KissMeData/082660/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194300,613248994,840,840,840,840,32022
20230705,194200,613248994,840,840,840,840,0
20230705,194100,613248994,840,840,840,840,0
20230705,194000,613248994,840,840,840,840,0
20230705,193900,613248994,840,840,840,840,0
20230705,193800,613248994,840,840,840,840,0
20230705,193700,613248994,840,840,840,840,0
20230705,193600,613248994,840,840,840,840,0
20230705,193500,613248994,840,840,840,840,0
20230705,193400,613248994,840,840,840,840,0
20230705,193300,613248994,840,840,840,840,0
20230705,193200,613248994,840,840,840,840,0
20230705,193100,613248994,840,840,840,840,0
20230705,193000,613248994,840,840,840,840,0
20230705,192900,613248994,840,840,840,840,0
20230705,192800,613248994,840,840,840,840,0
20230705,192700,613248994,840,840,840,840,0
20230705,192600,613248994,840,840,840,840,0
20230705,192500,613248994,840,840,840,840,0
20230705,192400,613248994,840,840,840,840,0
20230705,192300,613248994,840,840,840,840,0
20230705,192200,613248994,840,840,840,840,0
20230705,192100,613248994,840,840,840,840,0
20230705,192000,613248994,840,840,840,840,0
20230705,191900,613248994,840,840,840,840,0
20230705,191800,613248994,840,840,840,840,0
20230705,191700,613248994,840,840,840,840,0
20230705,191600,613248994,840,840,840,840,0
20230705,191500,613248994,840,840,840,840,0
20230705,191400,613248994,840,840,840,840,0
20230705,191300,613248994,840,840,840,840,32022
20230705,191200,613248994,840,840,840,840,0
20230705,191100,613248994,840,840,840,840,0
20230705,191000,613248994,840,840,840,840,0
20230705,190900,613248994,840,840,840,840,0
20230705,190800,613248994,840,840,840,840,0
20230705,190700,613248994,840,840,840,840,0
20230705,190600,613248994,840,840,840,840,0
20230705,190500,613248994,840,840,840,840,0
20230705,190400,613248994,840,840,840,840,0
20230705,190300,613248994,840,840,840,840,0
20230705,190200,613248994,840,840,840,840,0
20230705,190100,613248994,840,840,840,840,0
20230705,190000,613248994,840,840,840,840,0
20230705,185900,613248994,840,840,840,840,0
20230705,185800,613248994,840,840,840,840,0
20230705,185700,613248994,840,840,840,840,0
20230705,185600,613248994,840,840,840,840,0
20230705,185500,613248994,840,840,840,840,0
20230705,185400,613248994,840,840,840,840,0
20230705,185300,613248994,840,840,840,840,0
20230705,185200,613248994,840,840,840,840,0
20230705,185100,613248994,840,840,840,840,0
20230705,185000,613248994,840,840,840,840,0
20230705,184900,613248994,840,840,840,840,0
20230705,184800,613248994,840,840,840,840,0
20230705,184700,613248994,840,840,840,840,0
20230705,184600,613248994,840,840,840,840,0
20230705,184500,613248994,840,840,840,840,0
20230705,184400,613248994,840,840,840,840,0
20230705,184300,613248994,840,840,840,840,32022
20230705,184200,613248994,840,840,840,840,0
20230705,184100,613248994,840,840,840,840,0
20230705,184000,613248994,840,840,840,840,0
20230705,183900,613248994,840,840,840,840,0
20230705,183800,613248994,840,840,840,840,0
20230705,183700,613248994,840,840,840,840,0
20230705,183600,613248994,840,840,840,840,0
20230705,183500,613248994,840,840,840,840,0
20230705,183400,613248994,840,840,840,840,0
20230705,183300,613248994,840,840,840,840,0
20230705,183200,613248994,840,840,840,840,0
20230705,183100,613248994,840,840,840,840,0
20230705,183000,613248994,840,840,840,840,0
20230705,182900,613248994,840,840,840,840,0
20230705,182800,613248994,840,840,840,840,0
20230705,182700,613248994,840,840,840,840,0
20230705,182600,613248994,840,840,840,840,0
20230705,182500,613248994,840,840,840,840,0
20230705,182400,613248994,840,840,840,840,0
20230705,182300,613248994,840,840,840,840,0
20230705,182200,613248994,840,840,840,840,0
20230705,182100,613248994,840,840,840,840,0
20230705,182000,613248994,840,840,840,840,0
20230705,181900,613248994,840,840,840,840,0
20230705,181800,613248994,840,840,840,840,0
20230705,181700,613248994,840,840,840,840,0
20230705,181600,613248994,840,840,840,840,0
20230705,181500,613248994,840,840,840,840,0
20230705,181400,613248994,840,840,840,840,0
20230705,181300,613248994,840,840,840,840,32022
20230705,181200,613248994,840,840,840,840,0
20230705,181100,613248994,840,840,840,840,0
20230705,181000,613248994,840,840,840,840,0
20230705,180900,613248994,840,840,840,840,0
20230705,180800,613248994,840,840,840,840,0
20230705,180700,613248994,840,840,840,840,0
20230705,180600,613248994,840,840,840,840,0
20230705,180500,613248994,840,840,840,840,0
20230705,180400,613248994,840,840,840,840,0
20230705,180300,613248994,840,840,840,840,0
20230705,180200,613248994,840,840,840,840,0
20230705,180100,613248994,840,840,840,840,0
20230705,180000,613248994,840,840,840,840,0
20230705,175900,613248994,840,840,840,840,0
20230705,175800,613248994,840,840,840,840,0
20230705,175700,613248994,840,840,840,840,0
20230705,175600,613248994,840,840,840,840,0
20230705,175500,613248994,840,840,840,840,0
20230705,175400,613248994,840,840,840,840,0
20230705,175300,613248994,840,840,840,840,0
20230705,175200,613248994,840,840,840,840,0
20230705,175100,613248994,840,840,840,840,0
20230705,175000,613248994,840,840,840,840,0
20230705,174900,613248994,840,840,840,840,0
20230705,174800,613248994,840,840,840,840,0
20230705,174700,613248994,840,840,840,840,0
20230705,174600,613248994,840,840,840,840,0
20230705,174500,613248994,840,840,840,840,0
20230705,174400,613248994,840,840,840,840,0
20230705,174300,613248994,840,840,840,840,32022
20230705,174200,613248994,840,840,840,840,0
20230705,174100,613248994,840,840,840,840,0
20230705,174000,613248994,840,840,840,840,0
20230705,173900,613248994,840,840,840,840,0
20230705,173800,613248994,840,840,840,840,0
20230705,173700,613248994,840,840,840,840,0
20230705,173600,613248994,840,840,840,840,0
20230705,173500,613248994,840,840,840,840,0
20230705,173400,613248994,840,840,840,840,0
20230705,173300,613248994,840,840,840,840,0
20230705,173200,613248994,840,840,840,840,0
20230705,173100,613248994,840,840,840,840,0
20230705,173000,613248994,840,840,840,840,0
20230705,172900,613248994,840,840,840,840,0
20230705,172800,613248994,840,840,840,840,0
20230705,172700,613248994,840,840,840,840,0
20230705,172600,613248994,840,840,840,840,0
20230705,172500,613248994,840,840,840,840,0
20230705,172400,613248994,840,840,840,840,0
20230705,172300,613248994,840,840,840,840,0
20230705,172200,613248994,840,840,840,840,0
20230705,172100,613248994,840,840,840,840,0
20230705,172000,613248994,840,840,840,840,0
20230705,171900,613248994,840,840,840,840,0
20230705,171800,613248994,840,840,840,840,0
20230705,171700,613248994,840,840,840,840,0
20230705,171600,613248994,840,840,840,840,0
20230705,171500,613248994,840,840,840,840,0
20230705,171400,613248994,840,840,840,840,0
20230705,171300,613248994,840,840,840,840,32022
20230705,171200,613248994,840,840,840,840,0
20230705,171100,613248994,840,840,840,840,0
20230705,171000,613248994,840,840,840,840,0
20230705,170900,613248994,840,840,840,840,0
20230705,170800,613248994,840,840,840,840,0
20230705,170700,613248994,840,840,840,840,0
20230705,170600,613248994,840,840,840,840,0
20230705,170500,613248994,840,840,840,840,0
20230705,170400,613248994,840,840,840,840,0
20230705,170300,613248994,840,840,840,840,0
20230705,170200,613248994,840,840,840,840,0
20230705,170100,613248994,840,840,840,840,0
20230705,170000,613248994,840,840,840,840,0
20230705,165900,613248994,840,840,840,840,0
20230705,165800,613248994,840,840,840,840,0
20230705,165700,613248994,840,840,840,840,0
20230705,165600,613248994,840,840,840,840,0
20230705,165500,613248994,840,840,840,840,0
20230705,165400,613248994,840,840,840,840,0
20230705,165300,613248994,840,840,840,840,0
20230705,165200,613248994,840,840,840,840,0
20230705,165100,613248994,840,840,840,840,0
20230705,165000,613248994,840,840,840,840,0
20230705,164900,613248994,840,840,840,840,0
20230705,164800,613248994,840,840,840,840,0
20230705,164700,613248994,840,840,840,840,0
20230705,164600,613248994,840,840,840,840,0
20230705,164500,613248994,840,840,840,840,0
20230705,164400,613248994,840,840,840,840,0
20230705,164300,613248994,840,840,840,840,32022
20230705,164200,613248994,840,840,840,840,0
20230705,164100,613248994,840,840,840,840,0
20230705,164000,613248994,840,840,840,840,0
20230705,163900,613248994,840,840,840,840,0
20230705,163800,613248994,840,840,840,840,0
20230705,163700,613248994,840,840,840,840,0
20230705,163600,613248994,840,840,840,840,0
20230705,163500,613248994,840,840,840,840,0
20230705,163400,613248994,840,840,840,840,0
20230705,163300,613248994,840,840,840,840,0
20230705,163200,613248994,840,840,840,840,0
20230705,163100,613248994,840,840,840,840,0
20230705,163000,613248994,840,840,840,840,0
20230705,162900,613248994,840,840,840,840,0
20230705,162800,613248994,840,840,840,840,0
20230705,162700,613248994,840,840,840,840,0
20230705,162600,613248994,840,840,840,840,0
20230705,162500,613248994,840,840,840,840,0
20230705,162400,613248994,840,840,840,840,0
20230705,162300,613248994,840,840,840,840,0
20230705,162200,613248994,840,840,840,840,0
20230705,162100,613248994,840,840,840,840,0
20230705,162000,613248994,840,840,840,840,0
20230705,161900,613248994,840,840,840,840,0
20230705,161800,613248994,840,840,840,840,0
20230705,161700,613248994,840,840,840,840,0
20230705,161600,613248994,840,840,840,840,0
20230705,161500,613248994,840,840,840,840,0
20230705,161400,613248994,840,840,840,840,0
20230705,161300,613248994,840,840,840,840,32022
20230705,161200,613248994,840,840,840,840,0
20230705,161100,613248994,840,840,840,840,0
20230705,161000,613248994,840,840,840,840,0
20230705,160900,613248994,840,840,840,840,0
20230705,160800,613248994,840,840,840,840,0
20230705,160700,613248994,840,840,840,840,0
20230705,160600,613248994,840,840,840,840,0
20230705,160500,613248994,840,840,840,840,0
20230705,160400,613248994,840,840,840,840,0
20230705,160300,613248994,840,840,840,840,0
20230705,160200,613248994,840,840,840,840,0
20230705,160100,613248994,840,840,840,840,0
20230705,160000,613248994,840,840,840,840,0
20230705,155900,613248994,840,840,840,840,0
20230705,155800,613248994,840,840,840,840,0
20230705,155700,613248994,840,840,840,840,0
20230705,155600,613248994,840,840,840,840,0
20230705,155500,613248994,840,840,840,840,0
20230705,155400,613248994,840,840,840,840,0
20230705,155300,613248994,840,840,840,840,0
20230705,155200,613248994,840,840,840,840,0
20230705,155100,613248994,840,840,840,840,0
20230705,155000,613248994,840,840,840,840,0
20230705,154900,613248994,840,840,840,840,0
20230705,154800,613248994,840,840,840,840,0
20230705,154700,613248994,840,840,840,840,0
20230705,154600,613248994,840,840,840,840,0
20230705,154500,613248994,840,840,840,840,0
20230705,154400,613248994,840,840,840,840,0
20230705,154300,613248994,840,840,840,840,32022
20230705,154200,613248994,840,840,840,840,0
20230705,154100,613248994,840,840,840,840,0
20230705,154000,613248994,840,840,840,840,0
20230705,153900,613248994,840,840,840,840,0
20230705,153800,613248994,840,840,840,840,0
20230705,153700,613248994,840,840,840,840,0
20230705,153600,613248994,840,840,840,840,0
20230705,153500,613248994,840,840,840,840,0
20230705,153400,613248994,840,840,840,840,0
20230705,153300,613248994,840,840,840,840,0
20230705,153200,613248994,840,840,840,840,0
20230705,153100,613248994,840,840,840,840,0
20230705,153000,613248994,840,840,840,840,32022
20230705,152900,586350514,842,842,842,842,0
20230705,152800,586350514,842,842,842,842,0
20230705,152700,586350514,842,842,842,842,0
20230705,152600,586350514,842,842,842,842,0
20230705,152500,586350514,842,842,842,842,0
20230705,152400,586350514,842,842,842,842,0
20230705,152300,586350514,842,842,842,842,0
20230705,152200,586350514,842,842,842,842,0
20230705,152100,586350514,842,842,842,842,0
20230705,152000,586350514,842,842,842,842,0
20230705,151900,586350514,842,843,843,842,1893
20230705,151800,584756407,842,843,843,842,6972
20230705,151700,578885633,843,843,843,843,1761
20230705,151600,577401110,843,841,843,841,1601
20230705,151500,576054467,841,841,843,841,5564
20230705,151400,571374741,842,842,843,842,3352
20230705,151300,568552350,843,843,843,842,5281
20230705,151200,564102467,843,843,843,843,3001
20230705,151100,561572624,843,843,843,841,12071
20230705,151000,551417580,843,844,844,843,1601
20230705,150900,550067336,844,845,845,844,1267
20230705,150800,548997984,845,844,845,844,525
20230705,150700,548554879,845,845,845,845,3091
20230705,150600,545942984,845,846,846,845,1123
20230705,150500,544993737,847,847,847,847,53
20230705,150400,544948846,847,847,847,847,500
20230705,150300,544525346,847,846,847,846,125
20230705,150200,544419582,847,846,847,846,113
20230705,150100,544323983,847,847,847,847,1
20230705,150000,544323136,847,847,847,847,0
20230705,145900,544323136,847,847,847,847,3015
20230705,145800,541769431,845,845,845,845,3070
20230705,145700,539175281,847,847,847,846,52
20230705,145600,539131287,847,847,847,847,0
20230705,145500,539131287,847,846,847,846,4106
20230705,145400,535654374,846,846,846,846,1
20230705,145300,535653528,846,847,847,846,131
20230705,145200,535542701,847,846,847,846,101
20230705,145100,535457254,846,846,847,846,1546
20230705,145000,534149337,847,847,847,847,75
20230705,144900,534085812,847,847,847,847,559
20230705,144800,533612339,847,847,847,847,30
20230705,144700,533586929,848,848,848,848,27
20230705,144600,533564033,848,847,848,847,20
20230705,144500,533547082,850,850,850,850,1000
20230705,144400,532697082,850,849,850,849,404
20230705,144300,532354082,850,850,850,850,0
20230705,144200,532354082,850,850,850,850,1
20230705,144100,532353232,850,850,850,850,1
20230705,144000,532352382,848,848,848,848,147
20230705,143900,532227726,850,850,850,850,0
20230705,143800,532227726,850,850,850,850,100
20230705,143700,532142726,850,850,850,850,0
20230705,143600,532142726,850,850,850,850,1
20230705,143500,532141876,848,848,848,848,118
20230705,143400,532041812,849,849,849,849,238
20230705,143300,531839750,850,849,850,849,2059
20230705,143200,530091600,850,848,850,848,5118
20230705,143100,525746534,849,849,849,849,1
20230705,143000,525745685,849,848,849,848,2926
20230705,142900,523261540,845,845,845,844,2700
20230705,142800,520980240,844,846,846,840,52270
20230705,142700,477003605,850,850,850,850,0
20230705,142600,477003605,850,850,850,850,101
20230705,142500,476917755,850,850,850,850,1
20230705,142400,476916905,850,850,850,850,5001
20230705,142300,472666055,842,850,850,842,50000
20230705,142200,430466593,855,855,855,855,0
20230705,142100,430466593,855,855,855,855,0
20230705,142000,430466593,855,855,855,855,0
20230705,141900,430466593,855,855,855,855,0
20230705,141800,430466593,855,854,855,848,18056
20230705,141700,415105852,854,855,855,854,3098
20230705,141600,412457158,855,855,855,855,15
20230705,141500,412444333,855,855,855,855,60
20230705,141400,412393033,855,855,855,855,0
20230705,141300,412393033,855,855,855,855,32
20230705,141200,412365673,855,855,855,855,2
20230705,141100,412363963,855,855,855,855,0
20230705,141000,412363963,855,855,855,855,562
20230705,140900,411883453,855,855,855,855,20
20230705,140800,411866353,855,855,855,855,0
20230705,140700,411866353,855,855,855,855,0
20230705,140600,411866353,855,855,855,855,1
20230705,140500,411865498,854,854,854,854,0
20230705,140400,411865498,854,854,854,854,100
20230705,140300,411780098,855,855,855,855,0
20230705,140200,411780098,855,855,855,855,0
20230705,140100,411780098,855,855,855,855,1
20230705,140000,411779243,854,854,854,854,0
20230705,135900,411779243,854,854,854,854,102
20230705,135800,411692135,855,855,855,854,105
20230705,135700,411602462,855,855,855,855,7
20230705,135600,411596477,854,855,855,854,2943
20230705,135500,409082212,855,855,855,855,6333
20230705,135400,403667497,855,855,855,855,0
20230705,135300,403667497,855,853,855,853,5575
20230705,135200,398910540,850,850,850,850,6113
20230705,135100,393714490,849,849,849,849,1099
20230705,135000,392781439,849,849,849,849,100
20230705,134900,392696539,850,850,850,850,1000
20230705,134800,391846539,850,850,850,850,0
20230705,134700,391846539,850,850,850,850,1
20230705,134600,391845689,850,850,850,850,0
20230705,134500,391845689,850,849,850,849,109
20230705,134400,391753147,849,849,849,849,2
20230705,134300,391751449,849,849,849,849,1
20230705,134200,391750600,850,850,850,850,0
20230705,134100,391750600,850,850,850,850,0
20230705,134000,391750600,850,850,850,850,0
20230705,133900,391750600,850,850,850,850,1
20230705,133800,391749750,850,850,850,850,1600
20230705,133700,390389750,850,850,850,850,0
20230705,133600,390389750,850,850,850,850,0
20230705,133500,390389750,850,850,850,850,0
20230705,133400,390389750,850,850,850,850,0
20230705,133300,390389750,850,850,850,850,0
20230705,133200,390389750,850,850,850,850,20
20230705,133100,390372750,850,850,850,850,1
20230705,133000,390371900,848,848,848,848,12
20230705,132900,390361724,848,848,848,848,666
20230705,132800,389796956,847,847,847,847,0
20230705,132700,389796956,847,847,847,847,80
20230705,132600,389729196,848,848,848,848,4
20230705,132500,389725804,848,848,848,848,907
20230705,132400,388956668,848,848,848,848,78
20230705,132300,388890524,851,851,851,851,0
20230705,132200,388890524,851,851,851,851,0
20230705,132100,388890524,851,848,851,848,700
20230705,132000,388296921,849,849,849,849,3211
20230705,131900,385570782,851,851,851,850,3911
20230705,131800,382245522,853,853,853,853,0
20230705,131700,382245522,853,853,853,853,21
20230705,131600,382227609,853,853,853,853,0
20230705,131500,382227609,853,853,853,853,200
20230705,131400,382057009,854,854,854,854,1
20230705,131300,382056155,854,854,854,854,0
20230705,131200,382056155,854,854,854,854,1
20230705,131100,382055301,854,854,854,854,0
20230705,131000,382055301,854,854,854,854,0
20230705,130900,382055301,854,854,854,854,0
20230705,130800,382055301,854,854,854,854,0
20230705,130700,382055301,854,854,854,854,0
20230705,130600,382055301,854,854,854,854,0
20230705,130500,382055301,854,854,854,854,0
20230705,130400,382055301,854,854,854,854,30
20230705,130300,382029681,854,854,854,854,0
20230705,130200,382029681,854,854,854,854,0
20230705,130100,382029681,854,854,854,854,0
20230705,130000,382029681,854,851,854,851,2
20230705,125900,382027976,853,852,853,852,70
20230705,125800,381968335,852,852,852,852,0
20230705,125700,381968335,852,852,852,852,0
20230705,125600,381968335,852,852,852,852,1
20230705,125500,381967483,854,854,854,854,1
20230705,125400,381966629,850,850,850,850,0
20230705,125300,381966629,850,850,850,850,0
20230705,125200,381966629,850,850,850,850,1838
20230705,125100,380404329,855,855,855,855,0
20230705,125000,380404329,855,855,855,855,0
20230705,124900,380404329,855,855,855,855,0
20230705,124800,380404329,855,855,855,855,17
20230705,124700,380389794,855,855,855,855,1934
20230705,124600,378736224,856,857,857,855,126
20230705,124500,378628491,855,855,855,855,0
20230705,124400,378628491,855,855,855,855,1329
20230705,124300,377492196,855,855,855,855,0
20230705,124200,377492196,855,855,855,855,0
20230705,124100,377492196,855,855,855,855,0
20230705,124000,377492196,855,855,855,855,0
20230705,123900,377492196,855,855,855,855,0
20230705,123800,377492196,855,855,855,855,0
20230705,123700,377492196,855,855,855,855,0
20230705,123600,377492196,855,855,855,855,0
20230705,123500,377492196,855,855,855,855,0
20230705,123400,377492196,855,855,855,855,0
20230705,123300,377492196,855,855,855,855,0
20230705,123200,377492196,855,855,855,855,0
20230705,123100,377492196,855,855,855,855,1
20230705,123000,377491341,849,849,849,849,0
20230705,122900,377491341,849,849,849,849,0
20230705,122800,377491341,849,849,849,849,1
20230705,122700,377490492,856,856,856,856,0
20230705,122600,377490492,856,856,856,856,11682
20230705,122500,367490700,856,856,856,856,0
20230705,122400,367490700,856,856,856,856,1
20230705,122300,367489844,848,848,848,848,1
20230705,122200,367488996,857,850,857,849,1408
20230705,122100,366293531,849,849,849,849,50
20230705,122000,366251081,850,850,850,850,0
20230705,121900,366251081,850,851,851,850,17233
20230705,121800,351602720,854,856,856,854,1110
20230705,121700,350653735,858,858,858,858,10
20230705,121600,350645155,858,858,858,858,1
20230705,121500,350644297,857,857,857,857,0
20230705,121400,350644297,857,858,858,857,1231
20230705,121300,349588149,858,860,860,858,51
20230705,121200,349544291,860,860,860,860,0
20230705,121100,349544291,860,860,860,860,0
20230705,121000,349544291,860,860,860,860,1
20230705,120900,349543431,858,858,858,858,502
20230705,120800,349112715,859,859,859,859,0
20230705,120700,349112715,859,859,859,859,777
20230705,120600,348445272,858,856,858,856,3455
20230705,120500,345484682,858,858,858,858,0
20230705,120400,345484682,858,858,858,858,1
20230705,120300,345483824,858,858,858,858,0
20230705,120200,345483824,858,858,858,858,0
20230705,120100,345483824,858,858,858,858,15
20230705,120000,345470954,858,859,859,858,2
20230705,115900,345469237,859,859,859,859,0
20230705,115800,345469237,859,859,859,859,0
20230705,115700,345469237,859,859,859,859,0
20230705,115600,345469237,859,859,859,859,0
20230705,115500,345469237,859,859,859,859,573
20230705,115400,344977030,859,856,859,856,8503
20230705,115300,337694567,856,855,856,855,34
20230705,115200,337665496,856,855,856,855,2338
20230705,115100,335664171,854,854,854,854,7198
20230705,115000,329517079,854,854,854,854,10
20230705,114900,329508539,854,854,854,854,690
20230705,114800,328919279,854,854,854,854,0
20230705,114700,328919279,854,854,854,854,1111
20230705,114600,327970485,854,854,854,854,2222
20230705,114500,326072897,855,855,855,855,0
20230705,114400,326072897,855,855,855,855,0
20230705,114300,326072897,855,855,855,855,0
20230705,114200,326072897,855,855,855,855,0
20230705,114100,326072897,855,855,855,855,0
20230705,114000,326072897,855,855,855,855,1965
20230705,113900,324392822,850,850,850,850,0
20230705,113800,324392822,850,850,850,850,2
20230705,113700,324391122,850,855,855,850,1127
20230705,113600,323433167,850,850,850,850,15
20230705,113500,323420417,850,850,850,850,1
20230705,113400,323419567,850,850,850,850,1177
20230705,113300,322419117,850,850,850,850,2000
20230705,113200,320719117,855,855,855,855,0
20230705,113100,320719117,855,855,855,855,0
20230705,113000,320719117,855,855,855,855,0
20230705,112900,320719117,855,855,855,855,0
20230705,112800,320719117,855,855,855,855,10
20230705,112700,320710567,855,855,855,855,0
20230705,112600,320710567,855,855,855,855,1
20230705,112500,320709712,850,850,850,850,443
20230705,112400,320333162,856,851,856,850,3
20230705,112300,320330605,856,856,856,856,0
20230705,112200,320330605,856,856,856,856,0
20230705,112100,320330605,856,856,856,856,0
20230705,112000,320330605,856,856,856,856,9
20230705,111900,320322901,855,855,855,855,2400
20230705,111800,318270901,855,855,855,855,0
20230705,111700,318270901,855,855,855,855,0
20230705,111600,318270901,855,855,855,855,0
20230705,111500,318270901,855,855,855,855,0
20230705,111400,318270901,855,855,855,855,0
20230705,111300,318270901,855,855,855,855,0
20230705,111200,318270901,855,855,855,855,1
20230705,111100,318270046,854,854,854,854,1124
20230705,111000,317310150,854,854,854,854,0
20230705,110900,317310150,854,854,854,854,13
20230705,110800,317299048,855,854,855,854,7700
20230705,110700,310722584,854,854,854,854,0
20230705,110600,310722584,854,854,854,854,17
20230705,110500,310708066,854,854,854,854,1
20230705,110400,310707212,853,853,853,853,0
20230705,110300,310707212,853,853,853,853,11
20230705,110200,310697829,854,853,854,853,10590
20230705,110100,301656984,853,853,853,853,0
20230705,110000,301656984,853,853,853,853,0
20230705,105900,301656984,853,853,853,853,0
20230705,105800,301656984,853,853,853,853,3000
20230705,105700,299097984,853,852,853,851,26
20230705,105600,299075824,851,851,851,851,2
20230705,105500,299074122,853,853,853,853,0
20230705,105400,299074122,853,853,853,853,0
20230705,105300,299074122,853,853,853,853,3
20230705,105200,299071563,853,852,853,846,20
20230705,105100,299054528,852,852,853,852,71
20230705,105000,298993991,853,853,853,853,0
20230705,104900,298993991,853,851,853,844,45882
20230705,104800,260127948,851,851,851,851,0
20230705,104700,260127948,851,851,851,851,1500
20230705,104600,258851448,853,853,853,853,0
20230705,104500,258851448,853,853,853,853,0
20230705,104400,258851448,853,854,854,853,216
20230705,104300,258667190,854,854,854,854,30
20230705,104200,258641570,854,854,854,854,50
20230705,104100,258598870,854,854,854,854,142
20230705,104000,258477602,854,854,854,854,2
20230705,103900,258475894,853,853,853,853,24
20230705,103800,258455422,854,854,854,854,500
20230705,103700,258028422,854,850,854,850,3
20230705,103600,258025864,854,854,854,854,50
20230705,103500,257983164,854,854,854,854,1
20230705,103400,257982310,850,853,853,850,5729
20230705,103300,253109325,853,853,853,853,2175
20230705,103200,251254050,853,851,853,851,10000
20230705,103100,242734827,851,851,851,851,0
20230705,103000,242734827,851,851,851,851,0
20230705,102900,242734827,851,851,851,851,0
20230705,102800,242734827,851,851,851,851,0
20230705,102700,242734827,851,851,851,851,0
20230705,102600,242734827,851,851,851,851,260
20230705,102500,242513567,851,848,851,848,575
20230705,102400,242025964,848,848,848,848,0
20230705,102300,242025964,848,848,848,848,131
20230705,102200,241914876,848,848,848,848,562
20230705,102100,241438300,851,851,851,851,0
20230705,102000,241438300,851,851,851,851,0
20230705,101900,241438300,851,851,851,851,0
20230705,101800,241438300,851,848,851,848,4
20230705,101700,241434899,848,848,848,848,0
20230705,101600,241434899,848,848,848,848,1400
20230705,101500,240247699,848,848,848,848,500
20230705,101400,239823699,848,848,848,848,0
20230705,101300,239823699,848,848,848,848,4
20230705,101200,239820307,849,849,849,849,0
20230705,101100,239820307,849,848,849,848,1004
20230705,101000,238968914,848,848,848,848,1716
20230705,100900,237513746,848,848,848,848,532
20230705,100800,237062610,848,848,848,848,1082
20230705,100700,236145074,848,848,848,848,0
20230705,100600,236145074,848,848,848,848,0
20230705,100500,236145074,848,848,848,848,30
20230705,100400,236119634,848,849,849,848,658
20230705,100300,235561594,850,850,850,850,8
20230705,100200,235554794,851,851,851,851,20
20230705,100100,235537774,851,851,851,851,10
20230705,100000,235529264,850,850,850,850,100
20230705,095900,235444264,850,850,850,850,10
20230705,095800,235435764,848,847,848,847,414
20230705,095700,235084718,847,848,848,847,532
20230705,095600,234633712,848,848,848,848,2462
20230705,095500,232545936,848,848,848,847,43225
20230705,095400,195892136,846,846,846,846,200
20230705,095300,195722936,850,850,850,850,0
20230705,095200,195722936,850,852,852,850,6500
20230705,095100,190187936,852,844,852,844,138
20230705,095000,190071455,844,851,851,844,5003
20230705,094900,185813916,851,843,851,843,916
20230705,094800,185041720,843,844,852,843,583
20230705,094700,184549653,844,844,844,844,1825
20230705,094600,183009353,851,850,851,849,296
20230705,094500,182757774,852,843,852,843,21509
20230705,094400,164625678,845,843,845,843,517
20230705,094300,164189845,843,847,847,843,29304
20230705,094200,139427883,848,848,848,848,156
20230705,094100,139295595,848,848,848,848,1936
20230705,094000,137653867,848,851,851,848,65
20230705,093900,137598738,851,849,851,848,4219
20230705,093800,134019422,850,853,853,850,2145
20230705,093700,132196169,850,850,850,850,329
20230705,093600,131916519,853,853,853,853,0
20230705,093500,131916519,853,853,853,853,2
20230705,093400,131914813,853,853,853,853,1001
20230705,093300,131060960,848,853,853,848,1781
20230705,093200,129550112,853,853,853,848,39274
20230705,093100,96219731,853,853,853,853,907
20230705,093000,95446060,853,853,853,853,1
20230705,092900,95445207,854,854,854,854,0
20230705,092800,95445207,854,854,854,854,90
20230705,092700,95368347,854,854,854,854,2000
20230705,092600,93660347,850,854,854,850,3619
20230705,092500,90577314,858,854,858,852,4002
20230705,092400,87159604,852,858,858,852,3100
20230705,092300,84515125,854,854,854,854,0
20230705,092200,84515125,854,854,854,854,3200
20230705,092100,81782325,854,858,858,854,2
20230705,092000,81780613,858,861,861,858,11984
20230705,091900,71486431,867,868,868,861,1034
20230705,091800,70595602,868,862,868,862,153
20230705,091700,70462817,869,869,869,869,0
20230705,091600,70462817,869,869,869,869,50
20230705,091500,70419367,869,865,869,865,10976
20230705,091400,60889383,865,861,865,861,251
20230705,091300,60673268,863,870,870,863,3784
20230705,091200,57404863,870,868,870,864,3164
20230705,091100,54668782,871,868,874,868,12108
20230705,091000,44107193,871,864,871,864,4171
20230705,090900,40489895,864,863,864,863,427
20230705,090800,40120969,860,867,867,860,3334
20230705,090700,37230448,869,869,869,869,121
20230705,090600,37125299,870,860,870,859,20681
20230705,090500,19280217,859,858,859,858,6835
20230705,090400,13415783,858,858,858,852,11913
20230705,090300,3196088,858,858,858,858,9
20230705,090200,3188366,858,858,858,858,1
20230705,090100,3187508,850,854,859,850,2003
20230705,090000,1469734,854,854,854,854,1721