KissMeData/043200/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191500,199179710,846,846,846,846,4893
20230704,191400,199179710,846,846,846,846,0
20230704,191300,199179710,846,846,846,846,0
20230704,191200,199179710,846,846,846,846,0
20230704,191100,199179710,846,846,846,846,0
20230704,191000,199179710,846,846,846,846,0
20230704,190900,199179710,846,846,846,846,0
20230704,190800,199179710,846,846,846,846,0
20230704,190700,199179710,846,846,846,846,0
20230704,190600,199179710,846,846,846,846,0
20230704,190500,199179710,846,846,846,846,0
20230704,190400,199179710,846,846,846,846,0
20230704,190300,199179710,846,846,846,846,0
20230704,190200,199179710,846,846,846,846,0
20230704,190100,199179710,846,846,846,846,0
20230704,190000,199179710,846,846,846,846,0
20230704,185900,199179710,846,846,846,846,0
20230704,185800,199179710,846,846,846,846,0
20230704,185700,199179710,846,846,846,846,0
20230704,185600,199179710,846,846,846,846,0
20230704,185500,199179710,846,846,846,846,0
20230704,185400,199179710,846,846,846,846,0
20230704,185300,199179710,846,846,846,846,0
20230704,185200,199179710,846,846,846,846,0
20230704,185100,199179710,846,846,846,846,0
20230704,185000,199179710,846,846,846,846,0
20230704,184900,199179710,846,846,846,846,0
20230704,184800,199179710,846,846,846,846,0
20230704,184700,199179710,846,846,846,846,0
20230704,184600,199179710,846,846,846,846,0
20230704,184500,199179710,846,846,846,846,4893
20230704,184400,199179710,846,846,846,846,0
20230704,184300,199179710,846,846,846,846,0
20230704,184200,199179710,846,846,846,846,0
20230704,184100,199179710,846,846,846,846,0
20230704,184000,199179710,846,846,846,846,0
20230704,183900,199179710,846,846,846,846,0
20230704,183800,199179710,846,846,846,846,0
20230704,183700,199179710,846,846,846,846,0
20230704,183600,199179710,846,846,846,846,0
20230704,183500,199179710,846,846,846,846,0
20230704,183400,199179710,846,846,846,846,0
20230704,183300,199179710,846,846,846,846,0
20230704,183200,199179710,846,846,846,846,0
20230704,183100,199179710,846,846,846,846,0
20230704,183000,199179710,846,846,846,846,0
20230704,182900,199179710,846,846,846,846,0
20230704,182800,199179710,846,846,846,846,0
20230704,182700,199179710,846,846,846,846,0
20230704,182600,199179710,846,846,846,846,0
20230704,182500,199179710,846,846,846,846,0
20230704,182400,199179710,846,846,846,846,0
20230704,182300,199179710,846,846,846,846,0
20230704,182200,199179710,846,846,846,846,0
20230704,182100,199179710,846,846,846,846,0
20230704,182000,199179710,846,846,846,846,0
20230704,181900,199179710,846,846,846,846,0
20230704,181800,199179710,846,846,846,846,0
20230704,181700,199179710,846,846,846,846,0
20230704,181600,199179710,846,846,846,846,0
20230704,181500,199179710,846,846,846,846,4893
20230704,181400,199179710,846,846,846,846,0
20230704,181300,199179710,846,846,846,846,0
20230704,181200,199179710,846,846,846,846,0
20230704,181100,199179710,846,846,846,846,0
20230704,181000,199179710,846,846,846,846,0
20230704,180900,199179710,846,846,846,846,0
20230704,180800,199179710,846,846,846,846,0
20230704,180700,199179710,846,846,846,846,0
20230704,180600,199179710,846,846,846,846,0
20230704,180500,199179710,846,846,846,846,0
20230704,180400,199179710,846,846,846,846,0
20230704,180300,199179710,846,846,846,846,0
20230704,180200,199179710,846,846,846,846,0
20230704,180100,199179710,846,846,846,846,0
20230704,180000,199179710,846,846,846,846,0
20230704,175900,199179710,846,846,846,846,0
20230704,175800,199179710,846,846,846,846,0
20230704,175700,199179710,846,846,846,846,0
20230704,175600,199179710,846,846,846,846,0
20230704,175500,199179710,846,846,846,846,0
20230704,175400,199179710,846,846,846,846,0
20230704,175300,199179710,846,846,846,846,0
20230704,175200,199179710,846,846,846,846,0
20230704,175100,199179710,846,846,846,846,0
20230704,175000,199179710,846,846,846,846,0
20230704,174900,199179710,846,846,846,846,0
20230704,174800,199179710,846,846,846,846,0
20230704,174700,199179710,846,846,846,846,0
20230704,174600,199179710,846,846,846,846,0
20230704,174500,199179710,846,846,846,846,4893
20230704,174400,199179710,846,846,846,846,0
20230704,174300,199179710,846,846,846,846,0
20230704,174200,199179710,846,846,846,846,0
20230704,174100,199179710,846,846,846,846,0
20230704,174000,199179710,846,846,846,846,0
20230704,173900,199179710,846,846,846,846,0
20230704,173800,199179710,846,846,846,846,0
20230704,173700,199179710,846,846,846,846,0
20230704,173600,199179710,846,846,846,846,0
20230704,173500,199179710,846,846,846,846,0
20230704,173400,199179710,846,846,846,846,0
20230704,173300,199179710,846,846,846,846,0
20230704,173200,199179710,846,846,846,846,0
20230704,173100,199179710,846,846,846,846,0
20230704,173000,199179710,846,846,846,846,0
20230704,172900,199179710,846,846,846,846,0
20230704,172800,199179710,846,846,846,846,0
20230704,172700,199179710,846,846,846,846,0
20230704,172600,199179710,846,846,846,846,0
20230704,172500,199179710,846,846,846,846,0
20230704,172400,199179710,846,846,846,846,0
20230704,172300,199179710,846,846,846,846,0
20230704,172200,199179710,846,846,846,846,0
20230704,172100,199179710,846,846,846,846,0
20230704,172000,199179710,846,846,846,846,0
20230704,171900,199179710,846,846,846,846,0
20230704,171800,199179710,846,846,846,846,0
20230704,171700,199179710,846,846,846,846,0
20230704,171600,199179710,846,846,846,846,0
20230704,171500,199179710,846,846,846,846,4893
20230704,171400,199179710,846,846,846,846,0
20230704,171300,199179710,846,846,846,846,0
20230704,171200,199179710,846,846,846,846,0
20230704,171100,199179710,846,846,846,846,0
20230704,171000,199179710,846,846,846,846,0
20230704,170900,199179710,846,846,846,846,0
20230704,170800,199179710,846,846,846,846,0
20230704,170700,199179710,846,846,846,846,0
20230704,170600,199179710,846,846,846,846,0
20230704,170500,199179710,846,846,846,846,0
20230704,170400,199179710,846,846,846,846,0
20230704,170300,199179710,846,846,846,846,0
20230704,170200,199179710,846,846,846,846,0
20230704,170100,199179710,846,846,846,846,0
20230704,170000,199179710,846,846,846,846,0
20230704,165900,199179710,846,846,846,846,0
20230704,165800,199179710,846,846,846,846,0
20230704,165700,199179710,846,846,846,846,0
20230704,165600,199179710,846,846,846,846,0
20230704,165500,199179710,846,846,846,846,0
20230704,165400,199179710,846,846,846,846,0
20230704,165300,199179710,846,846,846,846,0
20230704,165200,199179710,846,846,846,846,0
20230704,165100,199179710,846,846,846,846,0
20230704,165000,199179710,846,846,846,846,0
20230704,164900,199179710,846,846,846,846,0
20230704,164800,199179710,846,846,846,846,0
20230704,164700,199179710,846,846,846,846,0
20230704,164600,199179710,846,846,846,846,0
20230704,164500,199179710,846,846,846,846,4893
20230704,164400,199179710,846,846,846,846,0
20230704,164300,199179710,846,846,846,846,0
20230704,164200,199179710,846,846,846,846,0
20230704,164100,199179710,846,846,846,846,0
20230704,164000,199179710,846,846,846,846,0
20230704,163900,199179710,846,846,846,846,0
20230704,163800,199179710,846,846,846,846,0
20230704,163700,199179710,846,846,846,846,0
20230704,163600,199179710,846,846,846,846,0
20230704,163500,199179710,846,846,846,846,0
20230704,163400,199179710,846,846,846,846,0
20230704,163300,199179710,846,846,846,846,0
20230704,163200,199179710,846,846,846,846,0
20230704,163100,199179710,846,846,846,846,0
20230704,163000,199179710,846,846,846,846,0
20230704,162900,199179710,846,846,846,846,0
20230704,162800,199179710,846,846,846,846,0
20230704,162700,199179710,846,846,846,846,0
20230704,162600,199179710,846,846,846,846,0
20230704,162500,199179710,846,846,846,846,0
20230704,162400,199179710,846,846,846,846,0
20230704,162300,199179710,846,846,846,846,0
20230704,162200,199179710,846,846,846,846,0
20230704,162100,199179710,846,846,846,846,0
20230704,162000,199179710,846,846,846,846,0
20230704,161900,199179710,846,846,846,846,0
20230704,161800,199179710,846,846,846,846,0
20230704,161700,199179710,846,846,846,846,0
20230704,161600,199179710,846,846,846,846,0
20230704,161500,199179710,846,846,846,846,4893
20230704,161400,199179710,846,846,846,846,0
20230704,161300,199179710,846,846,846,846,0
20230704,161200,199179710,846,846,846,846,0
20230704,161100,199179710,846,846,846,846,0
20230704,161000,199179710,846,846,846,846,0
20230704,160900,199179710,846,846,846,846,0
20230704,160800,199179710,846,846,846,846,0
20230704,160700,199179710,846,846,846,846,0
20230704,160600,199179710,846,846,846,846,0
20230704,160500,199179710,846,846,846,846,0
20230704,160400,199179710,846,846,846,846,0
20230704,160300,199179710,846,846,846,846,0
20230704,160200,199179710,846,846,846,846,0
20230704,160100,199179710,846,846,846,846,0
20230704,160000,199179710,846,846,846,846,0
20230704,155900,199179710,846,846,846,846,0
20230704,155800,199179710,846,846,846,846,0
20230704,155700,199179710,846,846,846,846,0
20230704,155600,199179710,846,846,846,846,0
20230704,155500,199179710,846,846,846,846,0
20230704,155400,199179710,846,846,846,846,0
20230704,155300,199179710,846,846,846,846,0
20230704,155200,199179710,846,846,846,846,0
20230704,155100,199179710,846,846,846,846,0
20230704,155000,199179710,846,846,846,846,0
20230704,154900,199179710,846,846,846,846,0
20230704,154800,199179710,846,846,846,846,0
20230704,154700,199179710,846,846,846,846,0
20230704,154600,199179710,846,846,846,846,0
20230704,154500,199179710,846,846,846,846,4893
20230704,154400,199179710,846,846,846,846,0
20230704,154300,199179710,846,846,846,846,0
20230704,154200,199179710,846,846,846,846,0
20230704,154100,199179710,846,846,846,846,0
20230704,154000,199179710,846,846,846,846,0
20230704,153900,199179710,846,846,846,846,0
20230704,153800,199179710,846,846,846,846,0
20230704,153700,199179710,846,846,846,846,0
20230704,153600,199179710,846,846,846,846,0
20230704,153500,199179710,846,846,846,846,0
20230704,153400,199179710,846,846,846,846,0
20230704,153300,199179710,846,846,846,846,0
20230704,153200,199179710,846,846,846,846,0
20230704,153100,199179710,846,846,846,846,0
20230704,153000,199179710,846,846,846,846,4893
20230704,152900,195040232,846,846,846,846,0
20230704,152800,195040232,846,846,846,846,0
20230704,152700,195040232,846,846,846,846,0
20230704,152600,195040232,846,846,846,846,0
20230704,152500,195040232,846,846,846,846,0
20230704,152400,195040232,846,846,846,846,0
20230704,152300,195040232,846,846,846,846,0
20230704,152200,195040232,846,846,846,846,0
20230704,152100,195040232,846,846,846,846,0
20230704,152000,195040232,846,846,846,846,0
20230704,151900,195040232,846,843,846,843,1149
20230704,151800,194068628,843,846,846,843,589
20230704,151700,193570391,847,847,847,847,0
20230704,151600,193570391,847,843,847,843,26
20230704,151500,193548465,842,842,842,842,1
20230704,151400,193547623,842,842,842,842,150
20230704,151300,193421323,843,843,843,843,111
20230704,151200,193327750,843,843,843,843,1
20230704,151100,193326907,842,842,842,842,732
20230704,151000,192710563,842,842,842,842,1
20230704,150900,192709721,842,843,843,842,36
20230704,150800,192679394,843,843,843,843,20
20230704,150700,192662534,843,844,844,843,559
20230704,150600,192190757,844,844,844,844,0
20230704,150500,192190757,844,844,844,844,0
20230704,150400,192190757,844,844,844,844,14
20230704,150300,192178941,845,845,845,845,0
20230704,150200,192178941,845,845,845,845,0
20230704,150100,192178941,845,845,845,845,0
20230704,150000,192178941,845,845,845,845,0
20230704,145900,192178941,845,840,845,840,318
20230704,145800,191911771,840,845,845,840,801
20230704,145700,191234966,840,840,840,840,0
20230704,145600,191234966,840,840,840,840,24
20230704,145500,191214806,840,840,840,840,0
20230704,145400,191214806,840,840,840,840,0
20230704,145300,191214806,840,840,840,840,31
20230704,145200,191188766,840,843,843,840,2243
20230704,145100,189303932,843,843,843,843,13
20230704,145000,189292973,843,843,843,843,361
20230704,144900,188988650,844,844,844,844,0
20230704,144800,188988650,844,843,844,843,4
20230704,144700,188985276,845,845,845,845,0
20230704,144600,188985276,845,845,845,845,57
20230704,144500,188937111,843,843,843,843,0
20230704,144400,188937111,843,844,844,843,4
20230704,144300,188933736,845,844,845,844,109
20230704,144200,188841730,844,844,844,844,0
20230704,144100,188841730,844,844,844,844,1
20230704,144000,188840886,843,843,843,843,219
20230704,143900,188656269,843,844,844,843,328
20230704,143800,188379651,844,844,844,844,10
20230704,143700,188371211,844,844,844,844,0
20230704,143600,188371211,844,844,844,844,264
20230704,143500,188148395,844,844,844,844,0
20230704,143400,188148395,844,844,844,844,0
20230704,143300,188148395,844,844,844,844,0
20230704,143200,188148395,844,844,844,844,0
20230704,143100,188148395,844,844,844,844,17
20230704,143000,188134047,844,843,844,843,670
20230704,142900,187568568,843,843,843,843,1
20230704,142800,187567725,843,843,843,843,44
20230704,142700,187530633,843,843,843,843,0
20230704,142600,187530633,843,843,843,843,0
20230704,142500,187530633,843,843,843,843,0
20230704,142400,187530633,843,843,843,843,0
20230704,142300,187530633,843,843,843,843,0
20230704,142200,187530633,843,843,843,843,32
20230704,142100,187503657,843,843,843,843,1
20230704,142000,187502814,838,843,843,837,6312
20230704,141900,182198031,843,843,843,843,128
20230704,141800,182090127,843,843,843,843,775
20230704,141700,181436802,843,843,843,843,0
20230704,141600,181436802,843,843,843,843,0
20230704,141500,181436802,843,843,843,843,4
20230704,141400,181433430,843,843,843,843,0
20230704,141300,181433430,843,843,843,843,3000
20230704,141200,178904430,840,840,840,840,0
20230704,141100,178904430,840,840,840,840,0
20230704,141000,178904430,840,840,840,840,0
20230704,140900,178904430,840,840,840,840,2
20230704,140800,178902750,843,843,843,843,0
20230704,140700,178902750,843,843,843,843,0
20230704,140600,178902750,843,843,843,843,0
20230704,140500,178902750,843,843,843,843,0
20230704,140400,178902750,843,843,843,843,1
20230704,140300,178901907,844,844,844,844,0
20230704,140200,178901907,844,844,844,844,0
20230704,140100,178901907,844,844,844,844,48
20230704,140000,178861395,844,846,846,844,59
20230704,135900,178811519,846,846,846,846,71
20230704,135800,178751453,846,845,846,845,735
20230704,135700,178129689,846,846,846,846,0
20230704,135600,178129689,846,846,846,846,0
20230704,135500,178129689,846,846,846,846,1
20230704,135400,178128843,846,845,846,845,3
20230704,135300,178126306,845,845,845,845,1
20230704,135200,178125461,845,845,845,845,30
20230704,135100,178100111,845,845,845,845,0
20230704,135000,178100111,845,845,845,845,2
20230704,134900,178098421,845,845,845,845,2
20230704,134800,178096731,845,844,845,844,67
20230704,134700,178040118,839,839,839,839,0
20230704,134600,178040118,839,839,839,839,0
20230704,134500,178040118,839,839,839,839,136
20230704,134400,177926014,839,839,839,839,0
20230704,134300,177926014,839,839,839,839,0
20230704,134200,177926014,839,839,839,839,0
20230704,134100,177926014,839,839,839,839,0
20230704,134000,177926014,839,840,840,839,763
20230704,133900,177285171,840,842,842,840,1900
20230704,133800,175688531,844,844,844,844,0
20230704,133700,175688531,844,844,844,844,0
20230704,133600,175688531,844,844,844,844,16
20230704,133500,175675027,844,844,844,844,1
20230704,133400,175674183,844,844,844,844,1
20230704,133300,175673339,842,842,842,842,3373
20230704,133200,172833273,842,842,842,842,21
20230704,133100,172815591,842,842,842,842,168
20230704,133000,172674135,843,843,843,843,45
20230704,132900,172636200,844,844,844,844,0
20230704,132800,172636200,844,844,844,844,0
20230704,132700,172636200,844,843,844,843,4
20230704,132600,172632827,843,843,843,843,3
20230704,132500,172630298,845,844,845,844,88
20230704,132400,172555954,846,846,846,846,0
20230704,132300,172555954,846,846,846,846,0
20230704,132200,172555954,846,846,846,846,0
20230704,132100,172555954,846,846,846,846,0
20230704,132000,172555954,846,846,846,846,0
20230704,131900,172555954,846,846,846,846,0
20230704,131800,172555954,846,846,846,846,6
20230704,131700,172550878,846,846,846,846,217
20230704,131600,172367296,841,841,841,841,500
20230704,131500,171946796,840,840,840,840,0
20230704,131400,171946796,840,840,840,840,0
20230704,131300,171946796,840,840,840,840,0
20230704,131200,171946796,840,840,840,840,0
20230704,131100,171946796,840,840,840,840,50
20230704,131000,171904796,840,840,840,840,0
20230704,130900,171904796,840,840,840,840,602
20230704,130800,171399116,840,840,840,840,1
20230704,130700,171398276,846,846,846,846,0
20230704,130600,171398276,846,846,846,846,1
20230704,130500,171397430,839,839,839,839,0
20230704,130400,171397430,839,839,839,839,0
20230704,130300,171397430,839,843,845,839,3290
20230704,130200,168619112,839,840,840,839,124
20230704,130100,168515033,840,840,840,840,700
20230704,130000,167927033,840,841,841,840,88
20230704,125900,167853053,841,841,841,841,0
20230704,125800,167853053,841,841,841,841,78
20230704,125700,167787455,845,844,845,844,3
20230704,125600,167784921,845,845,845,845,0
20230704,125500,167784921,845,844,845,844,61
20230704,125400,167733377,841,841,841,841,0
20230704,125300,167733377,841,841,841,841,1
20230704,125200,167732536,844,844,844,844,0
20230704,125100,167732536,844,844,844,844,0
20230704,125000,167732536,844,845,846,844,33
20230704,124900,167704622,846,846,846,846,0
20230704,124800,167704622,846,845,846,845,100
20230704,124700,167620023,847,847,847,847,0
20230704,124600,167620023,847,847,847,847,1
20230704,124500,167619176,847,847,847,847,0
20230704,124400,167619176,847,847,847,847,49
20230704,124300,167577673,847,841,847,841,52
20230704,124200,167533635,845,845,845,845,0
20230704,124100,167533635,845,845,845,845,1366
20230704,124000,166379365,845,847,847,845,116
20230704,123900,166281215,845,845,845,845,0
20230704,123800,166281215,845,845,845,845,0
20230704,123700,166281215,845,845,845,845,0
20230704,123600,166281215,845,845,845,845,10
20230704,123500,166272765,845,845,845,845,167
20230704,123400,166131650,845,845,845,845,116
20230704,123300,166033630,845,844,845,844,717
20230704,123200,165427768,845,845,845,845,0
20230704,123100,165427768,845,842,845,842,92
20230704,123000,165350161,840,840,840,840,0
20230704,122900,165350161,840,840,840,840,100
20230704,122800,165266161,840,840,840,840,0
20230704,122700,165266161,840,840,840,840,0
20230704,122600,165266161,840,840,840,840,0
20230704,122500,165266161,840,840,840,840,0
20230704,122400,165266161,840,840,840,840,0
20230704,122300,165266161,840,840,840,840,0
20230704,122200,165266161,840,840,840,840,0
20230704,122100,165266161,840,840,840,840,0
20230704,122000,165266161,840,840,840,840,80
20230704,121900,165198961,840,840,840,840,0
20230704,121800,165198961,840,840,840,840,0
20230704,121700,165198961,840,840,840,840,0
20230704,121600,165198961,840,840,840,840,0
20230704,121500,165198961,840,840,840,840,0
20230704,121400,165198961,840,840,840,840,40
20230704,121300,165165361,840,840,840,840,1
20230704,121200,165164521,842,842,842,842,0
20230704,121100,165164521,842,842,842,842,0
20230704,121000,165164521,842,842,842,842,0
20230704,120900,165164521,842,842,842,842,184
20230704,120800,165009593,842,842,842,842,0
20230704,120700,165009593,842,842,842,842,0
20230704,120600,165009593,842,842,842,842,0
20230704,120500,165009593,842,842,842,842,1
20230704,120400,165008751,843,843,843,843,0
20230704,120300,165008751,843,843,843,843,30
20230704,120200,164983461,843,843,843,843,3
20230704,120100,164980932,843,843,843,843,46
20230704,120000,164942154,841,841,841,841,0
20230704,115900,164942154,841,841,841,841,0
20230704,115800,164942154,841,841,841,841,0
20230704,115700,164942154,841,841,841,841,0
20230704,115600,164942154,841,841,841,841,0
20230704,115500,164942154,841,841,841,841,0
20230704,115400,164942154,841,841,841,841,0
20230704,115300,164942154,841,841,841,841,77
20230704,115200,164877397,844,841,844,841,3
20230704,115100,164874868,841,841,841,841,0
20230704,115000,164874868,841,841,841,841,0
20230704,114900,164874868,841,841,841,841,934
20230704,114800,164089374,841,841,841,841,1
20230704,114700,164088533,840,840,840,840,0
20230704,114600,164088533,840,840,840,840,0
20230704,114500,164088533,840,840,840,840,0
20230704,114400,164088533,840,840,840,840,1
20230704,114300,164087693,840,840,840,840,0
20230704,114200,164087693,840,840,840,840,0
20230704,114100,164087693,840,840,840,840,257
20230704,114000,163871813,840,839,840,838,82
20230704,113900,163803037,839,839,839,839,2
20230704,113800,163801359,840,841,841,839,465
20230704,113700,163410309,841,841,841,841,0
20230704,113600,163410309,841,841,841,841,1
20230704,113500,163409468,841,841,841,841,0
20230704,113400,163409468,841,841,841,841,0
20230704,113300,163409468,841,841,841,841,18
20230704,113200,163394330,844,841,844,841,1051
20230704,113100,162507491,842,842,842,842,12
20230704,113000,162497387,841,841,841,841,9
20230704,112900,162489818,842,841,842,841,10
20230704,112800,162481407,842,841,842,841,251
20230704,112700,162270315,842,842,842,842,1
20230704,112600,162269473,841,841,841,841,30
20230704,112500,162244243,841,841,841,841,0
20230704,112400,162244243,841,841,841,841,0
20230704,112300,162244243,841,841,841,841,0
20230704,112200,162244243,841,841,841,841,0
20230704,112100,162244243,841,841,841,841,10
20230704,112000,162235833,842,842,842,842,0
20230704,111900,162235833,842,842,842,842,1
20230704,111800,162234991,835,835,835,835,0
20230704,111700,162234991,835,841,842,835,1387
20230704,111600,161068510,842,842,842,842,0
20230704,111500,161068510,842,841,842,841,50
20230704,111400,161026417,841,841,841,840,482
20230704,111300,160621535,840,840,841,840,295
20230704,111200,160373734,841,841,841,841,0
20230704,111100,160373734,841,841,841,841,0
20230704,111000,160373734,841,841,841,841,1
20230704,110900,160372893,835,835,835,835,0
20230704,110800,160372893,835,835,835,835,1
20230704,110700,160372058,841,835,841,835,12
20230704,110600,160362032,841,841,841,841,4
20230704,110500,160358668,841,840,841,835,817
20230704,110400,159675967,836,836,836,836,0
20230704,110300,159675967,836,836,836,836,0
20230704,110200,159675967,836,836,836,836,0
20230704,110100,159675967,836,837,837,836,37
20230704,110000,159645015,838,840,840,836,147
20230704,105900,159521828,841,841,841,841,0
20230704,105800,159521828,841,841,841,841,0
20230704,105700,159521828,841,841,841,841,0
20230704,105600,159521828,841,842,842,841,12
20230704,105500,159511729,843,843,843,843,200
20230704,105400,159343129,844,844,844,844,2229
20230704,105300,157461853,845,841,845,841,1413
20230704,105200,156270012,835,840,840,835,3074
20230704,105100,153692852,840,841,841,840,787
20230704,105000,153031031,841,841,841,841,1
20230704,104900,153030190,841,841,841,841,99
20230704,104800,152946931,840,840,840,840,150
20230704,104700,152820931,840,841,841,840,149
20230704,104600,152695632,844,841,844,840,25
20230704,104500,152674600,840,835,840,835,5950
20230704,104400,147687459,835,835,835,835,48
20230704,104300,147647379,833,835,835,833,7300
20230704,104200,141566421,834,834,834,834,0
20230704,104100,141566421,834,834,834,834,0
20230704,104000,141566421,834,834,834,834,2193
20230704,103900,139737459,833,833,833,833,0
20230704,103800,139737459,833,833,833,833,0
20230704,103700,139737459,833,833,833,833,62
20230704,103600,139685813,833,832,833,832,1690
20230704,103500,138278046,832,832,832,832,12
20230704,103400,138268062,832,832,833,832,86
20230704,103300,138196440,833,833,833,833,256
20230704,103200,137983192,832,832,832,832,102
20230704,103100,137898328,832,832,832,832,13
20230704,103000,137887512,833,833,833,833,0
20230704,102900,137887512,833,833,833,833,375
20230704,102800,137575137,831,831,831,831,0
20230704,102700,137575137,831,831,831,831,0
20230704,102600,137575137,831,831,831,831,0
20230704,102500,137575137,831,833,833,831,100
20230704,102400,137491875,833,831,833,831,3234
20230704,102300,134804241,832,831,832,831,101
20230704,102200,134720309,831,831,831,831,833
20230704,102100,134028086,831,831,831,831,0
20230704,102000,134028086,831,831,831,831,82
20230704,101900,133959944,831,831,831,831,12
20230704,101800,133949972,833,832,833,831,2571
20230704,101700,131812798,832,833,833,832,800
20230704,101600,131146838,833,833,833,833,9
20230704,101500,131139341,834,833,834,833,200
20230704,101400,130972585,831,831,831,831,67
20230704,101300,130916908,831,831,831,831,0
20230704,101200,130916908,831,831,831,831,1001
20230704,101100,130085077,831,834,834,831,213
20230704,101000,129907466,835,835,835,835,7
20230704,100900,129901621,835,834,835,834,41
20230704,100800,129867422,834,834,834,834,1000
20230704,100700,129033422,834,834,834,834,1
20230704,100600,129032588,831,834,834,831,546
20230704,100500,128577753,834,834,834,834,12
20230704,100400,128567745,834,834,834,834,0
20230704,100300,128567745,834,834,835,834,60
20230704,100200,128517657,835,835,835,835,321
20230704,100100,128249622,835,831,835,831,1277
20230704,100000,127188235,831,833,833,831,4275
20230704,095900,123633689,833,833,833,833,2
20230704,095800,123632023,833,833,833,833,33
20230704,095700,123604534,833,833,833,833,75
20230704,095600,123542059,836,836,836,836,0
20230704,095500,123542059,836,836,836,836,1
20230704,095400,123541223,830,830,830,830,0
20230704,095300,123541223,830,830,830,830,0
20230704,095200,123541223,830,831,831,830,1011
20230704,095100,122701406,832,835,835,832,1426
20230704,095000,121514738,835,835,835,835,28
20230704,094900,121491358,835,835,835,835,202
20230704,094800,121322688,836,836,836,836,390
20230704,094700,120996648,835,836,836,832,5732
20230704,094600,116218023,837,837,837,837,164
20230704,094500,116080755,837,837,837,837,2
20230704,094400,116079081,837,837,837,837,0
20230704,094300,116079081,837,837,837,837,18
20230704,094200,116064015,840,839,840,839,500
20230704,094100,115644309,840,840,840,840,0
20230704,094000,115644309,840,836,840,835,3358
20230704,093900,112838900,836,836,837,835,6598
20230704,093800,107322871,840,839,840,839,10
20230704,093700,107314476,836,839,839,836,1947
20230704,093600,105686778,836,836,836,835,2194
20230704,093500,103853782,836,839,839,836,3830
20230704,093400,100643209,839,839,840,839,2799
20230704,093300,98294598,839,835,839,834,12928
20230704,093200,87501657,835,835,836,835,528
20230704,093100,87060579,829,829,829,829,0
20230704,093000,87060579,829,829,830,829,2023
20230704,092900,85383211,829,829,829,829,3001
20230704,092800,82895382,829,831,833,829,7513
20230704,092700,76654141,831,833,834,831,10177
20230704,092600,68187844,832,832,837,831,8957
20230704,092500,60731586,833,832,833,832,5580
20230704,092400,56088774,833,835,835,832,7269
20230704,092300,50036553,836,840,840,836,4196
20230704,092200,46518799,841,844,844,841,4347
20230704,092100,42859895,845,845,847,845,1124
20230704,092000,41909913,847,849,849,845,3355
20230704,091900,39069289,848,849,849,848,3473
20230704,091800,36120982,849,850,851,849,339
20230704,091700,35833011,849,850,850,849,129
20230704,091600,35723390,850,850,850,850,166
20230704,091500,35582290,849,850,850,849,761
20230704,091400,34935441,849,852,852,849,5000
20230704,091300,30684770,851,850,851,850,1137
20230704,091200,29718170,850,850,850,850,3233
20230704,091100,26970120,850,851,851,850,2105
20230704,091000,25180703,851,851,851,851,500
20230704,090900,24755203,850,851,851,850,6059
20230704,090800,19603732,851,851,851,850,6212
20230704,090700,14317620,851,851,851,851,469
20230704,090600,13918501,850,858,858,850,8032
20230704,090500,7077169,858,859,859,858,1097
20230704,090400,6135843,859,860,860,859,69
20230704,090300,6076571,859,859,860,859,391
20230704,090200,5740502,860,859,860,852,1222
20230704,090100,4690440,860,860,860,860,248
20230704,090000,4477160,860,860,860,860,5206