KissMeData/044180/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192100,138954856,792,792,792,792,7547
20230713,192000,138954856,792,792,792,792,0
20230713,191900,138954856,792,792,792,792,0
20230713,191800,138954856,792,792,792,792,0
20230713,191700,138954856,792,792,792,792,0
20230713,191600,138954856,792,792,792,792,0
20230713,191500,138954856,792,792,792,792,0
20230713,191400,138954856,792,792,792,792,0
20230713,191300,138954856,792,792,792,792,0
20230713,191200,138954856,792,792,792,792,0
20230713,191100,138954856,792,792,792,792,0
20230713,191000,138954856,792,792,792,792,0
20230713,190900,138954856,792,792,792,792,0
20230713,190800,138954856,792,792,792,792,0
20230713,190700,138954856,792,792,792,792,0
20230713,190600,138954856,792,792,792,792,0
20230713,190500,138954856,792,792,792,792,0
20230713,190400,138954856,792,792,792,792,0
20230713,190300,138954856,792,792,792,792,0
20230713,190200,138954856,792,792,792,792,0
20230713,190100,138954856,792,792,792,792,0
20230713,190000,138954856,792,792,792,792,0
20230713,185900,138954856,792,792,792,792,0
20230713,185800,138954856,792,792,792,792,0
20230713,185700,138954856,792,792,792,792,0
20230713,185600,138954856,792,792,792,792,0
20230713,185500,138954856,792,792,792,792,0
20230713,185400,138954856,792,792,792,792,0
20230713,185300,138954856,792,792,792,792,0
20230713,185200,138954856,792,792,792,792,0
20230713,185100,138954856,792,792,792,792,7547
20230713,185000,138954856,792,792,792,792,0
20230713,184900,138954856,792,792,792,792,0
20230713,184800,138954856,792,792,792,792,0
20230713,184700,138954856,792,792,792,792,0
20230713,184600,138954856,792,792,792,792,0
20230713,184500,138954856,792,792,792,792,0
20230713,184400,138954856,792,792,792,792,0
20230713,184300,138954856,792,792,792,792,0
20230713,184200,138954856,792,792,792,792,0
20230713,184100,138954856,792,792,792,792,0
20230713,184000,138954856,792,792,792,792,0
20230713,183900,138954856,792,792,792,792,0
20230713,183800,138954856,792,792,792,792,0
20230713,183700,138954856,792,792,792,792,0
20230713,183600,138954856,792,792,792,792,0
20230713,183500,138954856,792,792,792,792,0
20230713,183400,138954856,792,792,792,792,0
20230713,183300,138954856,792,792,792,792,0
20230713,183200,138954856,792,792,792,792,0
20230713,183100,138954856,792,792,792,792,0
20230713,183000,138954856,792,792,792,792,0
20230713,182900,138954856,792,792,792,792,0
20230713,182800,138954856,792,792,792,792,0
20230713,182700,138954856,792,792,792,792,0
20230713,182600,138954856,792,792,792,792,0
20230713,182500,138954856,792,792,792,792,0
20230713,182400,138954856,792,792,792,792,0
20230713,182300,138954856,792,792,792,792,0
20230713,182200,138954856,792,792,792,792,0
20230713,182100,138954856,792,792,792,792,7547
20230713,182000,138954856,792,792,792,792,0
20230713,181900,138954856,792,792,792,792,0
20230713,181800,138954856,792,792,792,792,0
20230713,181700,138954856,792,792,792,792,0
20230713,181600,138954856,792,792,792,792,0
20230713,181500,138954856,792,792,792,792,0
20230713,181400,138954856,792,792,792,792,0
20230713,181300,138954856,792,792,792,792,0
20230713,181200,138954856,792,792,792,792,0
20230713,181100,138954856,792,792,792,792,0
20230713,181000,138954856,792,792,792,792,0
20230713,180900,138954856,792,792,792,792,0
20230713,180800,138954856,792,792,792,792,0
20230713,180700,138954856,792,792,792,792,0
20230713,180600,138954856,792,792,792,792,0
20230713,180500,138954856,792,792,792,792,0
20230713,180400,138954856,792,792,792,792,0
20230713,180300,138954856,792,792,792,792,0
20230713,180200,138954856,792,792,792,792,0
20230713,180100,138954856,792,792,792,792,0
20230713,180000,138954856,792,792,792,792,0
20230713,175900,138954856,792,792,792,792,0
20230713,175800,138954856,792,792,792,792,0
20230713,175700,138954856,792,792,792,792,0
20230713,175600,138954856,792,792,792,792,0
20230713,175500,138954856,792,792,792,792,0
20230713,175400,138954856,792,792,792,792,0
20230713,175300,138954856,792,792,792,792,0
20230713,175200,138954856,792,792,792,792,0
20230713,175100,138954856,792,792,792,792,7547
20230713,175000,138954856,792,792,792,792,0
20230713,174900,138954856,792,792,792,792,0
20230713,174800,138954856,792,792,792,792,0
20230713,174700,138954856,792,792,792,792,0
20230713,174600,138954856,792,792,792,792,0
20230713,174500,138954856,792,792,792,792,0
20230713,174400,138954856,792,792,792,792,0
20230713,174300,138954856,792,792,792,792,0
20230713,174200,138954856,792,792,792,792,0
20230713,174100,138954856,792,792,792,792,0
20230713,174000,138954856,792,792,792,792,0
20230713,173900,138954856,792,792,792,792,0
20230713,173800,138954856,792,792,792,792,0
20230713,173700,138954856,792,792,792,792,0
20230713,173600,138954856,792,792,792,792,0
20230713,173500,138954856,792,792,792,792,0
20230713,173400,138954856,792,792,792,792,0
20230713,173300,138954856,792,792,792,792,0
20230713,173200,138954856,792,792,792,792,0
20230713,173100,138954856,792,792,792,792,0
20230713,173000,138954856,792,792,792,792,0
20230713,172900,138954856,792,792,792,792,0
20230713,172800,138954856,792,792,792,792,0
20230713,172700,138954856,792,792,792,792,0
20230713,172600,138954856,792,792,792,792,0
20230713,172500,138954856,792,792,792,792,0
20230713,172400,138954856,792,792,792,792,0
20230713,172300,138954856,792,792,792,792,0
20230713,172200,138954856,792,792,792,792,0
20230713,172100,138954856,792,792,792,792,7547
20230713,172000,138954856,792,792,792,792,0
20230713,171900,138954856,792,792,792,792,0
20230713,171800,138954856,792,792,792,792,0
20230713,171700,138954856,792,792,792,792,0
20230713,171600,138954856,792,792,792,792,0
20230713,171500,138954856,792,792,792,792,0
20230713,171400,138954856,792,792,792,792,0
20230713,171300,138954856,792,792,792,792,0
20230713,171200,138954856,792,792,792,792,0
20230713,171100,138954856,792,792,792,792,0
20230713,171000,138954856,792,792,792,792,0
20230713,170900,138954856,792,792,792,792,0
20230713,170800,138954856,792,792,792,792,0
20230713,170700,138954856,792,792,792,792,0
20230713,170600,138954856,792,792,792,792,0
20230713,170500,138954856,792,792,792,792,0
20230713,170400,138954856,792,792,792,792,0
20230713,170300,138954856,792,792,792,792,0
20230713,170200,138954856,792,792,792,792,0
20230713,170100,138954856,792,792,792,792,0
20230713,170000,138954856,792,792,792,792,0
20230713,165900,138954856,792,792,792,792,0
20230713,165800,138954856,792,792,792,792,0
20230713,165700,138954856,792,792,792,792,0
20230713,165600,138954856,792,792,792,792,0
20230713,165500,138954856,792,792,792,792,0
20230713,165400,138954856,792,792,792,792,0
20230713,165300,138954856,792,792,792,792,0
20230713,165200,138954856,792,792,792,792,0
20230713,165100,138954856,792,792,792,792,7547
20230713,165000,138954856,792,792,792,792,0
20230713,164900,138954856,792,792,792,792,0
20230713,164800,138954856,792,792,792,792,0
20230713,164700,138954856,792,792,792,792,0
20230713,164600,138954856,792,792,792,792,0
20230713,164500,138954856,792,792,792,792,0
20230713,164400,138954856,792,792,792,792,0
20230713,164300,138954856,792,792,792,792,0
20230713,164200,138954856,792,792,792,792,0
20230713,164100,138954856,792,792,792,792,0
20230713,164000,138954856,792,792,792,792,0
20230713,163900,138954856,792,792,792,792,0
20230713,163800,138954856,792,792,792,792,0
20230713,163700,138954856,792,792,792,792,0
20230713,163600,138954856,792,792,792,792,0
20230713,163500,138954856,792,792,792,792,0
20230713,163400,138954856,792,792,792,792,0
20230713,163300,138954856,792,792,792,792,0
20230713,163200,138954856,792,792,792,792,0
20230713,163100,138954856,792,792,792,792,0
20230713,163000,138954856,792,792,792,792,0
20230713,162900,138954856,792,792,792,792,0
20230713,162800,138954856,792,792,792,792,0
20230713,162700,138954856,792,792,792,792,0
20230713,162600,138954856,792,792,792,792,0
20230713,162500,138954856,792,792,792,792,0
20230713,162400,138954856,792,792,792,792,0
20230713,162300,138954856,792,792,792,792,0
20230713,162200,138954856,792,792,792,792,0
20230713,162100,138954856,792,792,792,792,7547
20230713,162000,138954856,792,792,792,792,0
20230713,161900,138954856,792,792,792,792,0
20230713,161800,138954856,792,792,792,792,0
20230713,161700,138954856,792,792,792,792,0
20230713,161600,138954856,792,792,792,792,0
20230713,161500,138954856,792,792,792,792,0
20230713,161400,138954856,792,792,792,792,0
20230713,161300,138954856,792,792,792,792,0
20230713,161200,138954856,792,792,792,792,0
20230713,161100,138954856,792,792,792,792,0
20230713,161000,138954856,792,792,792,792,0
20230713,160900,138954856,792,792,792,792,0
20230713,160800,138954856,792,792,792,792,0
20230713,160700,138954856,792,792,792,792,0
20230713,160600,138954856,792,792,792,792,0
20230713,160500,138954856,792,792,792,792,0
20230713,160400,138954856,792,792,792,792,0
20230713,160300,138954856,792,792,792,792,0
20230713,160200,138954856,792,792,792,792,0
20230713,160100,138954856,792,792,792,792,0
20230713,160000,138954856,792,792,792,792,0
20230713,155900,138954856,792,792,792,792,0
20230713,155800,138954856,792,792,792,792,0
20230713,155700,138954856,792,792,792,792,0
20230713,155600,138954856,792,792,792,792,0
20230713,155500,138954856,792,792,792,792,0
20230713,155400,138954856,792,792,792,792,0
20230713,155300,138954856,792,792,792,792,0
20230713,155200,138954856,792,792,792,792,0
20230713,155100,138954856,792,792,792,792,7547
20230713,155000,138954856,792,792,792,792,0
20230713,154900,138954856,792,792,792,792,0
20230713,154800,138954856,792,792,792,792,0
20230713,154700,138954856,792,792,792,792,0
20230713,154600,138954856,792,792,792,792,0
20230713,154500,138954856,792,792,792,792,0
20230713,154400,138954856,792,792,792,792,0
20230713,154300,138954856,792,792,792,792,0
20230713,154200,138954856,792,792,792,792,0
20230713,154100,138954856,792,792,792,792,0
20230713,154000,138954856,792,792,792,792,0
20230713,153900,138954856,792,792,792,792,0
20230713,153800,138954856,792,792,792,792,0
20230713,153700,138954856,792,792,792,792,0
20230713,153600,138954856,792,792,792,792,0
20230713,153500,138954856,792,792,792,792,0
20230713,153400,138954856,792,792,792,792,0
20230713,153300,138954856,792,792,792,792,0
20230713,153200,138954856,792,792,792,792,0
20230713,153100,138954856,792,792,792,792,0
20230713,153000,138954856,792,792,792,792,7547
20230713,152900,132977632,795,795,795,795,0
20230713,152800,132977632,795,795,795,795,0
20230713,152700,132977632,795,795,795,795,0
20230713,152600,132977632,795,795,795,795,0
20230713,152500,132977632,795,795,795,795,0
20230713,152400,132977632,795,795,795,795,0
20230713,152300,132977632,795,795,795,795,0
20230713,152200,132977632,795,795,795,795,0
20230713,152100,132977632,795,795,795,795,0
20230713,152000,132977632,795,795,795,795,0
20230713,151900,132977632,795,795,795,795,409
20230713,151800,132652477,795,795,795,795,0
20230713,151700,132652477,795,795,795,795,4
20230713,151600,132649297,799,799,799,799,0
20230713,151500,132649297,799,799,799,799,6
20230713,151400,132644503,798,798,798,798,0
20230713,151300,132644503,798,798,798,798,664
20230713,151200,132114631,798,798,798,798,0
20230713,151100,132114631,798,798,798,798,60
20230713,151000,132066751,799,799,799,799,0
20230713,150900,132066751,799,799,799,799,0
20230713,150800,132066751,799,799,799,799,0
20230713,150700,132066751,799,799,799,799,9
20230713,150600,132059560,800,800,800,800,0
20230713,150500,132059560,800,798,800,798,2
20230713,150400,132057962,794,794,794,794,0
20230713,150300,132057962,794,794,794,794,0
20230713,150200,132057962,794,794,794,794,0
20230713,150100,132057962,794,794,794,794,0
20230713,150000,132057962,794,794,794,794,0
20230713,145900,132057962,794,794,794,794,0
20230713,145800,132057962,794,794,794,794,12
20230713,145700,132048434,793,793,793,793,0
20230713,145600,132048434,793,793,793,793,0
20230713,145500,132048434,793,793,793,793,635
20230713,145400,131544879,794,794,794,794,944
20230713,145300,130795343,794,794,794,794,29
20230713,145200,130772317,794,794,794,794,29
20230713,145100,130749291,795,795,795,795,834
20230713,145000,130086261,795,795,795,795,0
20230713,144900,130086261,795,795,795,795,29
20230713,144800,130063206,795,795,795,795,1000
20230713,144700,129268206,795,795,795,795,0
20230713,144600,129268206,795,795,795,795,0
20230713,144500,129268206,795,795,795,795,0
20230713,144400,129268206,795,795,795,795,0
20230713,144300,129268206,795,795,795,795,0
20230713,144200,129268206,795,795,795,795,0
20230713,144100,129268206,795,795,795,795,0
20230713,144000,129268206,795,795,795,795,0
20230713,143900,129268206,795,795,795,795,0
20230713,143800,129268206,795,795,795,795,1
20230713,143700,129267411,796,797,798,796,628
20230713,143600,128766270,798,797,798,797,486
20230713,143500,128378452,796,796,796,796,1
20230713,143400,128377656,800,800,800,800,0
20230713,143300,128377656,800,800,800,800,0
20230713,143200,128377656,800,800,800,800,0
20230713,143100,128377656,800,800,800,800,0
20230713,143000,128377656,800,796,800,796,838
20230713,142900,127708803,796,796,796,796,300
20230713,142800,127470003,796,796,796,796,8
20230713,142700,127463635,796,796,796,796,0
20230713,142600,127463635,796,796,796,796,0
20230713,142500,127463635,796,796,796,796,600
20230713,142400,126986035,798,795,798,795,972
20230713,142300,126211653,792,792,792,792,0
20230713,142200,126211653,792,792,792,792,0
20230713,142100,126211653,792,792,792,792,0
20230713,142000,126211653,792,792,792,792,0
20230713,141900,126211653,792,795,795,792,37
20230713,141800,126182316,796,796,796,796,0
20230713,141700,126182316,796,796,796,796,49
20230713,141600,126143312,795,795,795,795,0
20230713,141500,126143312,795,795,795,795,0
20230713,141400,126143312,795,795,795,795,0
20230713,141300,126143312,795,795,795,795,0
20230713,141200,126143312,795,795,795,795,185
20230713,141100,125996237,795,795,795,795,0
20230713,141000,125996237,795,795,795,795,0
20230713,140900,125996237,795,795,795,795,0
20230713,140800,125996237,795,795,795,795,41
20230713,140700,125963642,795,795,795,795,1
20230713,140600,125962847,792,792,792,792,70
20230713,140500,125907407,792,793,793,792,1190
20230713,140400,124964715,793,793,793,793,0
20230713,140300,124964715,793,793,793,793,1
20230713,140200,124963922,796,796,796,796,0
20230713,140100,124963922,796,796,796,796,244
20230713,140000,124769698,796,796,796,796,0
20230713,135900,124769698,796,796,796,796,0
20230713,135800,124769698,796,796,796,796,500
20230713,135700,124371698,795,795,795,795,7
20230713,135600,124366133,795,795,795,795,0
20230713,135500,124366133,795,795,795,795,0
20230713,135400,124366133,795,795,795,795,0
20230713,135300,124366133,795,795,795,795,0
20230713,135200,124366133,795,795,795,795,0
20230713,135100,124366133,795,795,795,795,0
20230713,135000,124366133,795,795,795,795,0
20230713,134900,124366133,795,795,795,795,0
20230713,134800,124366133,795,793,795,792,2001
20230713,134700,122781336,793,793,793,793,0
20230713,134600,122781336,793,793,793,793,578
20230713,134500,122322982,793,795,795,793,35
20230713,134400,122295224,796,796,796,796,0
20230713,134300,122295224,796,796,796,796,0
20230713,134200,122295224,796,797,797,796,3
20230713,134100,122292834,797,797,797,797,0
20230713,134000,122292834,797,797,797,797,0
20230713,133900,122292834,797,797,797,797,0
20230713,133800,122292834,797,797,797,797,0
20230713,133700,122292834,797,797,797,797,0
20230713,133600,122292834,797,797,797,797,0
20230713,133500,122292834,797,797,797,797,0
20230713,133400,122292834,797,797,797,797,1
20230713,133300,122292037,792,792,792,792,0
20230713,133200,122292037,792,796,796,792,3700
20230713,133100,119357119,798,798,798,798,0
20230713,133000,119357119,798,797,798,797,838
20230713,132900,118688397,797,797,797,797,0
20230713,132800,118688397,797,796,797,796,52
20230713,132700,118647003,797,797,797,797,0
20230713,132600,118647003,797,797,797,797,0
20230713,132500,118647003,797,797,797,797,0
20230713,132400,118647003,797,797,797,794,2598
20230713,132300,116582355,797,797,797,797,0
20230713,132200,116582355,797,797,797,797,0
20230713,132100,116582355,797,797,797,797,0
20230713,132000,116582355,797,797,797,797,100
20230713,131900,116502655,795,795,795,795,0
20230713,131800,116502655,795,795,795,795,0
20230713,131700,116502655,795,795,795,795,0
20230713,131600,116502655,795,795,795,795,0
20230713,131500,116502655,795,796,796,795,514
20230713,131400,116093988,798,798,798,798,0
20230713,131300,116093988,798,798,798,798,0
20230713,131200,116093988,798,798,798,798,0
20230713,131100,116093988,798,798,798,798,0
20230713,131000,116093988,798,798,798,798,0
20230713,130900,116093988,798,798,798,798,0
20230713,130800,116093988,798,798,798,798,0
20230713,130700,116093988,798,798,798,798,0
20230713,130600,116093988,798,798,798,798,0
20230713,130500,116093988,798,798,798,798,46
20230713,130400,116057280,798,798,798,798,0
20230713,130300,116057280,798,798,798,798,50
20230713,130200,116017380,799,799,799,799,104
20230713,130100,115934284,799,799,799,799,0
20230713,130000,115934284,799,799,799,799,0
20230713,125900,115934284,799,799,799,799,0
20230713,125800,115934284,799,799,799,799,0
20230713,125700,115934284,799,799,799,799,0
20230713,125600,115934284,799,799,799,799,0
20230713,125500,115934284,799,799,799,799,3003
20230713,125400,113534887,798,798,798,798,1036
20230713,125300,112708159,798,798,798,798,0
20230713,125200,112708159,798,798,798,798,1000
20230713,125100,111910159,797,797,797,797,1
20230713,125000,111909362,798,798,798,798,0
20230713,124900,111909362,798,797,798,796,53
20230713,124800,111867075,798,798,798,798,0
20230713,124700,111867075,798,798,798,798,10
20230713,124600,111859095,798,799,800,798,12
20230713,124500,111849506,799,800,800,799,3
20230713,124400,111847108,800,800,800,800,0
20230713,124300,111847108,800,800,800,800,10
20230713,124200,111839108,800,800,800,800,300
20230713,124100,111599108,800,800,800,800,4
20230713,124000,111595908,805,805,805,805,0
20230713,123900,111595908,805,805,805,805,0
20230713,123800,111595908,805,805,805,805,0
20230713,123700,111595908,805,805,805,805,0
20230713,123600,111595908,805,805,805,805,0
20230713,123500,111595908,805,805,805,805,0
20230713,123400,111595908,805,805,805,805,0
20230713,123300,111595908,805,802,805,802,972
20230713,123200,110813516,805,805,805,805,0
20230713,123100,110813516,805,805,805,805,0
20230713,123000,110813516,805,801,805,801,833
20230713,122900,110143191,805,801,805,801,972
20230713,122800,109363175,798,798,798,798,0
20230713,122700,109363175,798,798,798,798,1
20230713,122600,109362377,801,801,801,801,0
20230713,122500,109362377,801,801,801,801,1
20230713,122400,109361576,794,799,799,794,15
20230713,122300,109349650,800,801,801,800,4
20230713,122200,109346448,802,800,802,800,2
20230713,122100,109344846,795,797,797,795,20000
20230713,122000,93438829,796,797,797,796,989
20230713,121900,92651582,797,797,797,797,0
20230713,121800,92651582,797,798,798,797,1059
20230713,121700,91807126,799,799,799,799,1104
20230713,121600,90925030,799,799,799,799,13
20230713,121500,90914643,799,799,799,799,19
20230713,121400,90899462,800,800,800,800,100
20230713,121300,90819462,800,800,800,800,435
20230713,121200,90471462,801,801,801,801,6
20230713,121100,90466656,801,802,802,801,2
20230713,121000,90465053,802,802,802,802,0
20230713,120900,90465053,802,802,802,802,15
20230713,120800,90453023,804,804,804,804,0
20230713,120700,90453023,804,804,804,804,0
20230713,120600,90453023,804,804,804,804,0
20230713,120500,90453023,804,804,804,804,0
20230713,120400,90453023,804,804,804,804,1
20230713,120300,90452219,804,804,804,804,2
20230713,120200,90450611,800,800,800,800,0
20230713,120100,90450611,800,800,800,800,403
20230713,120000,90128211,800,800,800,800,31
20230713,115900,90103411,800,800,800,800,0
20230713,115800,90103411,800,800,800,800,650
20230713,115700,89583411,799,799,799,799,0
20230713,115600,89583411,799,799,799,799,0
20230713,115500,89583411,799,799,799,799,0
20230713,115400,89583411,799,799,799,799,0
20230713,115300,89583411,799,799,799,799,0
20230713,115200,89583411,799,799,799,799,0
20230713,115100,89583411,799,799,799,799,0
20230713,115000,89583411,799,799,799,799,0
20230713,114900,89583411,799,799,799,799,0
20230713,114800,89583411,799,804,804,799,300
20230713,114700,89342803,804,804,804,804,0
20230713,114600,89342803,804,805,805,804,2
20230713,114500,89341194,806,806,806,806,0
20230713,114400,89341194,806,806,806,806,0
20230713,114300,89341194,806,806,806,806,0
20230713,114200,89341194,806,806,806,806,0
20230713,114100,89341194,806,805,806,805,14
20230713,114000,89329916,806,806,806,806,0
20230713,113900,89329916,806,805,806,805,200
20230713,113800,89168746,806,806,806,806,0
20230713,113700,89168746,806,805,806,805,829
20230713,113600,88500788,805,805,805,805,0
20230713,113500,88500788,805,805,805,805,0
20230713,113400,88500788,805,805,805,805,0
20230713,113300,88500788,805,805,805,805,0
20230713,113200,88500788,805,805,805,805,0
20230713,113100,88500788,805,805,805,805,0
20230713,113000,88500788,805,805,805,805,0
20230713,112900,88500788,805,805,805,805,0
20230713,112800,88500788,805,805,805,805,8
20230713,112700,88494348,805,805,805,805,0
20230713,112600,88494348,805,805,805,805,278
20230713,112500,88270558,798,798,798,798,0
20230713,112400,88270558,798,798,798,798,0
20230713,112300,88270558,798,805,805,796,6131
20230713,112200,83362832,805,805,805,805,3
20230713,112100,83360417,805,805,805,805,400
20230713,112000,83038417,805,805,805,805,1024
20230713,111900,82214097,806,806,806,806,1
20230713,111800,82213291,806,806,806,806,0
20230713,111700,82213291,806,806,806,806,3
20230713,111600,82210873,805,805,805,805,10
20230713,111500,82202823,807,807,807,807,0
20230713,111400,82202823,807,807,807,807,1
20230713,111300,82202016,805,805,805,805,0
20230713,111200,82202016,805,805,805,805,0
20230713,111100,82202016,805,805,805,805,2610
20230713,111000,80100966,805,806,806,805,6500
20230713,110900,74868391,806,806,806,806,328
20230713,110800,74604023,806,806,806,806,0
20230713,110700,74604023,806,806,806,806,0
20230713,110600,74604023,806,806,806,806,0
20230713,110500,74604023,806,806,806,806,172
20230713,110400,74465391,806,806,806,806,0
20230713,110300,74465391,806,806,806,806,0
20230713,110200,74465391,806,806,806,806,2
20230713,110100,74463779,806,807,807,806,18
20230713,110000,74449261,807,807,807,807,100
20230713,105900,74368561,807,807,807,807,100
20230713,105800,74287861,806,806,806,806,2
20230713,105700,74286249,806,808,808,806,414
20230713,105600,73951812,808,808,808,808,28
20230713,105500,73929188,809,809,809,809,28
20230713,105400,73906536,810,810,810,810,0
20230713,105300,73906536,810,810,810,810,10
20230713,105200,73898436,810,810,810,810,315
20230713,105100,73643286,810,810,810,810,0
20230713,105000,73643286,810,810,810,810,40
20230713,104900,73610886,810,810,810,810,246
20230713,104800,73411626,808,808,808,808,4
20230713,104700,73408394,808,809,810,808,332
20230713,104600,73139485,808,808,808,808,0
20230713,104500,73139485,808,808,808,808,1448
20230713,104400,71969501,808,808,808,808,0
20230713,104300,71969501,808,808,808,808,1
20230713,104200,71968693,810,810,810,810,2635
20230713,104100,69834343,808,809,809,808,543
20230713,104000,69395057,809,809,809,809,250
20230713,103900,69192807,807,807,807,807,0
20230713,103800,69192807,807,807,807,807,0
20230713,103700,69192807,807,809,809,807,316
20230713,103600,68937165,807,809,809,807,49
20230713,103500,68897526,809,810,810,809,6
20230713,103400,68892667,810,809,810,809,11
20230713,103300,68883758,810,810,810,810,185
20230713,103200,68733908,812,811,812,811,316
20230713,103100,68477345,809,809,809,809,0
20230713,103000,68477345,809,809,812,809,826
20230713,102900,67806640,811,811,811,811,10
20230713,102800,67798530,812,812,812,812,0
20230713,102700,67798530,812,812,812,812,315
20230713,102600,67542750,811,811,811,811,0
20230713,102500,67542750,811,811,811,811,12
20230713,102400,67533018,811,807,811,807,37152
20230713,102300,37526005,806,806,806,806,7564
20230713,102200,31429421,806,805,806,805,4424
20230713,102100,27864308,803,803,803,803,0
20230713,102000,27864308,803,803,803,803,69
20230713,101900,27808901,803,803,803,803,230
20230713,101800,27624211,803,805,805,803,490
20230713,101700,27230681,805,805,805,805,337
20230713,101600,26959396,805,805,805,805,0
20230713,101500,26959396,805,806,806,805,12
20230713,101400,26949726,806,806,806,806,0
20230713,101300,26949726,806,806,806,806,0
20230713,101200,26949726,806,806,806,806,315
20230713,101100,26695836,804,804,804,804,0
20230713,101000,26695836,804,804,804,804,0
20230713,100900,26695836,804,803,804,803,1001
20230713,100800,25892032,803,804,804,803,1311
20230713,100700,24839113,806,806,806,806,315
20230713,100600,24585223,806,806,806,806,514
20230713,100500,24170939,806,806,806,806,50
20230713,100400,24130639,807,807,807,807,3
20230713,100300,24128218,807,807,807,807,0
20230713,100200,24128218,807,806,807,806,315
20230713,100100,23874019,805,805,805,805,22
20230713,100000,23856309,805,805,805,805,0
20230713,095900,23856309,805,805,805,805,1525
20230713,095800,22628684,806,806,806,806,30
20230713,095700,22604504,807,807,807,807,315
20230713,095600,22350299,808,808,808,808,0
20230713,095500,22350299,808,808,808,808,0
20230713,095400,22350299,808,808,808,808,0
20230713,095300,22350299,808,808,808,808,0
20230713,095200,22350299,808,808,808,808,315
20230713,095100,22095779,804,804,804,804,0
20230713,095000,22095779,804,804,804,804,0
20230713,094900,22095779,804,804,804,804,37
20230713,094800,22066031,803,807,807,803,1874
20230713,094700,20556648,807,807,807,807,316
20230713,094600,20301636,807,807,807,807,0
20230713,094500,20301636,807,807,807,807,2
20230713,094400,20300022,807,807,807,807,0
20230713,094300,20300022,807,807,807,807,23
20230713,094200,20281461,806,806,806,806,863
20230713,094100,19585883,805,805,805,805,0
20230713,094000,19585883,805,805,805,805,1
20230713,093900,19585078,806,805,806,805,7
20230713,093800,19579442,806,806,807,806,990
20230713,093700,18781501,807,804,807,804,3179
20230713,093600,16222552,802,802,802,802,1080
20230713,093500,15356392,804,804,804,804,2000
20230713,093400,13748392,804,804,804,803,22
20230713,093300,13730724,804,804,804,804,0
20230713,093200,13730724,804,804,804,804,316
20230713,093100,13476660,804,803,804,803,832
20230713,093000,12808336,801,801,801,801,0
20230713,092900,12808336,801,801,801,801,0
20230713,092800,12808336,801,801,801,801,15
20230713,092700,12796321,804,802,804,802,317
20230713,092600,12541927,802,802,802,802,10
20230713,092500,12533907,802,802,802,802,1
20230713,092400,12533105,804,803,804,803,50
20230713,092300,12492906,804,804,804,804,0
20230713,092200,12492906,804,803,804,803,356
20230713,092100,12206742,803,803,803,803,22
20230713,092000,12189076,801,801,801,801,0
20230713,091900,12189076,801,801,801,801,0
20230713,091800,12189076,801,801,801,801,0
20230713,091700,12189076,801,801,801,801,0
20230713,091600,12189076,801,801,801,801,4
20230713,091500,12185872,802,802,802,802,728
20230713,091400,11602016,802,802,802,802,25
20230713,091300,11581966,801,802,802,801,1025
20230713,091200,10759976,802,802,802,802,47
20230713,091100,10722282,805,805,805,805,0
20230713,091000,10722282,805,805,805,805,5
20230713,090900,10718257,806,806,806,806,0
20230713,090800,10718257,806,805,806,805,331
20230713,090700,10451594,807,802,807,802,156
20230713,090600,10326477,807,807,807,807,1500
20230713,090500,9115977,804,805,806,804,3067
20230713,090400,6647072,805,804,805,804,76
20230713,090300,6585966,804,809,809,804,148
20230713,090200,6466929,809,804,809,803,97
20230713,090100,6388984,804,809,809,804,990
20230713,090000,5588079,809,795,809,795,7029