KissMeData/340360/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205300,122902239,872,872,872,872,910
20230705,205200,122902239,872,872,872,872,0
20230705,205100,122902239,872,872,872,872,0
20230705,205000,122902239,872,872,872,872,0
20230705,204900,122902239,872,872,872,872,0
20230705,204800,122902239,872,872,872,872,0
20230705,204700,122902239,872,872,872,872,0
20230705,204600,122902239,872,872,872,872,0
20230705,204500,122902239,872,872,872,872,0
20230705,204400,122902239,872,872,872,872,0
20230705,204300,122902239,872,872,872,872,0
20230705,204200,122902239,872,872,872,872,0
20230705,204100,122902239,872,872,872,872,0
20230705,204000,122902239,872,872,872,872,0
20230705,203900,122902239,872,872,872,872,0
20230705,203800,122902239,872,872,872,872,0
20230705,203700,122902239,872,872,872,872,0
20230705,203600,122902239,872,872,872,872,0
20230705,203500,122902239,872,872,872,872,0
20230705,203400,122902239,872,872,872,872,0
20230705,203300,122902239,872,872,872,872,0
20230705,203200,122902239,872,872,872,872,0
20230705,203100,122902239,872,872,872,872,0
20230705,203000,122902239,872,872,872,872,0
20230705,202900,122902239,872,872,872,872,0
20230705,202800,122902239,872,872,872,872,0
20230705,202700,122902239,872,872,872,872,0
20230705,202600,122902239,872,872,872,872,0
20230705,202500,122902239,872,872,872,872,0
20230705,202400,122902239,872,872,872,872,0
20230705,202300,122902239,872,872,872,872,910
20230705,202200,122902239,872,872,872,872,0
20230705,202100,122902239,872,872,872,872,0
20230705,202000,122902239,872,872,872,872,0
20230705,201900,122902239,872,872,872,872,0
20230705,201800,122902239,872,872,872,872,0
20230705,201700,122902239,872,872,872,872,0
20230705,201600,122902239,872,872,872,872,0
20230705,201500,122902239,872,872,872,872,0
20230705,201400,122902239,872,872,872,872,0
20230705,201300,122902239,872,872,872,872,0
20230705,201200,122902239,872,872,872,872,0
20230705,201100,122902239,872,872,872,872,0
20230705,201000,122902239,872,872,872,872,0
20230705,200900,122902239,872,872,872,872,0
20230705,200800,122902239,872,872,872,872,0
20230705,200700,122902239,872,872,872,872,0
20230705,200600,122902239,872,872,872,872,0
20230705,200500,122902239,872,872,872,872,0
20230705,200400,122902239,872,872,872,872,0
20230705,200300,122902239,872,872,872,872,0
20230705,200200,122902239,872,872,872,872,0
20230705,200100,122902239,872,872,872,872,0
20230705,200000,122902239,872,872,872,872,0
20230705,195900,122902239,872,872,872,872,0
20230705,195800,122902239,872,872,872,872,0
20230705,195700,122902239,872,872,872,872,0
20230705,195600,122902239,872,872,872,872,0
20230705,195500,122902239,872,872,872,872,0
20230705,195400,122902239,872,872,872,872,0
20230705,195300,122902239,872,872,872,872,910
20230705,195200,122902239,872,872,872,872,0
20230705,195100,122902239,872,872,872,872,0
20230705,195000,122902239,872,872,872,872,0
20230705,194900,122902239,872,872,872,872,0
20230705,194800,122902239,872,872,872,872,0
20230705,194700,122902239,872,872,872,872,0
20230705,194600,122902239,872,872,872,872,0
20230705,194500,122902239,872,872,872,872,0
20230705,194400,122902239,872,872,872,872,0
20230705,194300,122902239,872,872,872,872,0
20230705,194200,122902239,872,872,872,872,0
20230705,194100,122902239,872,872,872,872,0
20230705,194000,122902239,872,872,872,872,0
20230705,193900,122902239,872,872,872,872,0
20230705,193800,122902239,872,872,872,872,0
20230705,193700,122902239,872,872,872,872,0
20230705,193600,122902239,872,872,872,872,0
20230705,193500,122902239,872,872,872,872,0
20230705,193400,122902239,872,872,872,872,0
20230705,193300,122902239,872,872,872,872,0
20230705,193200,122902239,872,872,872,872,0
20230705,193100,122902239,872,872,872,872,0
20230705,193000,122902239,872,872,872,872,0
20230705,192900,122902239,872,872,872,872,0
20230705,192800,122902239,872,872,872,872,0
20230705,192700,122902239,872,872,872,872,0
20230705,192600,122902239,872,872,872,872,0
20230705,192500,122902239,872,872,872,872,0
20230705,192400,122902239,872,872,872,872,0
20230705,192300,122902239,872,872,872,872,910
20230705,192200,122902239,872,872,872,872,0
20230705,192100,122902239,872,872,872,872,0
20230705,192000,122902239,872,872,872,872,0
20230705,191900,122902239,872,872,872,872,0
20230705,191800,122902239,872,872,872,872,0
20230705,191700,122902239,872,872,872,872,0
20230705,191600,122902239,872,872,872,872,0
20230705,191500,122902239,872,872,872,872,0
20230705,191400,122902239,872,872,872,872,0
20230705,191300,122902239,872,872,872,872,0
20230705,191200,122902239,872,872,872,872,0
20230705,191100,122902239,872,872,872,872,0
20230705,191000,122902239,872,872,872,872,0
20230705,190900,122902239,872,872,872,872,0
20230705,190800,122902239,872,872,872,872,0
20230705,190700,122902239,872,872,872,872,0
20230705,190600,122902239,872,872,872,872,0
20230705,190500,122902239,872,872,872,872,0
20230705,190400,122902239,872,872,872,872,0
20230705,190300,122902239,872,872,872,872,0
20230705,190200,122902239,872,872,872,872,0
20230705,190100,122902239,872,872,872,872,0
20230705,190000,122902239,872,872,872,872,0
20230705,185900,122902239,872,872,872,872,0
20230705,185800,122902239,872,872,872,872,0
20230705,185700,122902239,872,872,872,872,0
20230705,185600,122902239,872,872,872,872,0
20230705,185500,122902239,872,872,872,872,0
20230705,185400,122902239,872,872,872,872,0
20230705,185300,122902239,872,872,872,872,910
20230705,185200,122902239,872,872,872,872,0
20230705,185100,122902239,872,872,872,872,0
20230705,185000,122902239,872,872,872,872,0
20230705,184900,122902239,872,872,872,872,0
20230705,184800,122902239,872,872,872,872,0
20230705,184700,122902239,872,872,872,872,0
20230705,184600,122902239,872,872,872,872,0
20230705,184500,122902239,872,872,872,872,0
20230705,184400,122902239,872,872,872,872,0
20230705,184300,122902239,872,872,872,872,0
20230705,184200,122902239,872,872,872,872,0
20230705,184100,122902239,872,872,872,872,0
20230705,184000,122902239,872,872,872,872,0
20230705,183900,122902239,872,872,872,872,0
20230705,183800,122902239,872,872,872,872,0
20230705,183700,122902239,872,872,872,872,0
20230705,183600,122902239,872,872,872,872,0
20230705,183500,122902239,872,872,872,872,0
20230705,183400,122902239,872,872,872,872,0
20230705,183300,122902239,872,872,872,872,0
20230705,183200,122902239,872,872,872,872,0
20230705,183100,122902239,872,872,872,872,0
20230705,183000,122902239,872,872,872,872,0
20230705,182900,122902239,872,872,872,872,0
20230705,182800,122902239,872,872,872,872,0
20230705,182700,122902239,872,872,872,872,0
20230705,182600,122902239,872,872,872,872,0
20230705,182500,122902239,872,872,872,872,0
20230705,182400,122902239,872,872,872,872,0
20230705,182300,122902239,872,872,872,872,910
20230705,182200,122902239,872,872,872,872,0
20230705,182100,122902239,872,872,872,872,0
20230705,182000,122902239,872,872,872,872,0
20230705,181900,122902239,872,872,872,872,0
20230705,181800,122902239,872,872,872,872,0
20230705,181700,122902239,872,872,872,872,0
20230705,181600,122902239,872,872,872,872,0
20230705,181500,122902239,872,872,872,872,0
20230705,181400,122902239,872,872,872,872,0
20230705,181300,122902239,872,872,872,872,0
20230705,181200,122902239,872,872,872,872,0
20230705,181100,122902239,872,872,872,872,0
20230705,181000,122902239,872,872,872,872,0
20230705,180900,122902239,872,872,872,872,0
20230705,180800,122902239,872,872,872,872,0
20230705,180700,122902239,872,872,872,872,0
20230705,180600,122902239,872,872,872,872,0
20230705,180500,122902239,872,872,872,872,0
20230705,180400,122902239,872,872,872,872,0
20230705,180300,122902239,872,872,872,872,0
20230705,180200,122902239,872,872,872,872,0
20230705,180100,122902239,872,872,872,872,0
20230705,180000,122902239,872,872,872,872,0
20230705,175900,122902239,872,872,872,872,0
20230705,175800,122902239,872,872,872,872,0
20230705,175700,122902239,872,872,872,872,0
20230705,175600,122902239,872,872,872,872,0
20230705,175500,122902239,872,872,872,872,0
20230705,175400,122902239,872,872,872,872,0
20230705,175300,122902239,872,872,872,872,910
20230705,175200,122902239,872,872,872,872,0
20230705,175100,122902239,872,872,872,872,0
20230705,175000,122902239,872,872,872,872,0
20230705,174900,122902239,872,872,872,872,0
20230705,174800,122902239,872,872,872,872,0
20230705,174700,122902239,872,872,872,872,0
20230705,174600,122902239,872,872,872,872,0
20230705,174500,122902239,872,872,872,872,0
20230705,174400,122902239,872,872,872,872,0
20230705,174300,122902239,872,872,872,872,0
20230705,174200,122902239,872,872,872,872,0
20230705,174100,122902239,872,872,872,872,0
20230705,174000,122902239,872,872,872,872,0
20230705,173900,122902239,872,872,872,872,0
20230705,173800,122902239,872,872,872,872,0
20230705,173700,122902239,872,872,872,872,0
20230705,173600,122902239,872,872,872,872,0
20230705,173500,122902239,872,872,872,872,0
20230705,173400,122902239,872,872,872,872,0
20230705,173300,122902239,872,872,872,872,0
20230705,173200,122902239,872,872,872,872,0
20230705,173100,122902239,872,872,872,872,0
20230705,173000,122902239,872,872,872,872,0
20230705,172900,122902239,872,872,872,872,0
20230705,172800,122902239,872,872,872,872,0
20230705,172700,122902239,872,872,872,872,0
20230705,172600,122902239,872,872,872,872,0
20230705,172500,122902239,872,872,872,872,0
20230705,172400,122902239,872,872,872,872,0
20230705,172300,122902239,872,872,872,872,910
20230705,172200,122902239,872,872,872,872,0
20230705,172100,122902239,872,872,872,872,0
20230705,172000,122902239,872,872,872,872,0
20230705,171900,122902239,872,872,872,872,0
20230705,171800,122902239,872,872,872,872,0
20230705,171700,122902239,872,872,872,872,0
20230705,171600,122902239,872,872,872,872,0
20230705,171500,122902239,872,872,872,872,0
20230705,171400,122902239,872,872,872,872,0
20230705,171300,122902239,872,872,872,872,0
20230705,171200,122902239,872,872,872,872,0
20230705,171100,122902239,872,872,872,872,0
20230705,171000,122902239,872,872,872,872,0
20230705,170900,122902239,872,872,872,872,0
20230705,170800,122902239,872,872,872,872,0
20230705,170700,122902239,872,872,872,872,0
20230705,170600,122902239,872,872,872,872,0
20230705,170500,122902239,872,872,872,872,0
20230705,170400,122902239,872,872,872,872,0
20230705,170300,122902239,872,872,872,872,0
20230705,170200,122902239,872,872,872,872,0
20230705,170100,122902239,872,872,872,872,0
20230705,170000,122902239,872,872,872,872,0
20230705,165900,122902239,872,872,872,872,0
20230705,165800,122902239,872,872,872,872,0
20230705,165700,122902239,872,872,872,872,0
20230705,165600,122902239,872,872,872,872,0
20230705,165500,122902239,872,872,872,872,0
20230705,165400,122902239,872,872,872,872,0
20230705,165300,122902239,872,872,872,872,910
20230705,165200,122902239,872,872,872,872,0
20230705,165100,122902239,872,872,872,872,0
20230705,165000,122902239,872,872,872,872,0
20230705,164900,122902239,872,872,872,872,0
20230705,164800,122902239,872,872,872,872,0
20230705,164700,122902239,872,872,872,872,0
20230705,164600,122902239,872,872,872,872,0
20230705,164500,122902239,872,872,872,872,0
20230705,164400,122902239,872,872,872,872,0
20230705,164300,122902239,872,872,872,872,0
20230705,164200,122902239,872,872,872,872,0
20230705,164100,122902239,872,872,872,872,0
20230705,164000,122902239,872,872,872,872,0
20230705,163900,122902239,872,872,872,872,0
20230705,163800,122902239,872,872,872,872,0
20230705,163700,122902239,872,872,872,872,0
20230705,163600,122902239,872,872,872,872,0
20230705,163500,122902239,872,872,872,872,0
20230705,163400,122902239,872,872,872,872,0
20230705,163300,122902239,872,872,872,872,0
20230705,163200,122902239,872,872,872,872,0
20230705,163100,122902239,872,872,872,872,0
20230705,163000,122902239,872,872,872,872,0
20230705,162900,122902239,872,872,872,872,0
20230705,162800,122902239,872,872,872,872,0
20230705,162700,122902239,872,872,872,872,0
20230705,162600,122902239,872,872,872,872,0
20230705,162500,122902239,872,872,872,872,0
20230705,162400,122902239,872,872,872,872,0
20230705,162300,122902239,872,872,872,872,910
20230705,162200,122902239,872,872,872,872,0
20230705,162100,122902239,872,872,872,872,0
20230705,162000,122902239,872,872,872,872,0
20230705,161900,122902239,872,872,872,872,0
20230705,161800,122902239,872,872,872,872,0
20230705,161700,122902239,872,872,872,872,0
20230705,161600,122902239,872,872,872,872,0
20230705,161500,122902239,872,872,872,872,0
20230705,161400,122902239,872,872,872,872,0
20230705,161300,122902239,872,872,872,872,0
20230705,161200,122902239,872,872,872,872,0
20230705,161100,122902239,872,872,872,872,0
20230705,161000,122902239,872,872,872,872,0
20230705,160900,122902239,872,872,872,872,0
20230705,160800,122902239,872,872,872,872,0
20230705,160700,122902239,872,872,872,872,0
20230705,160600,122902239,872,872,872,872,0
20230705,160500,122902239,872,872,872,872,0
20230705,160400,122902239,872,872,872,872,0
20230705,160300,122902239,872,872,872,872,0
20230705,160200,122902239,872,872,872,872,0
20230705,160100,122902239,872,872,872,872,0
20230705,160000,122902239,872,872,872,872,0
20230705,155900,122902239,872,872,872,872,0
20230705,155800,122902239,872,872,872,872,0
20230705,155700,122902239,872,872,872,872,0
20230705,155600,122902239,872,872,872,872,0
20230705,155500,122902239,872,872,872,872,0
20230705,155400,122902239,872,872,872,872,0
20230705,155300,122902239,872,872,872,872,910
20230705,155200,122902239,872,872,872,872,0
20230705,155100,122902239,872,872,872,872,0
20230705,155000,122902239,872,872,872,872,0
20230705,154900,122902239,872,872,872,872,0
20230705,154800,122902239,872,872,872,872,0
20230705,154700,122902239,872,872,872,872,0
20230705,154600,122902239,872,872,872,872,0
20230705,154500,122902239,872,872,872,872,0
20230705,154400,122902239,872,872,872,872,0
20230705,154300,122902239,872,872,872,872,0
20230705,154200,122902239,872,872,872,872,0
20230705,154100,122902239,872,872,872,872,0
20230705,154000,122902239,872,872,872,872,0
20230705,153900,122902239,872,872,872,872,0
20230705,153800,122902239,872,872,872,872,0
20230705,153700,122902239,872,872,872,872,0
20230705,153600,122902239,872,872,872,872,0
20230705,153500,122902239,872,872,872,872,0
20230705,153400,122902239,872,872,872,872,0
20230705,153300,122902239,872,872,872,872,0
20230705,153200,122902239,872,872,872,872,0
20230705,153100,122902239,872,872,872,872,0
20230705,153000,122902239,872,872,872,872,910
20230705,152900,122108719,872,872,872,872,0
20230705,152800,122108719,872,872,872,872,0
20230705,152700,122108719,872,872,872,872,0
20230705,152600,122108719,872,872,872,872,0
20230705,152500,122108719,872,872,872,872,0
20230705,152400,122108719,872,872,872,872,0
20230705,152300,122108719,872,872,872,872,0
20230705,152200,122108719,872,872,872,872,0
20230705,152100,122108719,872,872,872,872,0
20230705,152000,122108719,872,872,872,872,0
20230705,151900,122108719,872,872,872,872,0
20230705,151800,122108719,872,872,872,872,30
20230705,151700,122082559,872,872,872,872,1
20230705,151600,122081687,872,872,872,872,20
20230705,151500,122064247,872,872,872,872,1
20230705,151400,122063375,872,872,872,872,21
20230705,151300,122045063,872,872,872,872,0
20230705,151200,122045063,872,872,872,872,11
20230705,151100,122035471,872,872,872,872,0
20230705,151000,122035471,872,870,872,867,34
20230705,150900,122005979,872,872,872,872,1
20230705,150800,122005107,872,872,872,872,0
20230705,150700,122005107,872,872,872,872,1
20230705,150600,122004235,872,872,872,872,0
20230705,150500,122004235,872,872,872,872,1
20230705,150400,122003363,872,872,872,872,0
20230705,150300,122003363,872,872,872,872,1
20230705,150200,122002491,872,872,872,872,131
20230705,150100,121888259,872,872,872,872,0
20230705,150000,121888259,872,872,872,872,1
20230705,145900,121887387,872,872,872,872,0
20230705,145800,121887387,872,872,872,872,1
20230705,145700,121886515,872,872,872,872,1
20230705,145600,121885643,867,867,867,867,1866
20230705,145500,120267821,868,868,868,868,1
20230705,145400,120266953,868,868,868,868,531
20230705,145300,119806045,870,870,870,870,101
20230705,145200,119718175,871,871,871,871,0
20230705,145100,119718175,871,871,871,871,1
20230705,145000,119717304,871,871,871,871,1
20230705,144900,119716433,871,871,871,871,0
20230705,144800,119716433,871,871,871,871,1
20230705,144700,119715562,871,871,871,871,0
20230705,144600,119715562,871,871,871,871,1
20230705,144500,119714691,872,872,872,872,1
20230705,144400,119713819,873,873,873,873,0
20230705,144300,119713819,873,873,873,873,1
20230705,144200,119712946,873,873,873,873,900
20230705,144100,118927246,873,873,873,873,1
20230705,144000,118926373,865,865,865,865,0
20230705,143900,118926373,865,873,873,865,4001
20230705,143800,115459762,873,873,873,873,1
20230705,143700,115458889,873,873,873,873,0
20230705,143600,115458889,873,873,873,873,1
20230705,143500,115458016,873,873,873,873,0
20230705,143400,115458016,873,873,873,873,1
20230705,143300,115457143,873,873,873,873,1
20230705,143200,115456270,873,873,873,873,0
20230705,143100,115456270,873,873,873,873,1
20230705,143000,115455397,875,875,875,875,0
20230705,142900,115455397,875,875,875,875,1
20230705,142800,115454522,870,870,870,870,543
20230705,142700,114982112,875,875,875,875,1
20230705,142600,114981237,875,870,875,870,61
20230705,142500,114928162,875,875,875,875,0
20230705,142400,114928162,875,875,875,875,1
20230705,142300,114927287,876,876,876,876,0
20230705,142200,114927287,876,876,876,876,1
20230705,142100,114926411,876,876,876,876,1
20230705,142000,114925535,876,876,876,876,0
20230705,141900,114925535,876,876,876,876,1
20230705,141800,114924659,876,876,876,876,0
20230705,141700,114924659,876,876,876,876,1
20230705,141600,114923783,876,876,876,876,0
20230705,141500,114923783,876,876,876,876,1
20230705,141400,114922907,876,876,876,876,1
20230705,141300,114922031,876,876,876,876,0
20230705,141200,114922031,876,876,876,876,1
20230705,141100,114921155,876,876,876,876,0
20230705,141000,114921155,876,876,876,876,1
20230705,140900,114920279,876,876,876,876,1
20230705,140800,114919403,876,876,876,876,0
20230705,140700,114919403,876,876,876,876,1
20230705,140600,114918527,878,878,878,878,0
20230705,140500,114918527,878,878,878,878,1
20230705,140400,114917649,878,878,878,878,0
20230705,140300,114917649,878,878,878,878,1
20230705,140200,114916771,878,878,878,878,1
20230705,140100,114915893,871,871,871,871,94
20230705,140000,114834019,871,871,871,871,19013
20230705,135900,98273696,871,871,871,871,2455
20230705,135800,96135391,871,871,871,871,1
20230705,135700,96134520,871,870,871,870,6546
20230705,135600,90433497,870,870,870,870,0
20230705,135500,90433497,870,870,870,870,1
20230705,135400,90432627,870,869,870,869,91
20230705,135300,90353538,869,869,869,869,1
20230705,135200,90352669,867,867,867,867,0
20230705,135100,90352669,867,869,869,867,1992
20230705,135000,88623761,868,869,869,868,2
20230705,134900,88622024,869,869,869,869,0
20230705,134800,88622024,869,868,869,868,149
20230705,134700,88492691,868,868,868,868,20
20230705,134600,88475331,868,868,868,868,280
20230705,134500,88232291,868,867,868,867,123
20230705,134400,88125549,868,867,868,867,303
20230705,134300,87862548,867,871,871,867,144
20230705,134200,87737575,869,869,869,869,1493
20230705,134100,86440158,871,871,871,871,13
20230705,134000,86428835,871,871,871,871,1
20230705,133900,86427964,871,871,871,871,0
20230705,133800,86427964,871,871,871,871,1
20230705,133700,86427093,871,871,871,871,0
20230705,133600,86427093,871,871,871,871,1
20230705,133500,86426222,871,871,871,871,300
20230705,133400,86164922,871,871,871,871,17
20230705,133300,86150115,871,871,871,871,1
20230705,133200,86149244,871,871,871,871,50
20230705,133100,86105694,871,869,871,869,7
20230705,133000,86099603,871,871,871,869,5
20230705,132900,86095252,871,871,871,871,1
20230705,132800,86094381,871,870,871,869,430
20230705,132700,85720699,871,870,871,870,22
20230705,132600,85701539,870,871,871,870,1596
20230705,132500,84312988,870,870,870,870,1
20230705,132400,84312118,876,876,876,876,1
20230705,132300,84311242,870,870,870,870,0
20230705,132200,84311242,870,876,876,870,1996
20230705,132100,82574716,876,876,876,876,1
20230705,132000,82573840,877,877,877,877,0
20230705,131900,82573840,877,877,877,877,2
20230705,131800,82572086,871,871,871,871,5
20230705,131700,82567731,877,871,877,871,439
20230705,131600,82185356,878,878,878,878,1
20230705,131500,82184478,878,878,878,878,0
20230705,131400,82184478,878,878,878,878,1
20230705,131300,82183600,878,878,878,878,0
20230705,131200,82183600,878,878,878,878,1
20230705,131100,82182722,878,878,878,878,0
20230705,131000,82182722,878,878,878,878,1
20230705,130900,82181844,878,878,878,878,4
20230705,130800,82178332,871,879,879,871,22104
20230705,130700,62883233,885,885,885,885,1
20230705,130600,62882348,885,885,885,885,0
20230705,130500,62882348,885,885,885,885,1
20230705,130400,62881463,885,885,885,885,1
20230705,130300,62880578,885,885,885,885,0
20230705,130200,62880578,885,879,885,879,147
20230705,130100,62751359,885,885,885,885,0
20230705,130000,62751359,885,885,885,885,1
20230705,125900,62750474,885,885,885,885,0
20230705,125800,62750474,885,885,885,885,1
20230705,125700,62749589,885,885,885,885,1
20230705,125600,62748704,885,885,885,885,71
20230705,125500,62685869,885,885,885,885,1
20230705,125400,62684984,885,885,885,885,0
20230705,125300,62684984,885,885,885,885,1
20230705,125200,62684099,885,885,885,885,1
20230705,125100,62683214,886,886,886,886,0
20230705,125000,62683214,886,886,886,886,1
20230705,124900,62682328,886,886,886,886,0
20230705,124800,62682328,886,886,886,886,415
20230705,124700,62314638,886,886,886,886,0
20230705,124600,62314638,886,886,886,886,1
20230705,124500,62313752,886,886,886,886,1
20230705,124400,62312866,886,886,886,886,0
20230705,124300,62312866,886,886,886,886,1
20230705,124200,62311980,886,886,886,886,10
20230705,124100,62303120,886,886,886,886,1
20230705,124000,62302234,886,886,886,886,1
20230705,123900,62301348,887,887,887,878,1631
20230705,123800,60859151,887,887,887,887,1
20230705,123700,60858264,888,888,888,888,1
20230705,123600,60857376,878,879,879,878,314
20230705,123500,60581683,879,879,879,879,0
20230705,123400,60581683,879,879,879,879,21
20230705,123300,60563224,879,879,879,879,1
20230705,123200,60562345,879,879,879,879,0
20230705,123100,60562345,879,879,879,879,21
20230705,123000,60543886,880,880,880,880,0
20230705,122900,60543886,880,885,885,880,6
20230705,122800,60538601,885,885,885,885,2
20230705,122700,60536831,881,881,881,881,0
20230705,122600,60536831,881,885,885,881,13
20230705,122500,60525374,885,885,885,885,0
20230705,122400,60525374,885,885,885,885,1
20230705,122300,60524489,885,885,885,885,0
20230705,122200,60524489,885,885,885,885,1
20230705,122100,60523604,885,885,885,885,1
20230705,122000,60522719,885,885,885,885,0
20230705,121900,60522719,885,885,885,885,1
20230705,121800,60521834,885,885,885,885,0
20230705,121700,60521834,885,885,885,885,1
20230705,121600,60520949,885,885,885,885,1
20230705,121500,60520064,885,885,885,885,0
20230705,121400,60520064,885,885,885,885,2
20230705,121300,60518294,885,885,885,885,0
20230705,121200,60518294,885,885,885,885,1
20230705,121100,60517409,885,885,885,885,0
20230705,121000,60517409,885,885,885,885,1
20230705,120900,60516524,885,885,885,885,1
20230705,120800,60515639,885,885,885,885,0
20230705,120700,60515639,885,885,885,885,1
20230705,120600,60514754,885,885,885,885,0
20230705,120500,60514754,885,885,885,885,3
20230705,120400,60512099,885,885,885,885,1
20230705,120300,60511214,885,885,885,885,0
20230705,120200,60511214,885,885,885,885,1
20230705,120100,60510329,885,885,885,885,0
20230705,120000,60510329,885,885,885,885,1
20230705,115900,60509444,885,885,885,885,1
20230705,115800,60508559,886,886,886,886,0
20230705,115700,60508559,886,886,886,886,1
20230705,115600,60507673,887,887,887,887,0
20230705,115500,60507673,887,887,887,887,2
20230705,115400,60505899,878,878,878,878,1318
20230705,115300,59348695,878,886,886,878,75
20230705,115200,59282837,886,886,886,886,1
20230705,115100,59281951,885,885,885,885,0
20230705,115000,59281951,885,879,885,879,7
20230705,114900,59275792,886,886,886,886,0
20230705,114800,59275792,886,886,886,886,1
20230705,114700,59274906,880,886,886,880,716
20230705,114600,58644820,881,881,881,881,0
20230705,114500,58644820,881,887,887,881,26
20230705,114400,58621908,882,882,882,882,288
20230705,114300,58367892,888,888,888,888,1
20230705,114200,58367004,888,888,888,888,0
20230705,114100,58367004,888,888,888,888,1
20230705,114000,58366116,888,888,888,888,1
20230705,113900,58365228,888,888,888,888,0
20230705,113800,58365228,888,888,888,888,1
20230705,113700,58364340,888,888,888,888,0
20230705,113600,58364340,888,888,888,888,1
20230705,113500,58363452,888,888,888,888,1
20230705,113400,58362564,888,888,888,888,0
20230705,113300,58362564,888,888,888,888,1
20230705,113200,58361676,888,888,888,888,0
20230705,113100,58361676,888,888,888,888,6
20230705,113000,58356348,888,888,888,888,0
20230705,112900,58356348,888,888,888,888,1
20230705,112800,58355460,888,888,888,888,1
20230705,112700,58354572,888,888,888,888,0
20230705,112600,58354572,888,888,888,888,1
20230705,112500,58353684,888,888,888,888,0
20230705,112400,58353684,888,888,888,888,1
20230705,112300,58352796,888,883,888,880,432
20230705,112200,57972273,888,888,888,888,0
20230705,112100,57972273,888,888,888,888,1
20230705,112000,57971385,888,888,888,888,0
20230705,111900,57971385,888,888,888,888,1
20230705,111800,57970497,888,888,888,888,0
20230705,111700,57970497,888,888,888,888,1
20230705,111600,57969609,888,888,888,888,1
20230705,111500,57968721,888,888,888,888,3
20230705,111400,57966057,888,883,888,883,2
20230705,111300,57964286,887,887,887,887,56
20230705,111200,57914614,888,884,888,884,399
20230705,111100,57561894,886,889,889,886,31
20230705,111000,57534425,887,887,887,887,20
20230705,110900,57516685,891,891,891,891,1
20230705,110800,57515794,891,891,891,891,0
20230705,110700,57515794,891,892,893,891,48
20230705,110600,57472978,889,886,889,886,39
20230705,110500,57438418,886,886,886,886,1
20230705,110400,57437532,886,886,886,886,1
20230705,110300,57436646,886,886,886,886,0
20230705,110200,57436646,886,886,886,886,1
20230705,110100,57435760,886,886,886,886,0
20230705,110000,57435760,886,886,886,886,1
20230705,105900,57434874,886,886,886,886,260
20230705,105800,57204514,891,891,891,891,0
20230705,105700,57204514,891,886,891,886,3
20230705,105600,57201851,891,891,891,891,0
20230705,105500,57201851,891,891,891,891,1
20230705,105400,57200960,887,887,887,887,0
20230705,105300,57200960,887,898,898,887,1393
20230705,105200,55963945,891,891,891,891,402
20230705,105100,55605763,901,901,901,901,0
20230705,105000,55605763,901,901,901,901,1
20230705,104900,55604862,891,891,891,891,1
20230705,104800,55603971,906,905,907,905,1123
20230705,104700,54587518,881,887,907,881,2415
20230705,104600,52438522,887,887,887,887,0
20230705,104500,52438522,887,887,887,887,1
20230705,104400,52437635,887,887,887,887,0
20230705,104300,52437635,887,887,887,887,1
20230705,104200,52436748,887,887,887,887,0
20230705,104100,52436748,887,887,887,887,201
20230705,104000,52258461,887,887,887,887,101
20230705,103900,52168874,887,887,887,887,0
20230705,103800,52168874,887,887,887,887,1
20230705,103700,52167987,887,887,887,887,0
20230705,103600,52167987,887,887,887,887,1
20230705,103500,52167100,887,879,888,879,1131
20230705,103400,51170648,879,879,879,879,0
20230705,103300,51170648,879,873,879,873,3
20230705,103200,51168023,873,873,873,873,4
20230705,103100,51164531,873,879,879,873,181
20230705,103000,51006500,879,879,879,879,2
20230705,102900,51004742,879,879,879,879,0
20230705,102800,51004742,879,879,879,879,1
20230705,102700,51003863,879,879,879,879,0
20230705,102600,51003863,879,879,879,879,1
20230705,102500,51002984,872,878,879,872,15282
20230705,102400,37672294,878,874,878,874,304
20230705,102300,37406582,878,878,878,878,1
20230705,102200,37405704,878,878,878,878,0
20230705,102100,37405704,878,878,878,878,1
20230705,102000,37404826,879,875,879,873,3827
20230705,101900,34063758,879,879,879,879,1
20230705,101800,34062879,879,879,879,879,201
20230705,101700,33886200,879,879,879,879,0
20230705,101600,33886200,879,879,879,879,1
20230705,101500,33885321,879,879,879,879,0
20230705,101400,33885321,879,879,879,879,1
20230705,101300,33884442,879,879,879,879,0
20230705,101200,33884442,879,873,879,872,3173
20230705,101100,31117152,873,879,879,873,2390
20230705,101000,29029169,873,873,873,873,0
20230705,100900,29029169,873,879,879,873,1655
20230705,100800,27582759,879,879,879,879,100
20230705,100700,27494859,879,879,879,879,1
20230705,100600,27493980,879,879,879,879,1
20230705,100500,27493101,879,879,879,879,0
20230705,100400,27493101,879,879,879,879,1
20230705,100300,27492222,879,879,879,879,0
20230705,100200,27492222,879,879,879,879,1
20230705,100100,27491343,879,879,879,879,5
20230705,100000,27486948,879,879,879,879,1
20230705,095900,27486069,880,880,880,880,1
20230705,095800,27485189,880,880,880,880,13
20230705,095700,27473749,880,880,880,880,2
20230705,095600,27471989,879,879,879,879,0
20230705,095500,27471989,879,879,879,879,1
20230705,095400,27471110,879,879,879,879,1
20230705,095300,27470231,876,876,876,876,30
20230705,095200,27443951,879,879,879,879,1
20230705,095100,27443072,876,876,876,876,398
20230705,095000,27094424,876,879,879,876,53
20230705,094900,27047843,876,878,878,876,3
20230705,094800,27045212,879,876,879,876,2
20230705,094700,27043457,876,876,876,871,12222
20230705,094600,16343011,880,881,881,880,676
20230705,094500,15748023,885,885,885,885,1
20230705,094400,15747138,885,885,885,885,1
20230705,094300,15746253,885,885,885,885,1
20230705,094200,15745368,885,885,885,885,1
20230705,094100,15744483,885,885,885,885,0
20230705,094000,15744483,885,885,885,885,1
20230705,093900,15743598,881,881,881,881,300
20230705,093800,15479298,885,885,885,885,1
20230705,093700,15478413,885,885,885,885,170
20230705,093600,15327963,885,885,885,885,1
20230705,093500,15327078,885,885,885,885,1
20230705,093400,15326193,885,885,885,885,0
20230705,093300,15326193,885,882,885,881,301
20230705,093200,15060821,882,882,882,882,0
20230705,093100,15060821,882,889,889,882,147
20230705,093000,14931160,889,889,889,889,1
20230705,092900,14930271,889,889,889,889,0
20230705,092800,14930271,889,889,889,889,3
20230705,092700,14927604,889,889,889,889,0
20230705,092600,14927604,889,889,889,889,1
20230705,092500,14926715,889,889,889,889,0
20230705,092400,14926715,889,889,889,889,1
20230705,092300,14925826,882,889,889,882,641
20230705,092200,14360457,889,889,889,889,0
20230705,092100,14360457,889,889,889,889,1
20230705,092000,14359568,889,889,889,889,0
20230705,091900,14359568,889,889,889,889,1
20230705,091800,14358679,889,889,889,889,1
20230705,091700,14357790,882,882,882,882,4754
20230705,091600,10164762,882,889,889,882,111
20230705,091500,10066853,889,889,889,889,0
20230705,091400,10066853,889,889,889,889,1
20230705,091300,10065964,882,882,882,882,76
20230705,091200,9998932,890,890,890,890,274
20230705,091100,9755072,890,890,890,890,1
20230705,091000,9754182,890,890,890,890,0
20230705,090900,9754182,890,890,890,889,1768
20230705,090800,8180721,880,891,891,880,4596
20230705,090700,4091264,892,894,895,892,231
20230705,090600,3884987,894,892,894,892,37
20230705,090500,3851949,894,891,894,891,1164
20230705,090400,2814765,897,897,897,897,2
20230705,090300,2812971,899,899,899,899,0
20230705,090200,2812971,899,899,899,899,0
20230705,090100,2812971,899,899,899,899,0
20230705,090000,2812971,899,899,899,899,3129