KissMeData/043340/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191900,21068242,849,849,849,849,790
20230705,191800,21068242,849,849,849,849,0
20230705,191700,21068242,849,849,849,849,0
20230705,191600,21068242,849,849,849,849,0
20230705,191500,21068242,849,849,849,849,0
20230705,191400,21068242,849,849,849,849,0
20230705,191300,21068242,849,849,849,849,0
20230705,191200,21068242,849,849,849,849,0
20230705,191100,21068242,849,849,849,849,0
20230705,191000,21068242,849,849,849,849,0
20230705,190900,21068242,849,849,849,849,0
20230705,190800,21068242,849,849,849,849,0
20230705,190700,21068242,849,849,849,849,0
20230705,190600,21068242,849,849,849,849,0
20230705,190500,21068242,849,849,849,849,0
20230705,190400,21068242,849,849,849,849,0
20230705,190300,21068242,849,849,849,849,0
20230705,190200,21068242,849,849,849,849,0
20230705,190100,21068242,849,849,849,849,0
20230705,190000,21068242,849,849,849,849,0
20230705,185900,21068242,849,849,849,849,0
20230705,185800,21068242,849,849,849,849,0
20230705,185700,21068242,849,849,849,849,0
20230705,185600,21068242,849,849,849,849,0
20230705,185500,21068242,849,849,849,849,0
20230705,185400,21068242,849,849,849,849,0
20230705,185300,21068242,849,849,849,849,0
20230705,185200,21068242,849,849,849,849,0
20230705,185100,21068242,849,849,849,849,0
20230705,185000,21068242,849,849,849,849,0
20230705,184900,21068242,849,849,849,849,790
20230705,184800,21068242,849,849,849,849,0
20230705,184700,21068242,849,849,849,849,0
20230705,184600,21068242,849,849,849,849,0
20230705,184500,21068242,849,849,849,849,0
20230705,184400,21068242,849,849,849,849,0
20230705,184300,21068242,849,849,849,849,0
20230705,184200,21068242,849,849,849,849,0
20230705,184100,21068242,849,849,849,849,0
20230705,184000,21068242,849,849,849,849,0
20230705,183900,21068242,849,849,849,849,0
20230705,183800,21068242,849,849,849,849,0
20230705,183700,21068242,849,849,849,849,0
20230705,183600,21068242,849,849,849,849,0
20230705,183500,21068242,849,849,849,849,0
20230705,183400,21068242,849,849,849,849,0
20230705,183300,21068242,849,849,849,849,0
20230705,183200,21068242,849,849,849,849,0
20230705,183100,21068242,849,849,849,849,0
20230705,183000,21068242,849,849,849,849,0
20230705,182900,21068242,849,849,849,849,0
20230705,182800,21068242,849,849,849,849,0
20230705,182700,21068242,849,849,849,849,0
20230705,182600,21068242,849,849,849,849,0
20230705,182500,21068242,849,849,849,849,0
20230705,182400,21068242,849,849,849,849,0
20230705,182300,21068242,849,849,849,849,0
20230705,182200,21068242,849,849,849,849,0
20230705,182100,21068242,849,849,849,849,0
20230705,182000,21068242,849,849,849,849,0
20230705,181900,21068242,849,849,849,849,790
20230705,181800,21068242,849,849,849,849,0
20230705,181700,21068242,849,849,849,849,0
20230705,181600,21068242,849,849,849,849,0
20230705,181500,21068242,849,849,849,849,0
20230705,181400,21068242,849,849,849,849,0
20230705,181300,21068242,849,849,849,849,0
20230705,181200,21068242,849,849,849,849,0
20230705,181100,21068242,849,849,849,849,0
20230705,181000,21068242,849,849,849,849,0
20230705,180900,21068242,849,849,849,849,0
20230705,180800,21068242,849,849,849,849,0
20230705,180700,21068242,849,849,849,849,0
20230705,180600,21068242,849,849,849,849,0
20230705,180500,21068242,849,849,849,849,0
20230705,180400,21068242,849,849,849,849,0
20230705,180300,21068242,849,849,849,849,0
20230705,180200,21068242,849,849,849,849,0
20230705,180100,21068242,849,849,849,849,0
20230705,180000,21068242,849,849,849,849,0
20230705,175900,21068242,849,849,849,849,0
20230705,175800,21068242,849,849,849,849,0
20230705,175700,21068242,849,849,849,849,0
20230705,175600,21068242,849,849,849,849,0
20230705,175500,21068242,849,849,849,849,0
20230705,175400,21068242,849,849,849,849,0
20230705,175300,21068242,849,849,849,849,0
20230705,175200,21068242,849,849,849,849,0
20230705,175100,21068242,849,849,849,849,0
20230705,175000,21068242,849,849,849,849,0
20230705,174900,21068242,849,849,849,849,790
20230705,174800,21068242,849,849,849,849,0
20230705,174700,21068242,849,849,849,849,0
20230705,174600,21068242,849,849,849,849,0
20230705,174500,21068242,849,849,849,849,0
20230705,174400,21068242,849,849,849,849,0
20230705,174300,21068242,849,849,849,849,0
20230705,174200,21068242,849,849,849,849,0
20230705,174100,21068242,849,849,849,849,0
20230705,174000,21068242,849,849,849,849,0
20230705,173900,21068242,849,849,849,849,0
20230705,173800,21068242,849,849,849,849,0
20230705,173700,21068242,849,849,849,849,0
20230705,173600,21068242,849,849,849,849,0
20230705,173500,21068242,849,849,849,849,0
20230705,173400,21068242,849,849,849,849,0
20230705,173300,21068242,849,849,849,849,0
20230705,173200,21068242,849,849,849,849,0
20230705,173100,21068242,849,849,849,849,0
20230705,173000,21068242,849,849,849,849,0
20230705,172900,21068242,849,849,849,849,0
20230705,172800,21068242,849,849,849,849,0
20230705,172700,21068242,849,849,849,849,0
20230705,172600,21068242,849,849,849,849,0
20230705,172500,21068242,849,849,849,849,0
20230705,172400,21068242,849,849,849,849,0
20230705,172300,21068242,849,849,849,849,0
20230705,172200,21068242,849,849,849,849,0
20230705,172100,21068242,849,849,849,849,0
20230705,172000,21068242,849,849,849,849,0
20230705,171900,21068242,849,849,849,849,790
20230705,171800,21068242,849,849,849,849,0
20230705,171700,21068242,849,849,849,849,0
20230705,171600,21068242,849,849,849,849,0
20230705,171500,21068242,849,849,849,849,0
20230705,171400,21068242,849,849,849,849,0
20230705,171300,21068242,849,849,849,849,0
20230705,171200,21068242,849,849,849,849,0
20230705,171100,21068242,849,849,849,849,0
20230705,171000,21068242,849,849,849,849,0
20230705,170900,21068242,849,849,849,849,0
20230705,170800,21068242,849,849,849,849,0
20230705,170700,21068242,849,849,849,849,0
20230705,170600,21068242,849,849,849,849,0
20230705,170500,21068242,849,849,849,849,0
20230705,170400,21068242,849,849,849,849,0
20230705,170300,21068242,849,849,849,849,0
20230705,170200,21068242,849,849,849,849,0
20230705,170100,21068242,849,849,849,849,0
20230705,170000,21068242,849,849,849,849,0
20230705,165900,21068242,849,849,849,849,0
20230705,165800,21068242,849,849,849,849,0
20230705,165700,21068242,849,849,849,849,0
20230705,165600,21068242,849,849,849,849,0
20230705,165500,21068242,849,849,849,849,0
20230705,165400,21068242,849,849,849,849,0
20230705,165300,21068242,849,849,849,849,0
20230705,165200,21068242,849,849,849,849,0
20230705,165100,21068242,849,849,849,849,0
20230705,165000,21068242,849,849,849,849,0
20230705,164900,21068242,849,849,849,849,790
20230705,164800,21068242,849,849,849,849,0
20230705,164700,21068242,849,849,849,849,0
20230705,164600,21068242,849,849,849,849,0
20230705,164500,21068242,849,849,849,849,0
20230705,164400,21068242,849,849,849,849,0
20230705,164300,21068242,849,849,849,849,0
20230705,164200,21068242,849,849,849,849,0
20230705,164100,21068242,849,849,849,849,0
20230705,164000,21068242,849,849,849,849,0
20230705,163900,21068242,849,849,849,849,0
20230705,163800,21068242,849,849,849,849,0
20230705,163700,21068242,849,849,849,849,0
20230705,163600,21068242,849,849,849,849,0
20230705,163500,21068242,849,849,849,849,0
20230705,163400,21068242,849,849,849,849,0
20230705,163300,21068242,849,849,849,849,0
20230705,163200,21068242,849,849,849,849,0
20230705,163100,21068242,849,849,849,849,0
20230705,163000,21068242,849,849,849,849,0
20230705,162900,21068242,849,849,849,849,0
20230705,162800,21068242,849,849,849,849,0
20230705,162700,21068242,849,849,849,849,0
20230705,162600,21068242,849,849,849,849,0
20230705,162500,21068242,849,849,849,849,0
20230705,162400,21068242,849,849,849,849,0
20230705,162300,21068242,849,849,849,849,0
20230705,162200,21068242,849,849,849,849,0
20230705,162100,21068242,849,849,849,849,0
20230705,162000,21068242,849,849,849,849,0
20230705,161900,21068242,849,849,849,849,790
20230705,161800,21068242,849,849,849,849,0
20230705,161700,21068242,849,849,849,849,0
20230705,161600,21068242,849,849,849,849,0
20230705,161500,21068242,849,849,849,849,0
20230705,161400,21068242,849,849,849,849,0
20230705,161300,21068242,849,849,849,849,0
20230705,161200,21068242,849,849,849,849,0
20230705,161100,21068242,849,849,849,849,0
20230705,161000,21068242,849,849,849,849,0
20230705,160900,21068242,849,849,849,849,0
20230705,160800,21068242,849,849,849,849,0
20230705,160700,21068242,849,849,849,849,0
20230705,160600,21068242,849,849,849,849,0
20230705,160500,21068242,849,849,849,849,0
20230705,160400,21068242,849,849,849,849,0
20230705,160300,21068242,849,849,849,849,0
20230705,160200,21068242,849,849,849,849,0
20230705,160100,21068242,849,849,849,849,0
20230705,160000,21068242,849,849,849,849,0
20230705,155900,21068242,849,849,849,849,0
20230705,155800,21068242,849,849,849,849,0
20230705,155700,21068242,849,849,849,849,0
20230705,155600,21068242,849,849,849,849,0
20230705,155500,21068242,849,849,849,849,0
20230705,155400,21068242,849,849,849,849,0
20230705,155300,21068242,849,849,849,849,0
20230705,155200,21068242,849,849,849,849,0
20230705,155100,21068242,849,849,849,849,0
20230705,155000,21068242,849,849,849,849,0
20230705,154900,21068242,849,849,849,849,790
20230705,154800,21068242,849,849,849,849,0
20230705,154700,21068242,849,849,849,849,0
20230705,154600,21068242,849,849,849,849,0
20230705,154500,21068242,849,849,849,849,0
20230705,154400,21068242,849,849,849,849,0
20230705,154300,21068242,849,849,849,849,0
20230705,154200,21068242,849,849,849,849,0
20230705,154100,21068242,849,849,849,849,0
20230705,154000,21068242,849,849,849,849,0
20230705,153900,21068242,849,849,849,849,0
20230705,153800,21068242,849,849,849,849,0
20230705,153700,21068242,849,849,849,849,0
20230705,153600,21068242,849,849,849,849,0
20230705,153500,21068242,849,849,849,849,0
20230705,153400,21068242,849,849,849,849,0
20230705,153300,21068242,849,849,849,849,0
20230705,153200,21068242,849,849,849,849,0
20230705,153100,21068242,849,849,849,849,0
20230705,153000,21068242,849,849,849,849,790
20230705,152900,20397532,849,849,849,849,0
20230705,152800,20397532,849,849,849,849,0
20230705,152700,20397532,849,849,849,849,0
20230705,152600,20397532,849,849,849,849,0
20230705,152500,20397532,849,849,849,849,0
20230705,152400,20397532,849,849,849,849,0
20230705,152300,20397532,849,849,849,849,0
20230705,152200,20397532,849,849,849,849,0
20230705,152100,20397532,849,849,849,849,0
20230705,152000,20397532,849,849,849,849,0
20230705,151900,20397532,849,849,849,849,0
20230705,151800,20397532,849,849,849,849,0
20230705,151700,20397532,849,849,849,849,300
20230705,151600,20142832,850,850,850,850,303
20230705,151500,19885282,850,850,850,850,0
20230705,151400,19885282,850,850,850,850,0
20230705,151300,19885282,850,850,850,850,0
20230705,151200,19885282,850,850,850,850,0
20230705,151100,19885282,850,851,851,850,455
20230705,151000,19498132,851,850,851,850,479
20230705,150900,19090845,844,844,844,844,0
20230705,150800,19090845,844,844,844,844,0
20230705,150700,19090845,844,844,844,844,0
20230705,150600,19090845,844,844,844,844,0
20230705,150500,19090845,844,844,844,844,0
20230705,150400,19090845,844,844,844,844,0
20230705,150300,19090845,844,844,844,844,0
20230705,150200,19090845,844,844,844,844,0
20230705,150100,19090845,844,844,844,844,0
20230705,150000,19090845,844,844,844,844,0
20230705,145900,19090845,844,845,845,844,82
20230705,145800,19021625,844,844,844,844,0
20230705,145700,19021625,844,844,844,844,0
20230705,145600,19021625,844,844,844,844,0
20230705,145500,19021625,844,844,844,844,0
20230705,145400,19021625,844,844,844,844,0
20230705,145300,19021625,844,844,844,844,0
20230705,145200,19021625,844,844,844,844,60
20230705,145100,18970985,845,845,845,845,0
20230705,145000,18970985,845,845,845,845,11
20230705,144900,18961690,845,845,845,845,17
20230705,144800,18947325,845,845,845,845,289
20230705,144700,18703120,845,845,845,845,0
20230705,144600,18703120,845,845,845,845,100
20230705,144500,18618620,850,850,850,850,0
20230705,144400,18618620,850,850,850,850,0
20230705,144300,18618620,850,850,850,850,0
20230705,144200,18618620,850,850,850,850,0
20230705,144100,18618620,850,850,850,850,0
20230705,144000,18618620,850,850,850,850,500
20230705,143900,18193620,849,849,849,849,61
20230705,143800,18141831,849,849,849,849,0
20230705,143700,18141831,849,849,849,849,0
20230705,143600,18141831,849,847,849,847,300
20230705,143500,17887428,845,845,845,845,50
20230705,143400,17845178,845,847,847,845,182
20230705,143300,17691152,847,847,847,847,0
20230705,143200,17691152,847,847,847,847,0
20230705,143100,17691152,847,847,847,847,0
20230705,143000,17691152,847,847,847,847,100
20230705,142900,17606452,847,847,847,847,10
20230705,142800,17597982,847,847,847,847,1
20230705,142700,17597135,847,847,847,847,0
20230705,142600,17597135,847,847,847,847,0
20230705,142500,17597135,847,847,847,847,0
20230705,142400,17597135,847,847,847,847,0
20230705,142300,17597135,847,847,847,847,0
20230705,142200,17597135,847,847,847,847,0
20230705,142100,17597135,847,847,847,847,0
20230705,142000,17597135,847,847,847,847,0
20230705,141900,17597135,847,847,847,847,0
20230705,141800,17597135,847,847,847,847,0
20230705,141700,17597135,847,847,847,847,0
20230705,141600,17597135,847,847,847,847,0
20230705,141500,17597135,847,847,847,847,524
20230705,141400,17153307,847,847,847,847,0
20230705,141300,17153307,847,847,847,847,0
20230705,141200,17153307,847,847,847,847,0
20230705,141100,17153307,847,847,847,847,0
20230705,141000,17153307,847,847,847,847,0
20230705,140900,17153307,847,847,847,847,218
20230705,140800,16968661,846,846,846,846,6
20230705,140700,16963585,846,846,846,846,0
20230705,140600,16963585,846,846,846,846,0
20230705,140500,16963585,846,846,846,846,7
20230705,140400,16957663,846,846,846,846,1
20230705,140300,16956817,846,846,846,846,0
20230705,140200,16956817,846,846,846,846,0
20230705,140100,16956817,846,846,846,846,0
20230705,140000,16956817,846,846,846,846,0
20230705,135900,16956817,846,846,846,846,0
20230705,135800,16956817,846,846,846,846,0
20230705,135700,16956817,846,846,846,846,0
20230705,135600,16956817,846,846,846,846,0
20230705,135500,16956817,846,846,846,846,0
20230705,135400,16956817,846,846,846,846,402
20230705,135300,16616725,846,846,846,846,0
20230705,135200,16616725,846,846,846,846,0
20230705,135100,16616725,846,846,846,846,0
20230705,135000,16616725,846,846,846,846,900
20230705,134900,15855325,846,846,846,846,36
20230705,134800,15824869,845,845,845,845,0
20230705,134700,15824869,845,845,845,845,100
20230705,134600,15740369,844,844,844,844,0
20230705,134500,15740369,844,844,844,844,0
20230705,134400,15740369,844,844,844,844,0
20230705,134300,15740369,844,844,844,844,0
20230705,134200,15740369,844,844,844,844,0
20230705,134100,15740369,844,844,844,844,0
20230705,134000,15740369,844,844,844,844,0
20230705,133900,15740369,844,844,844,844,0
20230705,133800,15740369,844,844,844,844,0
20230705,133700,15740369,844,844,844,844,0
20230705,133600,15740369,844,844,844,844,0
20230705,133500,15740369,844,844,844,844,0
20230705,133400,15740369,844,844,844,844,0
20230705,133300,15740369,844,844,844,844,0
20230705,133200,15740369,844,844,844,844,0
20230705,133100,15740369,844,844,844,844,0
20230705,133000,15740369,844,844,844,844,0
20230705,132900,15740369,844,844,844,844,0
20230705,132800,15740369,844,844,844,844,0
20230705,132700,15740369,844,844,844,844,0
20230705,132600,15740369,844,844,844,844,0
20230705,132500,15740369,844,844,844,844,0
20230705,132400,15740369,844,844,844,844,0
20230705,132300,15740369,844,844,844,844,0
20230705,132200,15740369,844,844,844,844,100
20230705,132100,15655969,846,846,846,846,0
20230705,132000,15655969,846,846,846,846,0
20230705,131900,15655969,846,846,846,846,0
20230705,131800,15655969,846,846,846,846,0
20230705,131700,15655969,846,846,846,846,0
20230705,131600,15655969,846,846,846,846,0
20230705,131500,15655969,846,846,846,846,0
20230705,131400,15655969,846,846,846,846,89
20230705,131300,15580675,846,846,846,846,100
20230705,131200,15496075,845,845,845,845,0
20230705,131100,15496075,845,845,845,845,0
20230705,131000,15496075,845,845,845,845,396
20230705,130900,15161455,845,845,845,845,1
20230705,130800,15160610,842,842,842,842,0
20230705,130700,15160610,842,842,842,842,0
20230705,130600,15160610,842,842,842,842,0
20230705,130500,15160610,842,843,843,842,654
20230705,130400,14609327,845,845,845,845,0
20230705,130300,14609327,845,845,845,845,0
20230705,130200,14609327,845,845,845,845,0
20230705,130100,14609327,845,845,845,845,100
20230705,130000,14524827,845,845,845,845,0
20230705,125900,14524827,845,845,845,845,0
20230705,125800,14524827,845,845,845,845,50
20230705,125700,14482577,846,846,846,846,0
20230705,125600,14482577,846,846,846,846,0
20230705,125500,14482577,846,846,846,846,0
20230705,125400,14482577,846,846,846,846,0
20230705,125300,14482577,846,846,846,846,0
20230705,125200,14482577,846,846,846,846,0
20230705,125100,14482577,846,846,846,846,0
20230705,125000,14482577,846,846,846,846,0
20230705,124900,14482577,846,846,846,846,0
20230705,124800,14482577,846,846,846,846,0
20230705,124700,14482577,846,846,846,846,0
20230705,124600,14482577,846,846,846,846,0
20230705,124500,14482577,846,846,846,846,0
20230705,124400,14482577,846,846,846,846,0
20230705,124300,14482577,846,846,846,846,0
20230705,124200,14482577,846,846,846,846,0
20230705,124100,14482577,846,846,846,846,0
20230705,124000,14482577,846,846,846,846,0
20230705,123900,14482577,846,846,846,846,0
20230705,123800,14482577,846,846,846,846,0
20230705,123700,14482577,846,846,846,846,0
20230705,123600,14482577,846,846,846,846,0
20230705,123500,14482577,846,846,846,846,0
20230705,123400,14482577,846,846,846,846,0
20230705,123300,14482577,846,846,846,846,0
20230705,123200,14482577,846,846,846,846,0
20230705,123100,14482577,846,846,846,846,0
20230705,123000,14482577,846,846,846,846,0
20230705,122900,14482577,846,846,846,846,0
20230705,122800,14482577,846,846,846,846,0
20230705,122700,14482577,846,846,846,846,0
20230705,122600,14482577,846,846,846,846,0
20230705,122500,14482577,846,846,846,846,0
20230705,122400,14482577,846,846,846,846,50
20230705,122300,14440277,846,846,846,846,0
20230705,122200,14440277,846,846,846,846,0
20230705,122100,14440277,846,846,846,846,0
20230705,122000,14440277,846,846,846,846,0
20230705,121900,14440277,846,846,846,846,0
20230705,121800,14440277,846,846,846,846,0
20230705,121700,14440277,846,846,846,846,0
20230705,121600,14440277,846,846,846,846,0
20230705,121500,14440277,846,846,846,846,0
20230705,121400,14440277,846,846,846,846,0
20230705,121300,14440277,846,846,846,846,0
20230705,121200,14440277,846,846,846,846,0
20230705,121100,14440277,846,846,846,846,0
20230705,121000,14440277,846,846,846,846,0
20230705,120900,14440277,846,846,846,846,0
20230705,120800,14440277,846,846,846,846,0
20230705,120700,14440277,846,846,846,846,5
20230705,120600,14436047,846,846,846,846,0
20230705,120500,14436047,846,846,846,846,0
20230705,120400,14436047,846,846,846,846,0
20230705,120300,14436047,846,846,846,846,0
20230705,120200,14436047,846,846,846,846,0
20230705,120100,14436047,846,846,846,846,0
20230705,120000,14436047,846,846,846,846,0
20230705,115900,14436047,846,846,846,846,0
20230705,115800,14436047,846,846,846,846,0
20230705,115700,14436047,846,846,846,846,0
20230705,115600,14436047,846,846,846,846,0
20230705,115500,14436047,846,846,846,846,0
20230705,115400,14436047,846,846,846,846,0
20230705,115300,14436047,846,846,846,846,0
20230705,115200,14436047,846,846,846,846,0
20230705,115100,14436047,846,846,846,846,0
20230705,115000,14436047,846,846,846,846,0
20230705,114900,14436047,846,846,846,846,0
20230705,114800,14436047,846,846,846,846,0
20230705,114700,14436047,846,846,846,846,0
20230705,114600,14436047,846,846,846,846,0
20230705,114500,14436047,846,846,846,846,0
20230705,114400,14436047,846,846,846,846,0
20230705,114300,14436047,846,846,846,846,0
20230705,114200,14436047,846,846,846,846,0
20230705,114100,14436047,846,846,846,846,0
20230705,114000,14436047,846,846,846,846,0
20230705,113900,14436047,846,846,846,846,50
20230705,113800,14393747,846,846,846,846,100
20230705,113700,14309147,846,846,846,846,0
20230705,113600,14309147,846,846,846,846,0
20230705,113500,14309147,846,846,846,846,0
20230705,113400,14309147,846,846,846,846,0
20230705,113300,14309147,846,846,846,846,0
20230705,113200,14309147,846,846,846,846,0
20230705,113100,14309147,846,846,846,846,0
20230705,113000,14309147,846,846,846,846,0
20230705,112900,14309147,846,846,846,846,0
20230705,112800,14309147,846,846,846,846,0
20230705,112700,14309147,846,846,846,846,140
20230705,112600,14190707,846,846,846,846,0
20230705,112500,14190707,846,846,846,846,0
20230705,112400,14190707,846,846,846,846,0
20230705,112300,14190707,846,846,846,846,1
20230705,112200,14189861,844,844,844,844,0
20230705,112100,14189861,844,844,844,844,168
20230705,112000,14048069,846,846,846,846,20
20230705,111900,14031149,846,846,846,846,0
20230705,111800,14031149,846,846,846,846,50
20230705,111700,13988849,847,847,847,847,0
20230705,111600,13988849,847,847,847,847,0
20230705,111500,13988849,847,847,847,847,0
20230705,111400,13988849,847,847,847,847,0
20230705,111300,13988849,847,847,847,847,0
20230705,111200,13988849,847,847,847,847,0
20230705,111100,13988849,847,847,847,847,0
20230705,111000,13988849,847,847,847,847,0
20230705,110900,13988849,847,847,847,847,0
20230705,110800,13988849,847,847,847,847,0
20230705,110700,13988849,847,847,847,847,0
20230705,110600,13988849,847,847,847,847,0
20230705,110500,13988849,847,847,847,847,60
20230705,110400,13938029,847,847,847,847,0
20230705,110300,13938029,847,847,847,847,0
20230705,110200,13938029,847,847,847,847,0
20230705,110100,13938029,847,847,847,847,0
20230705,110000,13938029,847,847,847,847,0
20230705,105900,13938029,847,847,847,847,21
20230705,105800,13920242,847,847,847,847,100
20230705,105700,13835542,847,847,847,847,0
20230705,105600,13835542,847,847,847,847,0
20230705,105500,13835542,847,847,847,847,0
20230705,105400,13835542,847,847,847,847,0
20230705,105300,13835542,847,847,847,847,0
20230705,105200,13835542,847,847,847,847,0
20230705,105100,13835542,847,847,847,847,0
20230705,105000,13835542,847,847,847,847,0
20230705,104900,13835542,847,847,847,847,0
20230705,104800,13835542,847,847,847,847,0
20230705,104700,13835542,847,847,847,847,0
20230705,104600,13835542,847,847,847,847,0
20230705,104500,13835542,847,847,847,847,0
20230705,104400,13835542,847,847,847,847,0
20230705,104300,13835542,847,847,847,847,0
20230705,104200,13835542,847,847,847,847,1
20230705,104100,13834695,847,847,847,847,20
20230705,104000,13817755,846,846,846,846,0
20230705,103900,13817755,846,846,846,846,0
20230705,103800,13817755,846,846,846,846,0
20230705,103700,13817755,846,846,846,846,230
20230705,103600,13623175,846,846,846,846,0
20230705,103500,13623175,846,846,846,846,1
20230705,103400,13622329,841,841,841,841,0
20230705,103300,13622329,841,841,841,841,0
20230705,103200,13622329,841,841,841,841,0
20230705,103100,13622329,841,841,841,841,0
20230705,103000,13622329,841,841,841,841,18
20230705,102900,13607191,846,846,846,846,0
20230705,102800,13607191,846,846,846,846,0
20230705,102700,13607191,846,842,846,841,1838
20230705,102600,12060490,842,842,842,842,323
20230705,102500,11788524,846,846,846,846,1
20230705,102400,11787678,843,843,843,843,706
20230705,102300,11192520,844,844,844,844,0
20230705,102200,11192520,844,844,844,844,207
20230705,102100,11017812,845,845,845,845,300
20230705,102000,10764312,846,846,846,846,0
20230705,101900,10764312,846,846,846,846,1
20230705,101800,10763466,846,846,846,846,236
20230705,101700,10563810,847,847,847,847,0
20230705,101600,10563810,847,847,847,847,0
20230705,101500,10563810,847,847,847,847,0
20230705,101400,10563810,847,847,847,847,0
20230705,101300,10563810,847,847,847,847,11
20230705,101200,10554493,847,847,847,847,0
20230705,101100,10554493,847,847,847,847,0
20230705,101000,10554493,847,847,847,847,0
20230705,100900,10554493,847,847,847,847,130
20230705,100800,10444383,848,848,848,848,0
20230705,100700,10444383,848,848,848,848,1
20230705,100600,10443535,848,848,848,848,1
20230705,100500,10442687,848,849,849,848,1001
20230705,100400,9593838,849,849,849,849,0
20230705,100300,9593838,849,850,850,848,2176
20230705,100200,7747902,857,857,857,857,0
20230705,100100,7747902,857,857,857,857,0
20230705,100000,7747902,857,857,857,857,0
20230705,095900,7747902,857,857,857,857,0
20230705,095800,7747902,857,857,857,857,0
20230705,095700,7747902,857,857,857,857,0
20230705,095600,7747902,857,857,857,857,0
20230705,095500,7747902,857,857,857,857,1
20230705,095400,7747045,849,849,849,849,0
20230705,095300,7747045,849,849,849,849,0
20230705,095200,7747045,849,849,849,849,0
20230705,095100,7747045,849,849,849,849,0
20230705,095000,7747045,849,849,849,849,40
20230705,094900,7713085,849,850,850,849,452
20230705,094800,7329304,858,858,858,858,0
20230705,094700,7329304,858,858,858,858,9
20230705,094600,7321582,859,859,859,859,0
20230705,094500,7321582,859,859,859,859,0
20230705,094400,7321582,859,859,859,859,3
20230705,094300,7319005,859,855,859,855,278
20230705,094200,7080858,855,855,855,855,0
20230705,094100,7080858,855,855,855,855,0
20230705,094000,7080858,855,855,855,855,0
20230705,093900,7080858,855,855,855,855,11
20230705,093800,7071453,855,855,855,855,0
20230705,093700,7071453,855,855,855,855,0
20230705,093600,7071453,855,855,855,855,0
20230705,093500,7071453,855,855,855,855,0
20230705,093400,7071453,855,855,855,855,39
20230705,093300,7038108,855,855,855,855,0
20230705,093200,7038108,855,855,855,855,0
20230705,093100,7038108,855,855,855,855,0
20230705,093000,7038108,855,855,855,855,1
20230705,092900,7037253,850,850,850,850,936
20230705,092800,6241653,850,850,850,850,0
20230705,092700,6241653,850,850,850,850,20
20230705,092600,6224653,850,850,850,850,1044
20230705,092500,5337253,855,855,855,855,3
20230705,092400,5334688,856,856,856,856,0
20230705,092300,5334688,856,856,856,856,11
20230705,092200,5325272,857,857,857,857,0
20230705,092100,5325272,857,857,857,857,0
20230705,092000,5325272,857,857,857,857,12
20230705,091900,5314988,857,857,857,857,0
20230705,091800,5314988,857,857,857,857,0
20230705,091700,5314988,857,857,857,857,0
20230705,091600,5314988,857,857,857,857,0
20230705,091500,5314988,857,857,857,857,0
20230705,091400,5314988,857,857,857,857,0
20230705,091300,5314988,857,857,857,857,0
20230705,091200,5314988,857,857,857,857,0
20230705,091100,5314988,857,857,857,857,24
20230705,091000,5294420,848,848,848,848,0
20230705,090900,5294420,848,848,848,848,1
20230705,090800,5293572,848,848,848,848,190
20230705,090700,5132452,848,850,850,848,1655
20230705,090600,3727402,850,852,861,850,2873
20230705,090500,1281692,855,855,855,855,429
20230705,090400,914897,861,861,861,861,0
20230705,090300,914897,861,861,861,861,0
20230705,090200,914897,861,855,861,855,243
20230705,090100,707085,855,855,855,855,82
20230705,090000,636975,855,855,855,855,745