KissMeData/096350/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194600,1985132986,625,625,625,625,10217
20230720,194500,1985132986,625,625,625,625,0
20230720,194400,1985132986,625,625,625,625,0
20230720,194300,1985132986,625,625,625,625,0
20230720,194200,1985132986,625,625,625,625,0
20230720,194100,1985132986,625,625,625,625,0
20230720,194000,1985132986,625,625,625,625,0
20230720,193900,1985132986,625,625,625,625,0
20230720,193800,1985132986,625,625,625,625,0
20230720,193700,1985132986,625,625,625,625,0
20230720,193600,1985132986,625,625,625,625,0
20230720,193500,1985132986,625,625,625,625,0
20230720,193400,1985132986,625,625,625,625,0
20230720,193300,1985132986,625,625,625,625,0
20230720,193200,1985132986,625,625,625,625,0
20230720,193100,1985132986,625,625,625,625,0
20230720,193000,1985132986,625,625,625,625,0
20230720,192900,1985132986,625,625,625,625,0
20230720,192800,1985132986,625,625,625,625,0
20230720,192700,1985132986,625,625,625,625,0
20230720,192600,1985132986,625,625,625,625,0
20230720,192500,1985132986,625,625,625,625,0
20230720,192400,1985132986,625,625,625,625,0
20230720,192300,1985132986,625,625,625,625,0
20230720,192200,1985132986,625,625,625,625,0
20230720,192100,1985132986,625,625,625,625,0
20230720,192000,1985132986,625,625,625,625,0
20230720,191900,1985132986,625,625,625,625,0
20230720,191800,1985132986,625,625,625,625,0
20230720,191700,1985132986,625,625,625,625,0
20230720,191600,1985132986,625,625,625,625,10217
20230720,191500,1985132986,625,625,625,625,0
20230720,191400,1985132986,625,625,625,625,0
20230720,191300,1985132986,625,625,625,625,0
20230720,191200,1985132986,625,625,625,625,0
20230720,191100,1985132986,625,625,625,625,0
20230720,191000,1985132986,625,625,625,625,0
20230720,190900,1985132986,625,625,625,625,0
20230720,190800,1985132986,625,625,625,625,0
20230720,190700,1985132986,625,625,625,625,0
20230720,190600,1985132986,625,625,625,625,0
20230720,190500,1985132986,625,625,625,625,0
20230720,190400,1985132986,625,625,625,625,0
20230720,190300,1985132986,625,625,625,625,0
20230720,190200,1985132986,625,625,625,625,0
20230720,190100,1985132986,625,625,625,625,0
20230720,190000,1985132986,625,625,625,625,0
20230720,185900,1985132986,625,625,625,625,0
20230720,185800,1985132986,625,625,625,625,0
20230720,185700,1985132986,625,625,625,625,0
20230720,185600,1985132986,625,625,625,625,0
20230720,185500,1985132986,625,625,625,625,0
20230720,185400,1985132986,625,625,625,625,0
20230720,185300,1985132986,625,625,625,625,0
20230720,185200,1985132986,625,625,625,625,0
20230720,185100,1985132986,625,625,625,625,0
20230720,185000,1985132986,625,625,625,625,0
20230720,184900,1985132986,625,625,625,625,0
20230720,184800,1985132986,625,625,625,625,0
20230720,184700,1985132986,625,625,625,625,0
20230720,184600,1985132986,625,625,625,625,10217
20230720,184500,1985132986,625,625,625,625,0
20230720,184400,1985132986,625,625,625,625,0
20230720,184300,1985132986,625,625,625,625,0
20230720,184200,1985132986,625,625,625,625,0
20230720,184100,1985132986,625,625,625,625,0
20230720,184000,1985132986,625,625,625,625,0
20230720,183900,1985132986,625,625,625,625,0
20230720,183800,1985132986,625,625,625,625,0
20230720,183700,1985132986,625,625,625,625,0
20230720,183600,1985132986,625,625,625,625,0
20230720,183500,1985132986,625,625,625,625,0
20230720,183400,1985132986,625,625,625,625,0
20230720,183300,1985132986,625,625,625,625,0
20230720,183200,1985132986,625,625,625,625,0
20230720,183100,1985132986,625,625,625,625,0
20230720,183000,1985132986,625,625,625,625,0
20230720,182900,1985132986,625,625,625,625,0
20230720,182800,1985132986,625,625,625,625,0
20230720,182700,1985132986,625,625,625,625,0
20230720,182600,1985132986,625,625,625,625,0
20230720,182500,1985132986,625,625,625,625,0
20230720,182400,1985132986,625,625,625,625,0
20230720,182300,1985132986,625,625,625,625,0
20230720,182200,1985132986,625,625,625,625,0
20230720,182100,1985132986,625,625,625,625,0
20230720,182000,1985132986,625,625,625,625,0
20230720,181900,1985132986,625,625,625,625,0
20230720,181800,1985132986,625,625,625,625,0
20230720,181700,1985132986,625,625,625,625,0
20230720,181600,1985132986,625,625,625,625,10217
20230720,181500,1985132986,625,625,625,625,0
20230720,181400,1985132986,625,625,625,625,0
20230720,181300,1985132986,625,625,625,625,0
20230720,181200,1985132986,625,625,625,625,0
20230720,181100,1985132986,625,625,625,625,0
20230720,181000,1985132986,625,625,625,625,0
20230720,180900,1985132986,625,625,625,625,0
20230720,180800,1985132986,625,625,625,625,0
20230720,180700,1985132986,625,625,625,625,0
20230720,180600,1985132986,625,625,625,625,0
20230720,180500,1985132986,625,625,625,625,0
20230720,180400,1985132986,625,625,625,625,0
20230720,180300,1985132986,625,625,625,625,0
20230720,180200,1985132986,625,625,625,625,0
20230720,180100,1985132986,625,625,625,625,0
20230720,180000,1985132986,625,625,625,625,0
20230720,175900,1985132986,625,625,625,625,0
20230720,175800,1985132986,625,625,625,625,0
20230720,175700,1985132986,625,625,625,625,0
20230720,175600,1985132986,625,625,625,625,0
20230720,175500,1985132986,625,625,625,625,0
20230720,175400,1985132986,625,625,625,625,0
20230720,175300,1985132986,625,625,625,625,0
20230720,175200,1985132986,625,625,625,625,0
20230720,175100,1985132986,625,625,625,625,0
20230720,175000,1985132986,625,625,625,625,0
20230720,174900,1985132986,625,625,625,625,0
20230720,174800,1985132986,625,625,625,625,0
20230720,174700,1985132986,625,625,625,625,0
20230720,174600,1985132986,625,625,625,625,10217
20230720,174500,1985132986,625,625,625,625,0
20230720,174400,1985132986,625,625,625,625,0
20230720,174300,1985132986,625,625,625,625,0
20230720,174200,1985132986,625,625,625,625,0
20230720,174100,1985132986,625,625,625,625,0
20230720,174000,1985132986,625,625,625,625,0
20230720,173900,1985132986,625,625,625,625,0
20230720,173800,1985132986,625,625,625,625,0
20230720,173700,1985132986,625,625,625,625,0
20230720,173600,1985132986,625,625,625,625,0
20230720,173500,1985132986,625,625,625,625,0
20230720,173400,1985132986,625,625,625,625,0
20230720,173300,1985132986,625,625,625,625,0
20230720,173200,1985132986,625,625,625,625,0
20230720,173100,1985132986,625,625,625,625,0
20230720,173000,1985132986,625,625,625,625,0
20230720,172900,1985132986,625,625,625,625,0
20230720,172800,1985132986,625,625,625,625,0
20230720,172700,1985132986,625,625,625,625,0
20230720,172600,1985132986,625,625,625,625,0
20230720,172500,1985132986,625,625,625,625,0
20230720,172400,1985132986,625,625,625,625,0
20230720,172300,1985132986,625,625,625,625,0
20230720,172200,1985132986,625,625,625,625,0
20230720,172100,1985132986,625,625,625,625,0
20230720,172000,1985132986,625,625,625,625,0
20230720,171900,1985132986,625,625,625,625,0
20230720,171800,1985132986,625,625,625,625,0
20230720,171700,1985132986,625,625,625,625,0
20230720,171600,1985132986,625,625,625,625,10217
20230720,171500,1985132986,625,625,625,625,0
20230720,171400,1985132986,625,625,625,625,0
20230720,171300,1985132986,625,625,625,625,0
20230720,171200,1985132986,625,625,625,625,0
20230720,171100,1985132986,625,625,625,625,0
20230720,171000,1985132986,625,625,625,625,0
20230720,170900,1985132986,625,625,625,625,0
20230720,170800,1985132986,625,625,625,625,0
20230720,170700,1985132986,625,625,625,625,0
20230720,170600,1985132986,625,625,625,625,0
20230720,170500,1985132986,625,625,625,625,0
20230720,170400,1985132986,625,625,625,625,0
20230720,170300,1985132986,625,625,625,625,0
20230720,170200,1985132986,625,625,625,625,0
20230720,170100,1985132986,625,625,625,625,0
20230720,170000,1985132986,625,625,625,625,0
20230720,165900,1985132986,625,625,625,625,0
20230720,165800,1985132986,625,625,625,625,0
20230720,165700,1985132986,625,625,625,625,0
20230720,165600,1985132986,625,625,625,625,0
20230720,165500,1985132986,625,625,625,625,0
20230720,165400,1985132986,625,625,625,625,0
20230720,165300,1985132986,625,625,625,625,0
20230720,165200,1985132986,625,625,625,625,0
20230720,165100,1985132986,625,625,625,625,0
20230720,165000,1985132986,625,625,625,625,0
20230720,164900,1985132986,625,625,625,625,0
20230720,164800,1985132986,625,625,625,625,0
20230720,164700,1985132986,625,625,625,625,0
20230720,164600,1985132986,625,625,625,625,10217
20230720,164500,1985132986,625,625,625,625,0
20230720,164400,1985132986,625,625,625,625,0
20230720,164300,1985132986,625,625,625,625,0
20230720,164200,1985132986,625,625,625,625,0
20230720,164100,1985132986,625,625,625,625,0
20230720,164000,1985132986,625,625,625,625,0
20230720,163900,1985132986,625,625,625,625,0
20230720,163800,1985132986,625,625,625,625,0
20230720,163700,1985132986,625,625,625,625,0
20230720,163600,1985132986,625,625,625,625,0
20230720,163500,1985132986,625,625,625,625,0
20230720,163400,1985132986,625,625,625,625,0
20230720,163300,1985132986,625,625,625,625,0
20230720,163200,1985132986,625,625,625,625,0
20230720,163100,1985132986,625,625,625,625,0
20230720,163000,1985132986,625,625,625,625,0
20230720,162900,1985132986,625,625,625,625,0
20230720,162800,1985132986,625,625,625,625,0
20230720,162700,1985132986,625,625,625,625,0
20230720,162600,1985132986,625,625,625,625,0
20230720,162500,1985132986,625,625,625,625,0
20230720,162400,1985132986,625,625,625,625,0
20230720,162300,1985132986,625,625,625,625,0
20230720,162200,1985132986,625,625,625,625,0
20230720,162100,1985132986,625,625,625,625,0
20230720,162000,1985132986,625,625,625,625,0
20230720,161900,1985132986,625,625,625,625,0
20230720,161800,1985132986,625,625,625,625,0
20230720,161700,1985132986,625,625,625,625,0
20230720,161600,1985132986,625,625,625,625,10217
20230720,161500,1985132986,625,625,625,625,0
20230720,161400,1985132986,625,625,625,625,0
20230720,161300,1985132986,625,625,625,625,0
20230720,161200,1985132986,625,625,625,625,0
20230720,161100,1985132986,625,625,625,625,0
20230720,161000,1985132986,625,625,625,625,0
20230720,160900,1985132986,625,625,625,625,0
20230720,160800,1985132986,625,625,625,625,0
20230720,160700,1985132986,625,625,625,625,0
20230720,160600,1985132986,625,625,625,625,0
20230720,160500,1985132986,625,625,625,625,0
20230720,160400,1985132986,625,625,625,625,0
20230720,160300,1985132986,625,625,625,625,0
20230720,160200,1985132986,625,625,625,625,0
20230720,160100,1985132986,625,625,625,625,0
20230720,160000,1985132986,625,625,625,625,0
20230720,155900,1985132986,625,625,625,625,0
20230720,155800,1985132986,625,625,625,625,0
20230720,155700,1985132986,625,625,625,625,0
20230720,155600,1985132986,625,625,625,625,0
20230720,155500,1985132986,625,625,625,625,0
20230720,155400,1985132986,625,625,625,625,0
20230720,155300,1985132986,625,625,625,625,0
20230720,155200,1985132986,625,625,625,625,0
20230720,155100,1985132986,625,625,625,625,0
20230720,155000,1985132986,625,625,625,625,0
20230720,154900,1985132986,625,625,625,625,0
20230720,154800,1985132986,625,625,625,625,0
20230720,154700,1985132986,625,625,625,625,0
20230720,154600,1985132986,625,625,625,625,10217
20230720,154500,1985132986,625,625,625,625,0
20230720,154400,1985132986,625,625,625,625,0
20230720,154300,1985132986,625,625,625,625,0
20230720,154200,1985132986,625,625,625,625,0
20230720,154100,1985132986,625,625,625,625,0
20230720,154000,1985132986,625,625,625,625,0
20230720,153900,1985132986,625,625,625,625,0
20230720,153800,1985132986,625,625,625,625,0
20230720,153700,1985132986,625,625,625,625,0
20230720,153600,1985132986,625,625,625,625,0
20230720,153500,1985132986,625,625,625,625,0
20230720,153400,1985132986,625,625,625,625,0
20230720,153300,1985132986,625,625,625,625,0
20230720,153200,1985132986,625,625,625,625,0
20230720,153100,1985132986,625,625,625,625,0
20230720,153000,1985132986,625,625,625,625,10217
20230720,152900,1978747361,624,624,624,624,0
20230720,152800,1978747361,624,624,624,624,0
20230720,152700,1978747361,624,624,624,624,0
20230720,152600,1978747361,624,624,624,624,0
20230720,152500,1978747361,624,624,624,624,0
20230720,152400,1978747361,624,624,624,624,0
20230720,152300,1978747361,624,624,624,624,0
20230720,152200,1978747361,624,624,624,624,0
20230720,152100,1978747361,624,624,624,624,0
20230720,152000,1978747361,624,624,624,624,0
20230720,151900,1978747361,624,624,624,622,7182
20230720,151800,1974277865,624,624,624,624,1154
20230720,151700,1973557769,625,624,625,624,3286
20230720,151600,1971506148,625,624,625,623,1120
20230720,151500,1970807244,624,623,624,623,1847
20230720,151400,1969656550,623,622,623,622,918
20230720,151300,1969085393,622,622,624,622,6109
20230720,151200,1965285565,622,623,624,622,269
20230720,151100,1965118010,623,623,623,622,10156
20230720,151000,1958800822,623,623,623,623,12
20230720,150900,1958793346,624,624,624,623,493
20230720,150800,1958486194,624,624,624,624,6134
20230720,150700,1954658578,624,624,624,624,294
20230720,150600,1954475122,624,623,624,623,199
20230720,150500,1954351046,622,622,622,622,165
20230720,150400,1954248416,623,623,623,623,62
20230720,150300,1954209790,622,622,622,622,4230
20230720,150200,1951578730,622,623,623,622,205
20230720,150100,1951451218,622,622,622,622,164
20230720,150000,1951349210,624,622,624,622,781
20230720,145900,1950863226,623,624,624,623,618
20230720,145800,1950477612,622,622,624,622,20855
20230720,145700,1937505602,622,622,623,622,4269
20230720,145600,1934850239,623,624,624,623,2559
20230720,145500,1933255822,623,624,624,623,770
20230720,145400,1932776104,624,623,624,623,313
20230720,145300,1932581091,623,625,625,623,54514
20230720,145200,1898602690,624,626,626,624,250
20230720,145100,1898446461,625,627,627,625,6478
20230720,145000,1894397568,627,627,627,627,100
20230720,144900,1894334868,627,626,627,625,239
20230720,144800,1894185229,626,624,626,624,1026
20230720,144700,1893543907,625,626,626,624,5451
20230720,144600,1890137564,627,627,627,627,81
20230720,144500,1890086777,627,627,627,627,8593
20230720,144400,1884698966,627,625,627,625,32206
20230720,144300,1864512334,624,624,624,624,81
20230720,144200,1864461790,625,625,625,625,25
20230720,144100,1864446165,624,625,625,624,738
20230720,144000,1863985649,625,626,626,625,71
20230720,143900,1863941254,626,626,627,626,324
20230720,143800,1863738418,626,626,626,626,305
20230720,143700,1863547488,626,626,626,624,12773
20230720,143600,1855569026,626,626,626,626,306
20230720,143500,1855377470,626,627,627,626,5927
20230720,143400,1851666118,627,627,627,626,1553
20230720,143300,1850692887,626,627,627,626,12196
20230720,143200,1843046183,627,627,627,627,0
20230720,143100,1843046183,627,626,627,626,65
20230720,143000,1843005458,627,627,627,627,1642
20230720,142900,1841975924,626,626,626,626,5115
20230720,142800,1838773934,624,624,624,624,0
20230720,142700,1838773934,624,625,626,624,2460
20230720,142600,1837235350,626,626,626,626,1
20230720,142500,1837234724,626,626,627,625,10803
20230720,142400,1830474814,626,626,626,626,100
20230720,142300,1830412214,626,625,626,624,114
20230720,142200,1830341059,624,624,624,624,0
20230720,142100,1830341059,624,626,626,624,900
20230720,142000,1829779456,626,627,627,626,71
20230720,141900,1829734940,627,627,627,627,0
20230720,141800,1829734940,627,627,627,627,10
20230720,141700,1829728670,624,625,625,624,1596
20230720,141600,1828731457,625,625,625,625,1
20230720,141500,1828730832,625,625,625,625,1429
20230720,141400,1827837707,627,627,627,627,3
20230720,141300,1827835826,627,626,627,626,2
20230720,141200,1827834573,627,627,627,627,0
20230720,141100,1827834573,627,627,627,627,5
20230720,141000,1827831438,626,627,627,624,20316
20230720,140900,1815137111,627,627,627,627,2142
20230720,140800,1813794077,628,628,628,628,10
20230720,140700,1813787797,627,628,628,627,485
20230720,140600,1813483698,627,627,628,627,809
20230720,140500,1812976451,628,628,628,628,3
20230720,140400,1812974567,628,627,628,627,1168
20230720,140300,1812242201,628,628,628,628,1
20230720,140200,1812241573,627,628,628,627,1034
20230720,140100,1811593225,626,627,627,626,2954
20230720,140000,1809743821,626,626,626,626,0
20230720,135900,1809743821,626,626,626,626,1
20230720,135800,1809743195,626,626,626,626,0
20230720,135700,1809743195,626,627,627,626,3000
20230720,135600,1807865110,627,627,627,627,106
20230720,135500,1807798648,627,628,628,626,14931
20230720,135400,1798432312,630,630,630,630,15
20230720,135300,1798422862,630,630,630,630,30
20230720,135200,1798403962,628,628,628,628,0
20230720,135100,1798403962,628,628,628,628,2003
20230720,135000,1797146078,628,628,628,628,1500
20230720,134900,1796204078,627,631,631,627,401
20230720,134800,1795952272,631,631,631,631,0
20230720,134700,1795952272,631,631,631,630,1172
20230720,134600,1795212841,627,631,631,627,42932
20230720,134500,1768274047,631,632,632,631,1515
20230720,134400,1767318072,631,631,632,631,7038
20230720,134300,1762877066,632,632,632,632,632
20230720,134200,1762477642,632,632,632,632,144
20230720,134100,1762386634,632,632,632,632,1855
20230720,134000,1761214274,632,632,632,631,4595
20230720,133900,1758314797,632,632,632,631,693
20230720,133800,1757877459,631,631,631,631,3548
20230720,133700,1755638671,631,631,631,631,3490
20230720,133600,1753436481,631,632,632,631,1006
20230720,133500,1752801689,632,632,633,632,5162
20230720,133400,1749539298,633,633,633,632,816
20230720,133300,1749023446,633,632,633,632,10822
20230720,133200,1742181340,631,630,631,630,13648
20230720,133100,1733582980,630,631,631,630,15050
20230720,133000,1724091480,631,630,631,630,8850
20230720,132900,1718511033,630,631,631,630,4920
20230720,132800,1715411430,631,630,631,630,6766
20230720,132700,1711148848,630,628,630,628,1148
20230720,132600,1710426982,628,628,628,628,5126
20230720,132500,1707207854,630,630,630,630,1441
20230720,132400,1706300024,630,630,630,630,18
20230720,132300,1706288684,628,630,630,628,1991
20230720,132200,1705036510,630,628,630,628,572
20230720,132100,1704676769,629,629,630,629,3368
20230720,132000,1702558283,630,629,630,629,1998
20230720,131900,1701301433,629,629,629,629,18
20230720,131800,1701290111,629,630,630,629,14
20230720,131700,1701281292,630,630,631,630,230
20230720,131600,1701136174,629,630,630,628,1291
20230720,131500,1700324312,629,629,630,629,13220
20230720,131400,1691998912,630,630,630,630,1774
20230720,131300,1690881292,630,630,630,630,530
20230720,131200,1690547392,630,629,630,629,104
20230720,131100,1690481873,630,629,631,629,1202
20230720,131000,1689724253,631,630,631,629,3936
20230720,130900,1687245050,631,628,631,628,16198
20230720,130800,1677061782,628,628,628,628,146
20230720,130700,1676970094,628,628,628,627,915
20230720,130600,1676396329,627,629,629,627,34489
20230720,130500,1654755405,629,629,629,629,124
20230720,130400,1654677409,629,629,629,629,0
20230720,130300,1654677409,629,629,629,629,1647
20230720,130200,1653641446,627,627,627,627,192
20230720,130100,1653521062,627,628,628,627,22689
20230720,130000,1639295045,628,628,628,627,4207
20230720,125900,1636656489,628,628,628,628,2114
20230720,125800,1635328897,629,629,629,629,0
20230720,125700,1635328897,629,629,629,629,0
20230720,125600,1635328897,629,629,629,629,6
20230720,125500,1635325123,628,628,628,628,0
20230720,125400,1635325123,628,628,628,628,0
20230720,125300,1635325123,628,628,628,628,12
20230720,125200,1635317587,627,628,628,627,13428
20230720,125100,1626884832,628,628,628,628,361
20230720,125000,1626658124,627,631,631,627,43199
20230720,124900,1599527846,630,630,630,630,8618
20230720,124800,1594098506,629,630,630,629,1033
20230720,124700,1593448716,630,630,630,630,5
20230720,124600,1593445566,629,630,630,629,6007
20230720,124500,1589666651,630,630,630,630,818
20230720,124400,1589151311,629,629,629,629,82
20230720,124300,1589099733,629,629,629,629,2247
20230720,124200,1587686370,629,628,629,628,84
20230720,124100,1587633535,627,628,628,627,6016
20230720,124000,1583861498,628,627,628,627,1801
20230720,123900,1582732270,628,627,628,627,7266
20230720,123800,1578171413,628,627,628,627,320
20230720,123700,1577970653,628,628,628,628,8
20230720,123600,1577965629,629,628,629,628,39
20230720,123500,1577941128,627,629,629,627,35235
20230720,123400,1555832410,629,629,629,629,10
20230720,123300,1555826120,629,629,629,629,0
20230720,123200,1555826120,629,630,630,629,2
20230720,123100,1555824861,632,632,632,631,59
20230720,123000,1555787609,631,631,631,631,750
20230720,122900,1555314359,632,633,633,629,7210
20230720,122800,1550775656,633,632,633,632,162
20230720,122700,1550673222,632,632,632,632,2660
20230720,122600,1548992102,632,635,635,629,30026
20230720,122500,1530062604,634,633,634,633,7413
20230720,122400,1525368375,634,634,634,634,2009
20230720,122300,1524094669,634,632,634,632,3515
20230720,122200,1521871789,632,631,632,631,178
20230720,122100,1521759398,632,631,632,631,1469
20230720,122000,1520832373,632,632,632,631,118
20230720,121900,1520757809,632,632,632,631,1339
20230720,121800,1519912231,632,635,636,631,7330
20230720,121700,1515266599,636,635,636,634,11429
20230720,121600,1508009194,637,637,637,636,1771
20230720,121500,1506882636,636,637,637,636,1224
20230720,121400,1506104142,637,637,637,637,52
20230720,121300,1506071018,637,637,637,637,1588
20230720,121200,1505059462,638,638,638,638,200
20230720,121100,1504931862,638,634,639,633,67336
20230720,121000,1462034519,634,634,636,634,684
20230720,120900,1461600617,634,634,635,634,3388
20230720,120800,1459452615,635,634,635,633,7140
20230720,120700,1454923245,633,632,633,632,2065
20230720,120600,1453616110,632,632,632,632,1490
20230720,120500,1452674430,631,631,631,631,3536
20230720,120400,1450443214,631,630,631,630,840
20230720,120300,1449913396,631,630,631,630,831
20230720,120200,1449389838,630,631,631,630,2448
20230720,120100,1447847590,632,631,632,630,2673
20230720,120000,1446163572,630,631,632,629,5175
20230720,115900,1442904260,633,636,636,633,3371
20230720,115800,1440761423,636,629,636,629,93586
20230720,115700,1381455647,629,629,629,629,89
20230720,115600,1381399666,630,630,630,629,3556
20230720,115500,1379159415,630,631,631,630,530
20230720,115400,1378825507,631,628,632,628,16508
20230720,115300,1368443841,627,627,627,627,416
20230720,115200,1368183009,627,627,627,627,465
20230720,115100,1367891454,627,627,627,627,499
20230720,115000,1367578581,627,627,628,627,4815
20230720,114900,1364559575,627,627,627,627,199
20230720,114800,1364434802,627,627,627,627,1495
20230720,114700,1363497437,627,628,628,627,363
20230720,114600,1363269835,627,627,627,627,140
20230720,114500,1363182055,628,628,628,628,1189
20230720,114400,1362435363,628,628,628,627,6041
20230720,114300,1358646615,627,627,627,627,0
20230720,114200,1358646615,627,627,627,627,0
20230720,114100,1358646615,627,627,627,627,8495
20230720,114000,1353320250,627,628,628,627,8825
20230720,113900,1347781975,627,628,628,627,8611
20230720,113800,1342380456,629,630,630,629,3646
20230720,113700,1340085487,630,630,630,630,236
20230720,113600,1339936807,630,631,631,630,3791
20230720,113500,1337546898,632,631,632,631,2366
20230720,113400,1336053431,631,631,632,631,2079
20230720,113300,1334741505,632,630,632,630,1095
20230720,113200,1334050449,630,630,630,630,182
20230720,113100,1333935789,630,632,632,630,3885
20230720,113000,1331484783,631,630,631,630,29661
20230720,112900,1312797535,629,628,630,627,22224
20230720,112800,1298859215,629,629,629,628,2114
20230720,112700,1297530214,628,627,630,627,24151
20230720,112600,1282361325,627,627,628,627,15051
20230720,112500,1272924198,627,628,628,627,82
20230720,112400,1272872782,628,627,628,627,657
20230720,112300,1272460802,629,629,629,629,0
20230720,112200,1272460802,629,628,629,628,823
20230720,112100,1271943143,628,628,628,628,1893
20230720,112000,1270754339,627,627,628,627,20450
20230720,111900,1257932064,628,628,629,628,1235
20230720,111800,1257156473,628,628,628,628,760
20230720,111700,1256679193,628,628,628,628,1455
20230720,111600,1255765453,627,626,628,626,16173
20230720,111500,1245625740,626,625,626,625,1288
20230720,111400,1244819467,625,625,625,624,18987
20230720,111300,1232952593,625,625,625,625,239
20230720,111200,1232803218,625,624,625,624,20
20230720,111100,1232790733,624,623,624,623,977
20230720,111000,1232181286,624,623,624,622,10172
20230720,110900,1225839430,622,623,623,622,826
20230720,110800,1225325232,623,623,623,623,5
20230720,110700,1225322117,621,621,621,621,0
20230720,110600,1225322117,621,621,621,621,0
20230720,110500,1225322117,621,621,621,621,1000
20230720,110400,1224701117,621,623,623,621,1043
20230720,110300,1224053412,623,621,623,621,1618
20230720,110200,1223048440,622,623,623,621,18478
20230720,110100,1211547201,624,624,624,624,120
20230720,110000,1211472321,624,624,624,624,121
20230720,105900,1211396817,623,623,624,623,4070
20230720,105800,1208861175,624,624,624,624,65
20230720,105700,1208820615,623,624,624,623,77
20230720,105600,1208772642,624,623,624,623,4902
20230720,105500,1205718695,622,622,622,622,4784
20230720,105400,1202743047,622,622,623,621,7007
20230720,105300,1198388606,622,625,625,622,3040
20230720,105200,1196495261,625,623,625,621,10405
20230720,105100,1190012317,623,623,623,623,1004
20230720,105000,1189386825,622,622,622,622,2
20230720,104900,1189385581,621,620,623,620,2512
20230720,104800,1187825333,620,620,620,620,449
20230720,104700,1187546953,620,620,620,620,207
20230720,104600,1187418613,620,620,620,620,43
20230720,104500,1187391953,620,618,620,618,601
20230720,104400,1187020533,616,616,616,616,19390
20230720,104300,1175076293,615,619,619,615,13974
20230720,104200,1166452433,621,623,623,619,37574
20230720,104100,1143129491,623,623,623,623,112
20230720,104000,1143059715,623,623,623,620,162
20230720,103900,1142959101,620,620,620,620,3056
20230720,103800,1141064381,620,620,620,618,2187
20230720,103700,1139710391,620,620,620,620,9382
20230720,103600,1133893551,621,621,623,621,1701
20230720,103500,1132837198,623,623,625,619,35326
20230720,103400,1110881206,622,627,627,620,21252
20230720,103300,1097661847,625,628,628,624,9745
20230720,103200,1091564081,625,626,628,622,54386
20230720,103100,1057589541,625,626,627,623,25234
20230720,103000,1041818961,625,634,635,625,78232
20230720,102900,992612643,634,632,638,631,48117
20230720,102800,962099997,633,631,633,631,11173
20230720,102700,955038158,632,630,632,629,23286
20230720,102600,940363298,630,629,630,629,20030
20230720,102500,927744408,630,629,630,629,8915
20230720,102400,922128529,629,629,629,629,9313
20230720,102300,916270652,629,628,629,628,7235
20230720,102200,911721201,629,627,629,627,9449
20230720,102100,905779135,627,627,627,627,6522
20230720,102000,901689841,626,627,627,626,1530
20230720,101900,900731331,627,625,627,625,9454
20230720,101800,894813478,625,622,626,622,25310
20230720,101700,879036058,622,623,623,622,3323
20230720,101600,876966738,623,620,623,620,95349
20230720,101500,817825174,620,618,620,618,53196
20230720,101400,784913100,617,616,617,616,1918
20230720,101300,783729789,617,617,617,617,5356
20230720,101200,780425137,617,617,617,617,509
20230720,101100,780111084,617,616,617,616,6014
20230720,101000,776401948,616,616,617,616,2930
20230720,100900,774597059,616,616,616,616,2
20230720,100800,774595827,615,616,616,615,8131
20230720,100700,769594107,615,616,616,615,5636
20230720,100600,766125359,616,618,618,616,140
20230720,100500,766038997,618,618,618,618,17
20230720,100400,766028491,616,617,617,616,4059
20230720,100300,763526512,617,615,617,615,12387
20230720,100200,755902125,615,612,615,612,19153
20230720,100100,744137965,612,614,614,612,60903
20230720,100000,706838159,614,615,615,614,7462
20230720,095900,702255303,615,617,617,615,1273
20230720,095800,701472362,616,618,618,615,14575
20230720,095700,692493599,614,617,617,614,41368
20230720,095600,667015443,618,619,619,618,5451
20230720,095500,663645051,618,619,619,618,511
20230720,095400,663328753,619,619,619,618,392
20230720,095300,663086305,619,618,619,618,5429
20230720,095200,659729754,618,619,619,618,6170
20230720,095100,655916693,618,619,619,618,12669
20230720,095000,648079138,620,620,620,618,4371
20230720,094900,645369717,620,620,620,619,340
20230720,094800,645158919,620,618,620,618,20420
20230720,094700,632500999,618,619,620,618,2123
20230720,094600,631186964,618,620,620,618,1168
20230720,094500,630463942,620,620,621,620,8
20230720,094400,630458981,620,619,620,619,22912
20230720,094300,616253550,620,620,620,620,8
20230720,094200,616248590,620,619,620,616,23098
20230720,094100,601999436,619,619,619,619,449
20230720,094000,601721505,620,620,620,619,1389
20230720,093900,600860380,620,622,622,620,30405
20230720,093800,582001718,621,622,622,621,11592
20230720,093700,574796403,622,621,622,621,5624
20230720,093600,571299875,621,623,623,621,10999
20230720,093500,564467919,623,623,623,623,133
20230720,093400,564385060,621,620,621,619,25497
20230720,093300,548575922,619,618,619,618,1215
20230720,093200,547823849,620,615,620,615,45397
20230720,093100,519842406,615,614,615,614,2749
20230720,093000,518153167,614,613,614,612,8593
20230720,092900,512885139,613,613,613,610,67278
20230720,092800,471776728,613,613,614,612,3670
20230720,092700,469527188,614,614,614,614,2037
20230720,092600,468276470,614,615,615,614,6910
20230720,092500,464033531,614,613,615,613,6944
20230720,092400,459769271,613,616,616,612,33194
20230720,092300,439415071,616,616,616,615,4509
20230720,092200,436638617,617,617,618,617,2498
20230720,092100,435096967,617,615,617,615,223
20230720,092000,434959776,616,614,616,614,7249
20230720,091900,430499528,614,615,615,612,16873
20230720,091800,420158180,614,613,614,613,9686
20230720,091700,414217662,613,613,613,613,100
20230720,091600,414156362,613,614,615,611,87144
20230720,091500,360844148,614,617,618,614,23832
20230720,091400,346196661,617,617,617,616,4218
20230720,091300,343594373,617,618,618,617,13620
20230720,091200,335190831,617,615,617,613,4940
20230720,091100,332148187,613,616,618,612,28196
20230720,091000,314883538,612,619,620,610,37033
20230720,090900,292112579,618,615,620,615,60064
20230720,090800,255038553,615,609,615,608,149382
20230720,090700,163693046,609,613,613,609,94310
20230720,090600,106142124,613,613,614,612,43002
20230720,090500,79797135,613,613,614,612,20475
20230720,090400,67260450,613,616,616,611,41799
20230720,090300,41665252,616,620,620,615,12407
20230720,090200,34022284,620,624,624,617,34913
20230720,090100,12360412,623,624,626,621,6355
20230720,090000,8403255,623,624,624,623,13470