KissMeData/043200/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191900,122807258,838,838,838,838,2787
20230705,191800,122807258,838,838,838,838,0
20230705,191700,122807258,838,838,838,838,0
20230705,191600,122807258,838,838,838,838,0
20230705,191500,122807258,838,838,838,838,0
20230705,191400,122807258,838,838,838,838,0
20230705,191300,122807258,838,838,838,838,0
20230705,191200,122807258,838,838,838,838,0
20230705,191100,122807258,838,838,838,838,0
20230705,191000,122807258,838,838,838,838,0
20230705,190900,122807258,838,838,838,838,0
20230705,190800,122807258,838,838,838,838,0
20230705,190700,122807258,838,838,838,838,0
20230705,190600,122807258,838,838,838,838,0
20230705,190500,122807258,838,838,838,838,0
20230705,190400,122807258,838,838,838,838,0
20230705,190300,122807258,838,838,838,838,0
20230705,190200,122807258,838,838,838,838,0
20230705,190100,122807258,838,838,838,838,0
20230705,190000,122807258,838,838,838,838,0
20230705,185900,122807258,838,838,838,838,0
20230705,185800,122807258,838,838,838,838,0
20230705,185700,122807258,838,838,838,838,0
20230705,185600,122807258,838,838,838,838,0
20230705,185500,122807258,838,838,838,838,0
20230705,185400,122807258,838,838,838,838,0
20230705,185300,122807258,838,838,838,838,0
20230705,185200,122807258,838,838,838,838,0
20230705,185100,122807258,838,838,838,838,0
20230705,185000,122807258,838,838,838,838,0
20230705,184900,122807258,838,838,838,838,2787
20230705,184800,122807258,838,838,838,838,0
20230705,184700,122807258,838,838,838,838,0
20230705,184600,122807258,838,838,838,838,0
20230705,184500,122807258,838,838,838,838,0
20230705,184400,122807258,838,838,838,838,0
20230705,184300,122807258,838,838,838,838,0
20230705,184200,122807258,838,838,838,838,0
20230705,184100,122807258,838,838,838,838,0
20230705,184000,122807258,838,838,838,838,0
20230705,183900,122807258,838,838,838,838,0
20230705,183800,122807258,838,838,838,838,0
20230705,183700,122807258,838,838,838,838,0
20230705,183600,122807258,838,838,838,838,0
20230705,183500,122807258,838,838,838,838,0
20230705,183400,122807258,838,838,838,838,0
20230705,183300,122807258,838,838,838,838,0
20230705,183200,122807258,838,838,838,838,0
20230705,183100,122807258,838,838,838,838,0
20230705,183000,122807258,838,838,838,838,0
20230705,182900,122807258,838,838,838,838,0
20230705,182800,122807258,838,838,838,838,0
20230705,182700,122807258,838,838,838,838,0
20230705,182600,122807258,838,838,838,838,0
20230705,182500,122807258,838,838,838,838,0
20230705,182400,122807258,838,838,838,838,0
20230705,182300,122807258,838,838,838,838,0
20230705,182200,122807258,838,838,838,838,0
20230705,182100,122807258,838,838,838,838,0
20230705,182000,122807258,838,838,838,838,0
20230705,181900,122807258,838,838,838,838,2787
20230705,181800,122807258,838,838,838,838,0
20230705,181700,122807258,838,838,838,838,0
20230705,181600,122807258,838,838,838,838,0
20230705,181500,122807258,838,838,838,838,0
20230705,181400,122807258,838,838,838,838,0
20230705,181300,122807258,838,838,838,838,0
20230705,181200,122807258,838,838,838,838,0
20230705,181100,122807258,838,838,838,838,0
20230705,181000,122807258,838,838,838,838,0
20230705,180900,122807258,838,838,838,838,0
20230705,180800,122807258,838,838,838,838,0
20230705,180700,122807258,838,838,838,838,0
20230705,180600,122807258,838,838,838,838,0
20230705,180500,122807258,838,838,838,838,0
20230705,180400,122807258,838,838,838,838,0
20230705,180300,122807258,838,838,838,838,0
20230705,180200,122807258,838,838,838,838,0
20230705,180100,122807258,838,838,838,838,0
20230705,180000,122807258,838,838,838,838,0
20230705,175900,122807258,838,838,838,838,0
20230705,175800,122807258,838,838,838,838,0
20230705,175700,122807258,838,838,838,838,0
20230705,175600,122807258,838,838,838,838,0
20230705,175500,122807258,838,838,838,838,0
20230705,175400,122807258,838,838,838,838,0
20230705,175300,122807258,838,838,838,838,0
20230705,175200,122807258,838,838,838,838,0
20230705,175100,122807258,838,838,838,838,0
20230705,175000,122807258,838,838,838,838,0
20230705,174900,122807258,838,838,838,838,2787
20230705,174800,122807258,838,838,838,838,0
20230705,174700,122807258,838,838,838,838,0
20230705,174600,122807258,838,838,838,838,0
20230705,174500,122807258,838,838,838,838,0
20230705,174400,122807258,838,838,838,838,0
20230705,174300,122807258,838,838,838,838,0
20230705,174200,122807258,838,838,838,838,0
20230705,174100,122807258,838,838,838,838,0
20230705,174000,122807258,838,838,838,838,0
20230705,173900,122807258,838,838,838,838,0
20230705,173800,122807258,838,838,838,838,0
20230705,173700,122807258,838,838,838,838,0
20230705,173600,122807258,838,838,838,838,0
20230705,173500,122807258,838,838,838,838,0
20230705,173400,122807258,838,838,838,838,0
20230705,173300,122807258,838,838,838,838,0
20230705,173200,122807258,838,838,838,838,0
20230705,173100,122807258,838,838,838,838,0
20230705,173000,122807258,838,838,838,838,0
20230705,172900,122807258,838,838,838,838,0
20230705,172800,122807258,838,838,838,838,0
20230705,172700,122807258,838,838,838,838,0
20230705,172600,122807258,838,838,838,838,0
20230705,172500,122807258,838,838,838,838,0
20230705,172400,122807258,838,838,838,838,0
20230705,172300,122807258,838,838,838,838,0
20230705,172200,122807258,838,838,838,838,0
20230705,172100,122807258,838,838,838,838,0
20230705,172000,122807258,838,838,838,838,0
20230705,171900,122807258,838,838,838,838,2787
20230705,171800,122807258,838,838,838,838,0
20230705,171700,122807258,838,838,838,838,0
20230705,171600,122807258,838,838,838,838,0
20230705,171500,122807258,838,838,838,838,0
20230705,171400,122807258,838,838,838,838,0
20230705,171300,122807258,838,838,838,838,0
20230705,171200,122807258,838,838,838,838,0
20230705,171100,122807258,838,838,838,838,0
20230705,171000,122807258,838,838,838,838,0
20230705,170900,122807258,838,838,838,838,0
20230705,170800,122807258,838,838,838,838,0
20230705,170700,122807258,838,838,838,838,0
20230705,170600,122807258,838,838,838,838,0
20230705,170500,122807258,838,838,838,838,0
20230705,170400,122807258,838,838,838,838,0
20230705,170300,122807258,838,838,838,838,0
20230705,170200,122807258,838,838,838,838,0
20230705,170100,122807258,838,838,838,838,0
20230705,170000,122807258,838,838,838,838,0
20230705,165900,122807258,838,838,838,838,0
20230705,165800,122807258,838,838,838,838,0
20230705,165700,122807258,838,838,838,838,0
20230705,165600,122807258,838,838,838,838,0
20230705,165500,122807258,838,838,838,838,0
20230705,165400,122807258,838,838,838,838,0
20230705,165300,122807258,838,838,838,838,0
20230705,165200,122807258,838,838,838,838,0
20230705,165100,122807258,838,838,838,838,0
20230705,165000,122807258,838,838,838,838,0
20230705,164900,122807258,838,838,838,838,2787
20230705,164800,122807258,838,838,838,838,0
20230705,164700,122807258,838,838,838,838,0
20230705,164600,122807258,838,838,838,838,0
20230705,164500,122807258,838,838,838,838,0
20230705,164400,122807258,838,838,838,838,0
20230705,164300,122807258,838,838,838,838,0
20230705,164200,122807258,838,838,838,838,0
20230705,164100,122807258,838,838,838,838,0
20230705,164000,122807258,838,838,838,838,0
20230705,163900,122807258,838,838,838,838,0
20230705,163800,122807258,838,838,838,838,0
20230705,163700,122807258,838,838,838,838,0
20230705,163600,122807258,838,838,838,838,0
20230705,163500,122807258,838,838,838,838,0
20230705,163400,122807258,838,838,838,838,0
20230705,163300,122807258,838,838,838,838,0
20230705,163200,122807258,838,838,838,838,0
20230705,163100,122807258,838,838,838,838,0
20230705,163000,122807258,838,838,838,838,0
20230705,162900,122807258,838,838,838,838,0
20230705,162800,122807258,838,838,838,838,0
20230705,162700,122807258,838,838,838,838,0
20230705,162600,122807258,838,838,838,838,0
20230705,162500,122807258,838,838,838,838,0
20230705,162400,122807258,838,838,838,838,0
20230705,162300,122807258,838,838,838,838,0
20230705,162200,122807258,838,838,838,838,0
20230705,162100,122807258,838,838,838,838,0
20230705,162000,122807258,838,838,838,838,0
20230705,161900,122807258,838,838,838,838,2787
20230705,161800,122807258,838,838,838,838,0
20230705,161700,122807258,838,838,838,838,0
20230705,161600,122807258,838,838,838,838,0
20230705,161500,122807258,838,838,838,838,0
20230705,161400,122807258,838,838,838,838,0
20230705,161300,122807258,838,838,838,838,0
20230705,161200,122807258,838,838,838,838,0
20230705,161100,122807258,838,838,838,838,0
20230705,161000,122807258,838,838,838,838,0
20230705,160900,122807258,838,838,838,838,0
20230705,160800,122807258,838,838,838,838,0
20230705,160700,122807258,838,838,838,838,0
20230705,160600,122807258,838,838,838,838,0
20230705,160500,122807258,838,838,838,838,0
20230705,160400,122807258,838,838,838,838,0
20230705,160300,122807258,838,838,838,838,0
20230705,160200,122807258,838,838,838,838,0
20230705,160100,122807258,838,838,838,838,0
20230705,160000,122807258,838,838,838,838,0
20230705,155900,122807258,838,838,838,838,0
20230705,155800,122807258,838,838,838,838,0
20230705,155700,122807258,838,838,838,838,0
20230705,155600,122807258,838,838,838,838,0
20230705,155500,122807258,838,838,838,838,0
20230705,155400,122807258,838,838,838,838,0
20230705,155300,122807258,838,838,838,838,0
20230705,155200,122807258,838,838,838,838,0
20230705,155100,122807258,838,838,838,838,0
20230705,155000,122807258,838,838,838,838,0
20230705,154900,122807258,838,838,838,838,2787
20230705,154800,122807258,838,838,838,838,0
20230705,154700,122807258,838,838,838,838,0
20230705,154600,122807258,838,838,838,838,0
20230705,154500,122807258,838,838,838,838,0
20230705,154400,122807258,838,838,838,838,0
20230705,154300,122807258,838,838,838,838,0
20230705,154200,122807258,838,838,838,838,0
20230705,154100,122807258,838,838,838,838,0
20230705,154000,122807258,838,838,838,838,0
20230705,153900,122807258,838,838,838,838,0
20230705,153800,122807258,838,838,838,838,0
20230705,153700,122807258,838,838,838,838,0
20230705,153600,122807258,838,838,838,838,0
20230705,153500,122807258,838,838,838,838,0
20230705,153400,122807258,838,838,838,838,0
20230705,153300,122807258,838,838,838,838,0
20230705,153200,122807258,838,838,838,838,0
20230705,153100,122807258,838,838,838,838,0
20230705,153000,122807258,838,838,838,838,2787
20230705,152900,120471752,838,838,838,838,0
20230705,152800,120471752,838,838,838,838,0
20230705,152700,120471752,838,838,838,838,0
20230705,152600,120471752,838,838,838,838,0
20230705,152500,120471752,838,838,838,838,0
20230705,152400,120471752,838,838,838,838,0
20230705,152300,120471752,838,838,838,838,0
20230705,152200,120471752,838,838,838,838,0
20230705,152100,120471752,838,838,838,838,0
20230705,152000,120471752,838,838,838,838,0
20230705,151900,120471752,838,838,838,838,1
20230705,151800,120470914,837,837,837,837,179
20230705,151700,120321091,837,836,837,831,18536
20230705,151600,104876629,838,838,838,838,1
20230705,151500,104875791,838,837,838,837,2000
20230705,151400,103199792,837,837,837,837,0
20230705,151300,103199792,837,837,837,837,0
20230705,151200,103199792,837,837,837,837,162
20230705,151100,103064198,835,835,835,835,495
20230705,151000,102650873,835,835,835,835,0
20230705,150900,102650873,835,835,835,835,200
20230705,150800,102483873,835,835,835,835,325
20230705,150700,102212498,835,835,835,835,0
20230705,150600,102212498,835,835,835,835,0
20230705,150500,102212498,835,835,835,835,201
20230705,150400,102044663,835,835,835,835,0
20230705,150300,102044663,835,835,835,835,0
20230705,150200,102044663,835,835,835,835,0
20230705,150100,102044663,835,835,835,835,0
20230705,150000,102044663,835,835,835,835,410
20230705,145900,101702313,835,835,835,835,20
20230705,145800,101685613,835,835,835,835,399
20230705,145700,101352448,835,835,835,835,23
20230705,145600,101333243,834,834,834,834,2
20230705,145500,101331575,835,835,835,835,10
20230705,145400,101323225,835,835,835,835,1915
20230705,145300,99724200,835,835,835,835,272
20230705,145200,99497080,835,835,835,835,22
20230705,145100,99478710,834,834,834,834,0
20230705,145000,99478710,834,834,834,834,5579
20230705,144900,94825824,835,835,835,835,0
20230705,144800,94825824,835,837,837,835,3435
20230705,144700,91957597,837,837,837,837,10
20230705,144600,91949227,837,837,837,837,0
20230705,144500,91949227,837,837,837,837,0
20230705,144400,91949227,837,835,837,835,110
20230705,144300,91857177,837,837,837,837,0
20230705,144200,91857177,837,837,837,837,0
20230705,144100,91857177,837,837,837,837,0
20230705,144000,91857177,837,837,837,837,0
20230705,143900,91857177,837,837,837,837,0
20230705,143800,91857177,837,837,837,837,1
20230705,143700,91856340,835,835,835,835,0
20230705,143600,91856340,835,836,836,835,1199
20230705,143500,90854774,836,838,838,836,1447
20230705,143400,89642718,836,836,836,836,5717
20230705,143300,84863306,836,836,836,836,150
20230705,143200,84737906,836,836,836,836,0
20230705,143100,84737906,836,836,836,836,0
20230705,143000,84737906,836,836,836,836,0
20230705,142900,84737906,836,836,836,836,33
20230705,142800,84710318,836,836,836,836,399
20230705,142700,84376754,835,835,835,835,0
20230705,142600,84376754,835,835,835,835,0
20230705,142500,84376754,835,835,835,835,100
20230705,142400,84293254,836,836,836,836,0
20230705,142300,84293254,836,836,836,836,30
20230705,142200,84268174,836,836,836,836,107
20230705,142100,84178722,835,835,835,835,65
20230705,142000,84124447,835,835,836,835,4293
20230705,141900,80535792,835,835,835,835,202
20230705,141800,80367122,835,836,836,835,5197
20230705,141700,76022627,835,836,836,835,320
20230705,141600,75755116,835,835,835,835,0
20230705,141500,75755116,835,835,835,835,0
20230705,141400,75755116,835,835,835,835,0
20230705,141300,75755116,835,835,835,835,0
20230705,141200,75755116,835,835,835,835,0
20230705,141100,75755116,835,835,835,835,26
20230705,141000,75733406,835,835,835,835,249
20230705,140900,75525491,835,835,835,835,473
20230705,140800,75130536,835,837,837,835,6344
20230705,140700,69825790,837,838,838,837,6
20230705,140600,69820765,837,838,838,837,72
20230705,140500,69760432,837,837,838,837,23
20230705,140400,69741161,837,837,837,837,2
20230705,140300,69739487,838,838,838,838,60
20230705,140200,69689207,837,837,837,837,13
20230705,140100,69678326,837,838,838,837,309
20230705,140000,69419395,838,838,838,838,53
20230705,135900,69374981,838,838,838,837,1052
20230705,135800,68494243,838,839,840,838,412
20230705,135700,68148192,840,840,840,840,0
20230705,135600,68148192,840,840,840,840,0
20230705,135500,68148192,840,840,840,840,0
20230705,135400,68148192,840,840,840,840,0
20230705,135300,68148192,840,840,840,840,0
20230705,135200,68148192,840,838,840,838,10
20230705,135100,68139808,838,838,838,838,207
20230705,135000,67966342,838,838,838,838,3
20230705,134900,67963828,838,838,838,838,3
20230705,134800,67961314,838,839,839,838,83
20230705,134700,67891759,839,839,839,839,1
20230705,134600,67890920,840,840,840,840,0
20230705,134500,67890920,840,840,840,840,0
20230705,134400,67890920,840,840,840,840,0
20230705,134300,67890920,840,840,840,840,0
20230705,134200,67890920,840,839,840,838,1223
20230705,134100,66866008,838,838,838,838,0
20230705,134000,66866008,838,839,839,838,77
20230705,133900,66801467,840,840,840,840,0
20230705,133800,66801467,840,840,840,840,0
20230705,133700,66801467,840,840,840,840,640
20230705,133600,66263867,839,839,839,839,5
20230705,133500,66259672,838,838,838,838,0
20230705,133400,66259672,838,838,838,838,0
20230705,133300,66259672,838,838,838,838,0
20230705,133200,66259672,838,837,838,837,1060
20230705,133100,65371438,837,837,838,837,1012
20230705,133000,64523394,838,838,838,838,233
20230705,132900,64328140,837,837,837,837,1
20230705,132800,64327303,837,837,837,837,11
20230705,132700,64318096,838,838,838,837,19
20230705,132600,64302185,838,838,838,838,300
20230705,132500,64050785,837,837,837,837,2
20230705,132400,64049111,837,837,837,837,3
20230705,132300,64046600,836,836,836,836,53
20230705,132200,64002292,836,837,837,836,88
20230705,132100,63928643,837,837,837,837,15
20230705,132000,63916088,837,837,837,837,4
20230705,131900,63912740,837,837,837,837,0
20230705,131800,63912740,837,837,837,837,0
20230705,131700,63912740,837,837,837,837,1
20230705,131600,63911903,836,836,836,836,5
20230705,131500,63907723,838,838,838,838,0
20230705,131400,63907723,838,838,838,838,155
20230705,131300,63777833,836,836,836,836,0
20230705,131200,63777833,836,837,837,836,1003
20230705,131100,62939081,837,837,837,837,0
20230705,131000,62939081,837,837,837,837,16
20230705,130900,62925689,838,838,838,838,0
20230705,130800,62925689,838,838,838,838,0
20230705,130700,62925689,838,838,838,838,35
20230705,130600,62896359,838,838,838,838,0
20230705,130500,62896359,838,838,838,838,0
20230705,130400,62896359,838,838,838,838,1
20230705,130300,62895521,837,837,837,837,1449
20230705,130200,61682708,838,838,838,838,0
20230705,130100,61682708,838,838,838,838,0
20230705,130000,61682708,838,838,838,838,378
20230705,125900,61365944,839,839,839,839,0
20230705,125800,61365944,839,839,839,839,0
20230705,125700,61365944,839,839,839,839,0
20230705,125600,61365944,839,839,839,839,51
20230705,125500,61323155,839,839,839,839,274
20230705,125400,61093269,840,840,840,840,2
20230705,125300,61091589,840,840,840,840,1
20230705,125200,61090749,840,840,840,840,0
20230705,125100,61090749,840,840,840,840,0
20230705,125000,61090749,840,840,840,840,8
20230705,124900,61084029,839,839,839,839,0
20230705,124800,61084029,839,839,839,839,721
20230705,124700,60479110,839,839,839,839,0
20230705,124600,60479110,839,839,839,839,0
20230705,124500,60479110,839,838,839,838,121
20230705,124400,60377711,838,838,838,838,0
20230705,124300,60377711,838,838,838,838,0
20230705,124200,60377711,838,838,838,838,0
20230705,124100,60377711,838,838,838,838,0
20230705,124000,60377711,838,838,838,838,0
20230705,123900,60377711,838,839,839,838,2
20230705,123800,60376034,839,839,839,839,0
20230705,123700,60376034,839,839,839,839,2
20230705,123600,60374356,838,838,838,838,0
20230705,123500,60374356,838,838,838,838,0
20230705,123400,60374356,838,838,838,838,0
20230705,123300,60374356,838,838,838,838,0
20230705,123200,60374356,838,838,838,838,0
20230705,123100,60374356,838,838,838,838,0
20230705,123000,60374356,838,838,838,838,0
20230705,122900,60374356,838,838,838,838,0
20230705,122800,60374356,838,838,838,838,0
20230705,122700,60374356,838,838,838,838,0
20230705,122600,60374356,838,838,838,838,35
20230705,122500,60345026,838,838,838,838,805
20230705,122400,59670436,838,838,838,838,20
20230705,122300,59653676,838,838,838,838,0
20230705,122200,59653676,838,838,838,838,0
20230705,122100,59653676,838,838,838,838,0
20230705,122000,59653676,838,838,838,838,78
20230705,121900,59588312,839,839,839,839,87
20230705,121800,59515319,838,838,838,838,0
20230705,121700,59515319,838,838,838,838,0
20230705,121600,59515319,838,838,838,838,211
20230705,121500,59338501,838,838,838,838,446
20230705,121400,58964753,839,839,839,839,0
20230705,121300,58964753,839,839,839,839,0
20230705,121200,58964753,839,839,839,839,0
20230705,121100,58964753,839,839,839,839,0
20230705,121000,58964753,839,839,839,839,0
20230705,120900,58964753,839,839,839,839,18
20230705,120800,58949651,839,839,839,839,54
20230705,120700,58904345,839,839,839,839,350
20230705,120600,58610695,838,838,838,838,0
20230705,120500,58610695,838,838,838,838,100
20230705,120400,58526895,839,839,839,839,0
20230705,120300,58526895,839,839,839,839,0
20230705,120200,58526895,839,839,839,839,0
20230705,120100,58526895,839,839,839,839,0
20230705,120000,58526895,839,839,839,839,0
20230705,115900,58526895,839,839,839,839,3
20230705,115800,58524378,839,838,839,838,208
20230705,115700,58350073,838,838,838,838,0
20230705,115600,58350073,838,838,838,838,0
20230705,115500,58350073,838,838,838,838,0
20230705,115400,58350073,838,838,838,838,0
20230705,115300,58350073,838,838,838,838,0
20230705,115200,58350073,838,838,838,838,50
20230705,115100,58308173,836,836,836,836,1
20230705,115000,58307337,836,836,836,836,92
20230705,114900,58230425,836,836,836,836,100
20230705,114800,58146825,836,836,836,836,200
20230705,114700,57979625,836,836,836,836,0
20230705,114600,57979625,836,836,836,836,0
20230705,114500,57979625,836,836,836,836,0
20230705,114400,57979625,836,836,836,836,0
20230705,114300,57979625,836,836,836,836,1
20230705,114200,57978789,836,836,836,836,0
20230705,114100,57978789,836,836,836,836,0
20230705,114000,57978789,836,836,836,836,1873
20230705,113900,56412961,837,837,837,837,46
20230705,113800,56374459,837,837,838,837,3607
20230705,113700,53354829,837,837,837,837,0
20230705,113600,53354829,837,837,837,837,0
20230705,113500,53354829,837,837,837,837,4
20230705,113400,53351481,837,838,838,837,14
20230705,113300,53339753,838,838,838,838,102
20230705,113200,53254277,839,838,839,838,7
20230705,113100,53248409,838,838,838,838,140
20230705,113000,53131089,838,838,838,838,1
20230705,112900,53130251,839,838,839,838,2
20230705,112800,53128574,838,839,839,838,21
20230705,112700,53110961,839,839,839,839,1
20230705,112600,53110122,838,838,838,838,25
20230705,112500,53089172,838,837,838,837,124
20230705,112400,52985264,839,839,839,837,126
20230705,112300,52879677,839,839,839,839,0
20230705,112200,52879677,839,839,839,839,0
20230705,112100,52879677,839,839,839,839,0
20230705,112000,52879677,839,839,839,839,0
20230705,111900,52879677,839,839,839,839,12
20230705,111800,52869609,839,839,839,839,1
20230705,111700,52868770,839,839,839,839,1
20230705,111600,52867931,839,839,839,839,0
20230705,111500,52867931,839,839,839,839,1
20230705,111400,52867092,839,839,839,839,0
20230705,111300,52867092,839,838,839,838,19
20230705,111200,52851169,838,838,838,838,2
20230705,111100,52849493,838,838,838,837,244
20230705,111000,52645252,837,837,837,837,30
20230705,110900,52620142,838,838,838,838,100
20230705,110800,52536342,838,838,838,838,267
20230705,110700,52312596,838,838,838,838,0
20230705,110600,52312596,838,838,838,838,0
20230705,110500,52312596,838,838,838,838,183
20230705,110400,52159242,839,837,839,837,18
20230705,110300,52144174,839,837,839,837,386
20230705,110200,51820988,837,837,837,837,100
20230705,110100,51737288,837,837,837,837,9
20230705,110000,51729755,837,837,837,837,280
20230705,105900,51495395,837,837,837,837,0
20230705,105800,51495395,837,837,837,837,120
20230705,105700,51394955,839,839,839,839,2
20230705,105600,51393277,837,837,837,837,0
20230705,105500,51393277,837,837,837,837,0
20230705,105400,51393277,837,837,837,837,9
20230705,105300,51385744,837,841,841,837,2253
20230705,105200,49495419,842,842,842,842,0
20230705,105100,49495419,842,842,842,842,0
20230705,105000,49495419,842,842,842,842,11
20230705,104900,49486157,841,841,841,841,147
20230705,104800,49362530,841,841,841,841,391
20230705,104700,49033699,841,841,841,841,1833
20230705,104600,47492146,842,843,843,842,355
20230705,104500,47193036,843,841,843,841,1520
20230705,104400,45914708,844,844,844,844,17
20230705,104300,45900360,844,844,844,844,0
20230705,104200,45900360,844,844,844,844,0
20230705,104100,45900360,844,844,844,844,0
20230705,104000,45900360,844,843,845,843,10
20230705,103900,45891926,843,842,843,842,3
20230705,103800,45889399,843,841,843,841,50
20230705,103700,45847277,841,842,842,841,5
20230705,103600,45843071,842,842,842,842,32
20230705,103500,45816127,842,840,842,840,94
20230705,103400,45737165,840,840,840,840,218
20230705,103300,45554045,839,839,839,839,30
20230705,103200,45528875,838,838,838,838,0
20230705,103100,45528875,838,838,838,838,20
20230705,103000,45512115,838,838,838,838,0
20230705,102900,45512115,838,838,838,838,184
20230705,102800,45357923,838,838,838,838,0
20230705,102700,45357923,838,838,838,838,1
20230705,102600,45357085,834,834,834,834,0
20230705,102500,45357085,834,834,834,834,0
20230705,102400,45357085,834,834,834,834,510
20230705,102300,44931745,834,834,834,834,0
20230705,102200,44931745,834,834,834,834,0
20230705,102100,44931745,834,834,834,834,1506
20230705,102000,43675741,834,834,834,834,643
20230705,101900,43139479,840,840,840,840,0
20230705,101800,43139479,840,840,840,840,0
20230705,101700,43139479,840,840,840,840,0
20230705,101600,43139479,840,840,840,840,0
20230705,101500,43139479,840,840,840,840,1
20230705,101400,43138639,840,840,840,840,0
20230705,101300,43138639,840,840,840,840,0
20230705,101200,43138639,840,836,840,834,3357
20230705,101100,40335349,836,836,836,836,9
20230705,101000,40327825,835,836,836,835,2475
20230705,100900,38260432,836,839,839,836,4012
20230705,100800,34904010,839,839,839,839,0
20230705,100700,34904010,839,839,839,839,0
20230705,100600,34904010,839,839,839,839,0
20230705,100500,34904010,839,839,839,839,25
20230705,100400,34883035,839,839,839,839,50
20230705,100300,34841085,840,840,840,840,0
20230705,100200,34841085,840,840,840,840,0
20230705,100100,34841085,840,841,841,840,1090
20230705,100000,33925483,841,841,841,838,7001
20230705,095900,28051083,842,842,842,842,253
20230705,095800,27838057,842,842,842,842,0
20230705,095700,27838057,842,842,842,842,0
20230705,095600,27838057,842,842,842,842,1
20230705,095500,27837215,841,841,841,841,0
20230705,095400,27837215,841,841,841,841,0
20230705,095300,27837215,841,840,841,840,300
20230705,095200,27585200,840,840,840,840,100
20230705,095100,27501200,840,840,840,840,53
20230705,095000,27456680,840,842,842,840,4161
20230705,094900,23958577,843,843,843,843,100
20230705,094800,23874277,843,843,843,843,4
20230705,094700,23870905,842,842,842,842,591
20230705,094600,23373283,843,843,843,843,140
20230705,094500,23255263,843,844,844,843,1105
20230705,094400,22322843,844,844,844,844,97
20230705,094300,22240975,845,845,845,845,1200
20230705,094200,21226975,845,845,845,845,5
20230705,094100,21222750,845,846,846,845,3
20230705,094000,21220213,846,843,846,843,79
20230705,093900,21153610,847,847,847,847,0
20230705,093800,21153610,847,848,848,847,1701
20230705,093700,19712253,848,848,848,848,5
20230705,093600,19708013,848,848,848,848,0
20230705,093500,19708013,848,847,848,847,30
20230705,093400,19682589,848,847,848,847,106
20230705,093300,19592805,847,848,848,847,34
20230705,093200,19564005,848,848,848,848,10
20230705,093100,19555525,843,849,849,843,915
20230705,093000,18783467,850,850,850,850,298
20230705,092900,18530167,850,850,850,850,24
20230705,092800,18509767,850,849,850,849,205
20230705,092700,18335522,850,849,850,849,460
20230705,092600,17944745,850,850,850,850,12
20230705,092500,17934545,850,846,850,846,494
20230705,092400,17515570,847,844,847,844,20
20230705,092300,17498672,844,840,844,840,4000
20230705,092200,14129045,840,840,840,840,25
20230705,092100,14108045,840,840,840,840,100
20230705,092000,14024045,840,841,841,840,812
20230705,091900,13341184,843,843,843,843,0
20230705,091800,13341184,843,843,843,843,1
20230705,091700,13340341,843,843,843,843,20
20230705,091600,13323481,843,843,843,843,0
20230705,091500,13323481,843,843,843,843,0
20230705,091400,13323481,843,843,843,843,100
20230705,091300,13239181,843,843,843,843,55
20230705,091200,13192816,841,841,841,841,240
20230705,091100,12990976,839,839,839,839,1004
20230705,091000,12148620,839,840,843,839,7429
20230705,090900,5911367,840,841,841,840,963
20230705,090800,5102433,840,842,842,840,2001
20230705,090700,3421487,842,842,842,842,59
20230705,090600,3371809,842,842,842,842,13
20230705,090500,3360863,840,840,840,840,0
20230705,090400,3360863,840,841,841,840,200
20230705,090300,3192862,840,845,845,840,796
20230705,090200,2522414,845,845,845,845,595
20230705,090100,2019639,845,845,845,845,1
20230705,090000,2018794,847,845,847,845,2389