,54
20230705,141700,614066334,859,858,859,858,1162
20230705,141600,613069337,858,858,858,858,0
20230705,141500,613069337,858,858,858,858,205
20230705,141400,612893447,861,860,861,860,40
20230705,141300,612859017,862,862,862,856,2782
20230705,141200,610461045,857,860,863,857,3769
20230705,141100,607225702,860,860,860,860,1
20230705,141000,607224842,855,862,862,855,1936
20230705,140900,605569555,855,860,860,855,33173
20230705,140800,577118954,863,860,863,860,26518
20230705,140700,554313471,861,861,861,861,22
20230705,140600,554294529,861,861,862,861,10853
20230705,140500,544950076,862,862,862,862,10
20230705,140400,544941456,862,861,862,861,2035
20230705,140300,543189298,861,861,861,861,40317
20230705,140200,508476361,861,862,862,861,101
20230705,140100,508389300,861,861,861,861,1
20230705,140000,508388439,864,865,866,861,7660
20230705,135900,501761790,866,866,866,866,1
20230705,135800,501760924,866,866,866,861,289
20230705,135700,501511914,861,862,866,861,5
20230705,135600,501507598,861,864,864,861,4586
20230705,135500,497556972,861,863,863,861,727
20230705,135400,496930169,864,864,864,864,200
20230705,135300,496757369,864,864,864,864,9
20230705,135200,496749593,864,862,864,862,41
20230705,135100,496714209,862,862,862,862,568
20230705,135000,496224593,862,863,864,862,2155
20230705,134900,494366820,864,864,864,864,0
20230705,134800,494366820,864,865,865,864,2
20230705,134700,494365091,865,865,865,865,1
20230705,134600,494364226,863,863,863,863,2853
20230705,134500,491902087,863,863,863,863,0
20230705,134400,491902087,863,863,863,863,0
20230705,134300,491902087,863,862,863,862,38
20230705,134200,491869311,861,862,862,861,1554
20230705,134100,490530889,863,863,863,863,0
20230705,134000,490530889,863,862,863,862,322
20230705,133900,490253225,862,861,863,861,1042
20230705,133800,489355519,861,862,862,861,796
20230705,133700,488669829,862,862,862,862,0
20230705,133600,488669829,862,862,862,862,452
20230705,133500,488280205,862,862,862,862,0
20230705,133400,488280205,862,863,863,862,10676
20230705,133300,479077483,863,863,863,863,0
20230705,133200,479077483,863,863,863,863,3137
20230705,133100,476370252,863,863,863,863,0
20230705,133000,476370252,863,863,863,863,0
20230705,132900,476370252,863,865,865,863,2001
20230705,132800,474642387,866,866,866,866,1
20230705,132700,474641521,864,865,865,864,1198
20230705,132600,473606349,865,865,865,865,202
20230705,132500,473431619,865,865,865,865,0
20230705,132400,473431619,865,863,865,863,5062
20230705,132300,469059679,864,864,864,864,1320
20230705,132200,467919199,864,864,864,864,676
20230705,132100,467335135,863,863,863,863,1076
20230705,132000,466406547,863,863,863,863,0
20230705,131900,466406547,863,863,863,863,317
20230705,131800,466132976,863,863,863,863,0
20230705,131700,466132976,863,863,863,863,5
20230705,131600,466128661,863,862,863,862,31
20230705,131500,466101934,865,863,865,863,1003
20230705,131400,465236343,863,863,865,863,1132
20230705,131300,464259415,863,863,863,862,3209
20230705,131200,461493048,863,863,863,863,690
20230705,131100,460897578,863,863,863,863,101
20230705,131000,460810415,863,863,863,863,2000
20230705,130900,459084415,866,866,866,866,0
20230705,130800,459084415,866,866,866,865,125
20230705,130700,458976169,866,866,866,866,0
20230705,130600,458976169,866,863,866,863,441
20230705,130500,458595583,866,866,866,866,0
20230705,130400,458595583,866,866,866,866,20
20230705,130300,458578263,866,863,866,863,8
20230705,130200,458571356,866,866,866,863,1012
20230705,130100,457697967,866,866,866,866,14
20230705,130000,457685843,866,864,866,862,1844
20230705,125900,456094880,864,864,864,864,311
20230705,125800,455826176,863,863,863,863,1000
20230705,125700,454963176,864,864,864,864,657
20230705,125600,454395528,864,864,864,864,136
20230705,125500,454278024,864,866,866,864,704
20230705,125400,453669760,866,865,866,865,269
20230705,125300,453437053,866,866,866,866,0
20230705,125200,453437053,866,866,866,866,39
20230705,125100,453403279,866,866,866,866,100
20230705,125000,453316679,866,866,866,866,101
20230705,124900,453229213,866,866,866,866,22
20230705,124800,453210161,866,866,866,866,2
20230705,124700,453208429,866,866,866,866,0
20230705,124600,453208429,866,866,866,866,21
20230705,124500,453190243,866,866,866,866,455
20230705,124400,452796213,866,862,866,862,7727
20230705,124300,446118216,866,866,866,866,122
20230705,124200,446012564,863,863,863,863,500
20230705,124100,445581064,863,863,863,863,600
20230705,124000,445063264,866,862,866,862,3309
20230705,123900,442209670,862,863,863,862,2286
20230705,123800,440238633,863,864,864,863,3000
20230705,123700,437649613,863,863,863,863,0
20230705,123600,437649613,863,863,863,863,0
20230705,123500,437649613,863,863,863,863,0
20230705,123400,437649613,863,864,864,863,2000
20230705,123300,435923602,863,863,863,863,1000
20230705,123200,435060602,863,863,863,863,6000
20230705,123100,429882602,864,864,864,864,1289
20230705,123000,428768906,865,864,865,864,4805
20230705,122900,424617286,864,865,865,864,18686
20230705,122800,408453897,865,865,865,865,20
20230705,122700,408436597,866,866,866,866,11
20230705,122600,408427071,866,865,866,865,703
20230705,122500,407818293,866,865,866,865,2318
20230705,122400,405812905,866,866,866,866,30
20230705,122300,405786925,866,867,867,866,27258
20230705,122200,382178238,868,868,868,868,200
20230705,122100,382004638,868,868,868,868,27
20230705,122000,381981202,868,868,868,868,0
20230705,121900,381981202,868,868,868,868,0
20230705,121800,381981202,868,868,868,868,302
20230705,121700,381719066,868,868,868,868,1012
20230705,121600,380840650,868,868,868,868,3
20230705,121500,380838046,870,870,870,870,0
20230705,121400,380838046,870,870,870,870,20
20230705,121300,380820646,870,870,870,870,1181
20230705,121200,379793176,870,870,870,870,0
20230705,121100,379793176,870,870,871,870,228
20230705,121000,379594815,870,870,871,870,1061
20230705,120900,378671481,869,869,869,869,1000
20230705,120800,377802481,870,870,870,870,0
20230705,120700,377802481,870,870,870,870,0
20230705,120600,377802481,870,870,870,870,0
20230705,120500,377802481,870,870,870,870,1000
20230705,120400,376932481,870,870,870,870,3
20230705,120300,376929871,867,870,870,867,4868
20230705,120200,372708553,868,868,868,868,46
20230705,120100,372668625,868,868,868,868,1100
20230705,120000,371713825,870,867,870,867,585
20230705,115900,371206627,870,870,870,870,117
20230705,115800,371104837,870,870,870,870,101
20230705,115700,371016967,870,870,870,870,0
20230705,115600,371016967,870,867,870,867,599
20230705,115500,370497631,866,866,866,866,100
20230705,115400,370411031,866,866,866,866,3111
20230705,115300,367716905,866,866,866,866,2
20230705,115200,367715173,870,870,870,870,16
20230705,115100,367701253,870,870,870,870,0
20230705,115000,367701253,870,870,870,870,6
20230705,114900,367696033,870,870,870,870,0
20230705,114800,367696033,870,870,870,870,0
20230705,114700,367696033,870,867,870,867,781
20230705,114600,367018903,867,867,871,867,2468
20230705,114500,364876118,867,867,867,867,1780
20230705,114400,363332858,868,868,868,868,10
20230705,114300,363324178,867,868,868,867,2022
20230705,114200,361571082,870,870,870,870,0
20230705,114100,361571082,870,870,870,870,0
20230705,114000,361571082,870,870,870,870,0
20230705,113900,361571082,870,870,870,870,10
20230705,113800,361562382,870,870,870,870,1006
20230705,113700,360687162,870,867,870,867,48
20230705,113600,360645438,867,868,868,867,1346
20230705,113500,359477178,868,871,871,868,42
20230705,113400,359440662,871,871,871,871,675
20230705,113300,358852737,871,870,871,870,3344
20230705,113200,355941813,870,870,870,870,2
20230705,113100,355940073,867,867,867,867,1922
20230705,113000,354273699,867,867,867,867,0
20230705,112900,354273699,867,867,867,867,0
20230705,112800,354273699,867,867,867,867,4788
20230705,112700,350122503,867,867,867,867,228
20230705,112600,349924827,868,868,868,867,1211
20230705,112500,348874069,870,870,870,870,0
20230705,112400,348874069,870,870,870,870,1
20230705,112300,348873199,868,868,868,868,1
20230705,112200,348872331,870,870,870,870,2
20230705,112100,348870591,870,870,870,870,11
20230705,112000,348861021,870,870,870,870,10
20230705,111900,348852321,870,870,870,870,34
20230705,111800,348822741,870,870,870,870,0
20230705,111700,348822741,870,870,870,870,601
20230705,111600,348299871,870,870,870,870,40
20230705,111500,348265071,871,871,871,871,199
20230705,111400,348091742,871,871,871,871,1000
20230705,111300,347220742,871,868,871,867,3013
20230705,111200,344607444,868,871,871,868,1838
20230705,111100,343012011,871,871,871,871,0
20230705,111000,343012011,871,871,871,871,0
20230705,110900,343012011,871,871,871,871,737
20230705,110800,342370084,871,868,871,868,1409
20230705,110700,341143805,868,868,868,868,1
20230705,110600,341142937,871,871,871,871,0
20230705,110500,341142937,871,871,871,871,0
20230705,110400,341142937,871,871,871,871,6
20230705,110300,341137711,871,871,871,871,0
20230705,110200,341137711,871,871,871,871,1
20230705,110100,341136840,868,868,868,868,97
20230705,110000,341052644,870,870,870,870,9
20230705,105900,341044814,871,871,871,868,3207
20230705,105800,338260514,868,872,872,868,2013
20230705,105700,336513188,871,871,871,871,6183
20230705,105600,331127795,871,871,871,869,186
20230705,105500,330966157,872,869,872,869,229
20230705,105400,330766854,870,868,870,868,4308
20230705,105300,327025351,869,869,869,869,4549
20230705,105200,323072270,872,872,872,872,200
20230705,105100,322897870,872,872,872,872,0
20230705,105000,322897870,872,872,872,872,1
20230705,104900,322896998,870,870,870,870,43
20230705,104800,322859588,872,872,872,872,0
20230705,104700,322859588,872,869,872,869,44
20230705,104600,322821349,873,873,873,873,0
20230705,104500,322821349,873,873,873,873,0
20230705,104400,322821349,873,873,873,873,0
20230705,104300,322821349,873,871,873,871,294
20230705,104200,322565173,871,871,871,871,7
20230705,104100,322559076,872,872,872,872,0
20230705,104000,322559076,872,872,872,868,1062
20230705,103900,321633832,872,870,872,870,2603
20230705,103800,319366626,870,869,870,868,5130
20230705,103700,314903711,869,869,869,869,500
20230705,103600,314469211,867,867,867,867,3800
20230705,103500,311174611,869,869,869,869,0
20230705,103400,311174611,869,867,869,867,564
20230705,103300,310685579,869,869,869,867,779
20230705,103200,310010166,867,868,868,867,883
20230705,103100,309243922,868,868,868,868,1050
20230705,103000,308332522,870,868,870,868,127
20230705,102900,308222279,870,870,870,870,0
20230705,102800,308222279,870,868,870,868,654
20230705,102700,307653369,867,867,867,867,0
20230705,102600,307653369,867,867,867,867,0
20230705,102500,307653369,867,867,867,867,0
20230705,102400,307653369,867,869,870,867,140
20230705,102300,307531629,870,868,870,868,521
20230705,102200,307079369,868,867,868,867,900
20230705,102100,306298969,866,866,866,866,186
20230705,102000,306137893,868,868,868,868,34
20230705,101900,306108381,866,868,868,866,1506
20230705,101800,304802083,868,868,868,868,605
20230705,101700,304276943,866,866,866,866,800
20230705,101600,303584143,867,867,867,867,40
20230705,101500,303549463,867,867,867,867,10
20230705,101400,303540793,867,867,867,867,2006
20230705,101300,301801591,867,869,870,867,4435
20230705,101200,297956431,870,870,870,870,0
20230705,101100,297956431,870,872,872,868,3305
20230705,101000,295087665,869,872,872,869,459
20230705,100900,294687903,873,873,873,873,6
20230705,100800,294682665,873,873,873,872,1777
20230705,100700,293131444,873,871,873,870,3345
20230705,100600,290214659,871,870,871,870,2863
20230705,100500,287721886,870,869,870,869,400
20230705,100400,287374186,869,868,869,868,53
20230705,100300,287328179,868,868,868,868,20
20230705,100200,287310819,869,869,869,869,0
20230705,100100,287310819,869,869,869,869,112
20230705,100000,287213491,868,869,869,868,59
20230705,095900,287162268,871,871,871,871,28
20230705,095800,287137880,871,871,871,871,0
20230705,095700,287137880,871,869,871,867,13554
20230705,095600,275382172,869,870,870,869,1007
20230705,095500,274507082,870,872,872,870,7327
20230705,095400,268125789,872,871,872,871,344
20230705,095300,267826164,872,873,873,872,2
20230705,095200,267824419,873,871,873,871,2923
20230705,095100,265278448,871,871,871,871,0
20230705,095000,265278448,871,871,871,871,0
20230705,094900,265278448,871,871,871,871,1
20230705,094800,265277577,871,869,871,868,539
20230705,094700,264808853,869,868,869,868,1001
20230705,094600,263939984,870,867,870,867,2266
20230705,094500,261974731,870,871,871,868,11335
20230705,094400,252135895,871,868,871,868,2414
20230705,094300,250039546,868,869,869,868,4140
20230705,094200,246445910,869,868,869,868,882
20230705,094100,245680172,868,868,869,868,93
20230705,094000,245599446,868,868,868,867,8392
20230705,093900,238319192,869,867,869,867,4209
20230705,093800,234668966,868,869,869,868,293
20230705,093700,234414454,868,869,869,868,10949
20230705,093600,224904106,868,869,871,868,18925
20230705,093500,208462247,869,870,870,868,3091
20230705,093400,205774433,870,870,870,870,365
20230705,093300,205456883,868,870,870,868,7847
20230705,093200,198638486,871,872,872,871,1516
20230705,093100,197318049,874,874,874,874,2
20230705,093000,197316301,871,872,872,871,500
20230705,092900,196880782,874,873,874,873,20
20230705,092800,196863321,874,873,877,873,5130
20230705,092700,192380709,873,871,873,871,4501
20230705,092600,188460336,871,872,872,871,1800
20230705,092500,186892098,872,873,873,872,5500
20230705,092400,182095085,874,877,877,874,4215
20230705,092300,178411092,874,877,877,874,1104
20230705,092200,177445882,877,876,878,876,3755
20230705,092100,174156095,876,874,876,874,823
20230705,092000,173435735,872,872,872,872,0
20230705,091900,173435735,872,875,875,872,1394
20230705,091800,172220110,876,877,877,875,16
20230705,091700,172206093,872,877,877,872,719
20230705,091600,171578281,877,875,877,874,7012
20230705,091500,165439575,875,874,875,874,452
20230705,091400,165044524,874,873,875,873,2134
20230705,091300,163181538,872,873,873,872,1619
20230705,091200,161768152,872,870,872,870,730
20230705,091100,161132470,871,874,874,871,11396
20230705,091000,151188078,876,877,877,874,9021
20230705,090900,143295680,876,874,877,874,2218
20230705,090800,141356694,877,876,877,872,1878
20230705,090700,139715730,875,872,875,865,49201
20230705,090600,96933565,873,874,874,873,5164
20230705,090500,92423635,873,872,874,871,4324
20230705,090400,88650951,874,867,874,867,3939
20230705,090300,85212414,866,870,872,866,32387
20230705,090200,57128265,869,878,879,869,32814
20230705,090100,28551972,878,882,883,876,3103
20230705,090000,25824973,882,875,882,875,29413