KissMeData/001020/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183200,4490235677,874,874,874,874,25065
20230711,183100,4490235677,874,874,874,874,0
20230711,183000,4490235677,874,874,874,874,0
20230711,182900,4490235677,874,874,874,874,0
20230711,182800,4490235677,874,874,874,874,0
20230711,182700,4490235677,874,874,874,874,0
20230711,182600,4490235677,874,874,874,874,0
20230711,182500,4490235677,874,874,874,874,0
20230711,182400,4490235677,874,874,874,874,0
20230711,182300,4490235677,874,874,874,874,0
20230711,182200,4490235677,874,874,874,874,0
20230711,182100,4490235677,874,874,874,874,0
20230711,182000,4490235677,874,874,874,874,0
20230711,181900,4490235677,874,874,874,874,0
20230711,181800,4490235677,874,874,874,874,0
20230711,181700,4490235677,874,874,874,874,0
20230711,181600,4490235677,874,874,874,874,0
20230711,181500,4490235677,874,874,874,874,0
20230711,181400,4490235677,874,874,874,874,0
20230711,181300,4490235677,874,874,874,874,0
20230711,181200,4490235677,874,874,874,874,0
20230711,181100,4490235677,874,874,874,874,0
20230711,181000,4490235677,874,874,874,874,0
20230711,180900,4490235677,874,874,874,874,0
20230711,180800,4490235677,874,874,874,874,0
20230711,180700,4490235677,874,874,874,874,0
20230711,180600,4490235677,874,874,874,874,0
20230711,180500,4490235677,874,874,874,874,0
20230711,180400,4490235677,874,874,874,874,0
20230711,180300,4490235677,874,874,874,874,0
20230711,180200,4490235677,874,874,874,874,25065
20230711,180100,4490235677,874,874,874,874,0
20230711,180000,4490235677,874,874,874,874,0
20230711,175900,4490235677,874,874,874,874,0
20230711,175800,4490235677,874,874,874,874,0
20230711,175700,4490235677,874,874,874,874,0
20230711,175600,4490235677,874,874,874,874,0
20230711,175500,4490235677,874,874,874,874,0
20230711,175400,4490235677,874,874,874,874,0
20230711,175300,4490235677,874,874,874,874,0
20230711,175200,4490235677,874,874,874,874,0
20230711,175100,4490235677,874,874,874,874,0
20230711,175000,4490235677,874,874,874,874,0
20230711,174900,4490235677,874,874,874,874,0
20230711,174800,4490235677,874,874,874,874,0
20230711,174700,4490235677,874,874,874,874,0
20230711,174600,4490235677,874,874,874,874,0
20230711,174500,4490235677,874,874,874,874,0
20230711,174400,4490235677,874,874,874,874,0
20230711,174300,4490235677,874,874,874,874,0
20230711,174200,4490235677,874,874,874,874,0
20230711,174100,4490235677,874,874,874,874,0
20230711,174000,4490235677,874,874,874,874,0
20230711,173900,4490235677,874,874,874,874,0
20230711,173800,4490235677,874,874,874,874,0
20230711,173700,4490235677,874,874,874,874,0
20230711,173600,4490235677,874,874,874,874,0
20230711,173500,4490235677,874,874,874,874,0
20230711,173400,4490235677,874,874,874,874,0
20230711,173300,4490235677,874,874,874,874,0
20230711,173200,4490235677,874,874,874,874,25065
20230711,173100,4490235677,874,874,874,874,0
20230711,173000,4490235677,874,874,874,874,0
20230711,172900,4490235677,874,874,874,874,0
20230711,172800,4490235677,874,874,874,874,0
20230711,172700,4490235677,874,874,874,874,0
20230711,172600,4490235677,874,874,874,874,0
20230711,172500,4490235677,874,874,874,874,0
20230711,172400,4490235677,874,874,874,874,0
20230711,172300,4490235677,874,874,874,874,0
20230711,172200,4490235677,874,874,874,874,0
20230711,172100,4490235677,874,874,874,874,0
20230711,172000,4490235677,874,874,874,874,0
20230711,171900,4490235677,874,874,874,874,0
20230711,171800,4490235677,874,874,874,874,0
20230711,171700,4490235677,874,874,874,874,0
20230711,171600,4490235677,874,874,874,874,0
20230711,171500,4490235677,874,874,874,874,0
20230711,171400,4490235677,874,874,874,874,0
20230711,171300,4490235677,874,874,874,874,0
20230711,171200,4490235677,874,874,874,874,0
20230711,171100,4490235677,874,874,874,874,0
20230711,171000,4490235677,874,874,874,874,0
20230711,170900,4490235677,874,874,874,874,0
20230711,170800,4490235677,874,874,874,874,0
20230711,170700,4490235677,874,874,874,874,0
20230711,170600,4490235677,874,874,874,874,0
20230711,170500,4490235677,874,874,874,874,0
20230711,170400,4490235677,874,874,874,874,0
20230711,170300,4490235677,874,874,874,874,0
20230711,170200,4490235677,874,874,874,874,25065
20230711,170100,4490235677,874,874,874,874,0
20230711,170000,4490235677,874,874,874,874,0
20230711,165900,4490235677,874,874,874,874,0
20230711,165800,4490235677,874,874,874,874,0
20230711,165700,4490235677,874,874,874,874,0
20230711,165600,4490235677,874,874,874,874,0
20230711,165500,4490235677,874,874,874,874,0
20230711,165400,4490235677,874,874,874,874,0
20230711,165300,4490235677,874,874,874,874,0
20230711,165200,4490235677,874,874,874,874,0
20230711,165100,4490235677,874,874,874,874,0
20230711,165000,4490235677,874,874,874,874,0
20230711,164900,4490235677,874,874,874,874,0
20230711,164800,4490235677,874,874,874,874,0
20230711,164700,4490235677,874,874,874,874,0
20230711,164600,4490235677,874,874,874,874,0
20230711,164500,4490235677,874,874,874,874,0
20230711,164400,4490235677,874,874,874,874,0
20230711,164300,4490235677,874,874,874,874,0
20230711,164200,4490235677,874,874,874,874,0
20230711,164100,4490235677,874,874,874,874,0
20230711,164000,4490235677,874,874,874,874,0
20230711,163900,4490235677,874,874,874,874,0
20230711,163800,4490235677,874,874,874,874,0
20230711,163700,4490235677,874,874,874,874,0
20230711,163600,4490235677,874,874,874,874,0
20230711,163500,4490235677,874,874,874,874,0
20230711,163400,4490235677,874,874,874,874,0
20230711,163300,4490235677,874,874,874,874,0
20230711,163200,4490235677,874,874,874,874,25065
20230711,163100,4490235677,874,874,874,874,0
20230711,163000,4490235677,874,874,874,874,0
20230711,162900,4490235677,874,874,874,874,0
20230711,162800,4490235677,874,874,874,874,0
20230711,162700,4490235677,874,874,874,874,0
20230711,162600,4490235677,874,874,874,874,0
20230711,162500,4490235677,874,874,874,874,0
20230711,162400,4490235677,874,874,874,874,0
20230711,162300,4490235677,874,874,874,874,0
20230711,162200,4490235677,874,874,874,874,0
20230711,162100,4490235677,874,874,874,874,0
20230711,162000,4490235677,874,874,874,874,0
20230711,161900,4490235677,874,874,874,874,0
20230711,161800,4490235677,874,874,874,874,0
20230711,161700,4490235677,874,874,874,874,0
20230711,161600,4490235677,874,874,874,874,0
20230711,161500,4490235677,874,874,874,874,0
20230711,161400,4490235677,874,874,874,874,0
20230711,161300,4490235677,874,874,874,874,0
20230711,161200,4490235677,874,874,874,874,0
20230711,161100,4490235677,874,874,874,874,0
20230711,161000,4490235677,874,874,874,874,0
20230711,160900,4490235677,874,874,874,874,0
20230711,160800,4490235677,874,874,874,874,0
20230711,160700,4490235677,874,874,874,874,0
20230711,160600,4490235677,874,874,874,874,0
20230711,160500,4490235677,874,874,874,874,0
20230711,160400,4490235677,874,874,874,874,0
20230711,160300,4490235677,874,874,874,874,0
20230711,160200,4490235677,874,874,874,874,25065
20230711,160100,4490235677,874,874,874,874,0
20230711,160000,4490235677,874,874,874,874,0
20230711,155900,4490235677,874,874,874,874,0
20230711,155800,4490235677,874,874,874,874,0
20230711,155700,4490235677,874,874,874,874,0
20230711,155600,4490235677,874,874,874,874,0
20230711,155500,4490235677,874,874,874,874,0
20230711,155400,4490235677,874,874,874,874,0
20230711,155300,4490235677,874,874,874,874,0
20230711,155200,4490235677,874,874,874,874,0
20230711,155100,4490235677,874,874,874,874,0
20230711,155000,4490235677,874,874,874,874,0
20230711,154900,4490235677,874,874,874,874,0
20230711,154800,4490235677,874,874,874,874,0
20230711,154700,4490235677,874,874,874,874,0
20230711,154600,4490235677,874,874,874,874,0
20230711,154500,4490235677,874,874,874,874,0
20230711,154400,4490235677,874,874,874,874,0
20230711,154300,4490235677,874,874,874,874,0
20230711,154200,4490235677,874,874,874,874,0
20230711,154100,4490235677,874,874,874,874,0
20230711,154000,4490235677,874,874,874,874,0
20230711,153900,4490235677,874,874,874,874,0
20230711,153800,4490235677,874,874,874,874,0
20230711,153700,4490235677,874,874,874,874,0
20230711,153600,4490235677,874,874,874,874,0
20230711,153500,4490235677,874,874,874,874,0
20230711,153400,4490235677,874,874,874,874,0
20230711,153300,4490235677,874,874,874,874,0
20230711,153200,4490235677,874,874,874,874,25065
20230711,153100,4490235677,874,874,874,874,0
20230711,153000,4490235677,874,874,874,874,25065
20230711,152900,4468328867,880,880,880,880,0
20230711,152800,4468328867,880,880,880,880,0
20230711,152700,4468328867,880,880,880,880,0
20230711,152600,4468328867,880,880,880,880,0
20230711,152500,4468328867,880,880,880,880,0
20230711,152400,4468328867,880,880,880,880,0
20230711,152300,4468328867,880,880,880,880,0
20230711,152200,4468328867,880,880,880,880,0
20230711,152100,4468328867,880,880,880,880,0
20230711,152000,4468328867,880,880,880,880,0
20230711,151900,4468328867,880,874,881,874,3067
20230711,151800,4465631054,874,875,876,868,8669
20230711,151700,4458055229,876,876,877,870,54290
20230711,151600,4410676777,880,876,880,875,3918
20230711,151500,4407241936,880,882,882,876,11399
20230711,151400,4397221442,880,883,883,880,15160
20230711,151300,4383878902,883,881,883,880,7150
20230711,151200,4377573445,883,884,884,880,5020
20230711,151100,4373145873,884,884,884,881,6309
20230711,151000,4367571779,884,886,886,881,2398
20230711,150900,4365451161,886,886,886,886,899
20230711,150800,4364654647,886,885,887,885,7821
20230711,150700,4357729402,884,884,884,883,4316
20230711,150600,4353915653,884,884,884,883,15567
20230711,150500,4340156806,883,879,883,879,7641
20230711,150400,4333422066,878,875,878,875,6159
20230711,150300,4328022075,875,876,877,875,5461
20230711,150200,4323238710,875,875,876,875,1410
20230711,150100,4322004407,876,875,876,875,571
20230711,150000,4321504412,875,876,877,875,2935
20230711,145900,4318934291,876,875,876,875,875
20230711,145800,4318168595,875,874,875,873,1847
20230711,145700,4316555074,874,874,874,874,998
20230711,145600,4315682822,874,874,874,874,328
20230711,145500,4315396150,875,874,875,872,8651
20230711,145400,4307831657,874,874,874,874,59
20230711,145300,4307780091,875,875,875,875,1300
20230711,145200,4306642591,870,875,875,870,7114
20230711,145100,4300443010,875,872,875,872,3618
20230711,145000,4297285301,873,873,876,872,7626
20230711,144900,4290630204,872,876,877,872,2864
20230711,144800,4288122685,877,872,877,872,2516
20230711,144700,4285928354,872,874,874,871,1209
20230711,144600,4284874081,874,872,874,871,11602
20230711,144500,4274763536,871,876,876,871,2556
20230711,144400,4272527074,876,876,877,876,3574
20230711,144300,4269396191,876,876,877,875,3014
20230711,144200,4266755961,876,876,877,875,2710
20230711,144100,4264382985,877,876,877,876,1283
20230711,144000,4263257841,877,875,877,875,1622
20230711,143900,4261835545,875,876,877,874,2573
20230711,143800,4259581889,876,872,876,872,7189
20230711,143700,4253297078,873,871,873,871,11307
20230711,143600,4243438279,871,871,871,870,2811
20230711,143500,4240989900,871,871,871,871,1528
20230711,143400,4239659012,871,870,871,869,1393
20230711,143300,4238447485,870,872,872,869,4220
20230711,143200,4234776159,872,868,872,868,10303
20230711,143100,4225813121,868,869,869,868,724
20230711,143000,4225184119,869,869,869,869,13802
20230711,142900,4213190181,869,866,869,864,8168
20230711,142800,4206130885,866,867,867,866,7105
20230711,142700,4199977843,868,869,869,868,229
20230711,142600,4199778856,869,869,869,866,375
20230711,142500,4199453510,866,867,869,866,19081
20230711,142400,4182902661,867,867,867,866,11225
20230711,142300,4173178042,867,865,867,865,1613
20230711,142200,4171782027,867,868,868,865,1956
20230711,142100,4170085033,868,869,870,868,8196
20230711,142000,4162960423,869,868,870,868,17206
20230711,141900,4148008897,867,864,867,864,2035
20230711,141800,4146248919,865,866,866,864,1745
20230711,141700,4144739164,867,867,867,865,1086
20230711,141600,4143798555,865,866,868,865,5146
20230711,141500,4139339952,866,867,867,859,33028
20230711,141400,4110893979,867,867,867,863,7957
20230711,141300,4104019209,867,867,867,863,13286
20230711,141200,4092533884,867,864,867,864,393
20230711,141100,4092193414,868,868,868,864,2994
20230711,141000,4089598392,868,868,868,864,3816
20230711,140900,4086290951,869,869,869,865,5575
20230711,140800,4081459409,869,867,869,867,1107
20230711,140700,4080497932,870,870,870,866,1584
20230711,140600,4079120168,870,870,870,866,6100
20230711,140500,4073824020,870,870,870,869,5330
20230711,140400,4069187021,869,870,871,869,1586
20230711,140300,4067807452,869,869,869,868,8061
20230711,140200,4060810085,868,868,869,868,9378
20230711,140100,4052667981,868,864,868,862,18341
20230711,140000,4036837093,863,868,869,863,24699
20230711,135900,4015473586,867,872,874,867,49579
20230711,135800,3972376701,874,874,874,871,992
20230711,135700,3971512000,871,870,871,870,3336
20230711,135600,3968607344,871,873,874,871,6855
20230711,135500,3962636451,873,875,875,872,2559
20230711,135400,3960401275,874,875,875,871,2281
20230711,135300,3958411144,872,876,876,871,1571
20230711,135200,3957037224,871,872,878,870,10431
20230711,135100,3947949785,871,878,878,871,43813
20230711,135000,3909662110,878,880,880,878,9850
20230711,134900,3901012671,880,880,880,879,4797
20230711,134800,3896791407,878,879,879,878,1115
20230711,134700,3895812432,878,880,880,878,748
20230711,134600,3895154325,880,876,880,876,996
20230711,134500,3894279720,876,877,877,876,1044
20230711,134400,3893364821,876,876,880,876,1460
20230711,134300,3892085750,876,876,876,875,8802
20230711,134200,3884382930,876,881,881,876,11776
20230711,134100,3874051160,881,882,882,880,6201
20230711,134000,3868594242,883,884,884,880,4196
20230711,133900,3864896500,885,887,887,885,949
20230711,133800,3864055019,888,887,888,887,1874
20230711,133700,3862392144,888,887,888,883,1532
20230711,133600,3861033619,886,886,888,886,14235
20230711,133500,3848396830,887,883,887,883,2897
20230711,133400,3845837111,883,881,883,881,1331
20230711,133300,3844661850,883,883,883,883,509
20230711,133200,3844212403,880,882,883,880,6368
20230711,133100,3838603288,883,883,883,883,3965
20230711,133000,3835102193,883,884,887,882,1861
20230711,132900,3833455992,887,887,887,884,1399
20230711,132800,3832219116,887,887,887,887,24
20230711,132700,3832197828,888,886,888,886,590
20230711,132600,3831675006,888,887,889,886,5873
20230711,132500,3826458112,887,891,891,887,12994
20230711,132400,3814915804,890,886,890,886,13309
20230711,132300,3803082880,886,885,886,884,1380
20230711,132200,3801861604,886,885,886,884,3506
20230711,132100,3798760790,885,885,886,884,630
20230711,132000,3798203247,885,883,885,883,570
20230711,131900,3797699375,884,883,884,883,120
20230711,131800,3797593410,883,882,883,882,201
20230711,131700,3797415928,882,883,885,881,7084
20230711,131600,3791165764,883,885,885,883,187
20230711,131500,3791000571,883,885,885,883,815
20230711,131400,3790279896,882,882,883,882,2716
20230711,131300,3787884378,882,882,885,882,1400
20230711,131200,3786649508,886,882,886,882,9523
20230711,131100,3778247706,882,882,882,880,8040
20230711,131000,3771170452,882,879,882,879,4473
20230711,130900,3767238679,879,879,879,878,5450
20230711,130800,3762449097,879,883,883,879,11529
20230711,130700,3752302253,882,887,887,882,1109
20230711,130600,3751321993,887,888,888,883,1928
20230711,130500,3749617789,888,883,889,882,8704
20230711,130400,3741931955,883,885,885,883,1744
20230711,130300,3740391305,885,885,885,883,481
20230711,130200,3739965754,885,885,886,884,1784
20230711,130100,3738387683,886,884,886,884,2879
20230711,130000,3735839850,884,884,884,883,202
20230711,125900,3735661283,884,884,884,883,544
20230711,125800,3735180587,884,884,884,884,3
20230711,125700,3735177935,883,883,883,883,0
20230711,125600,3735177935,883,883,883,883,1111
20230711,125500,3734196922,883,883,884,883,1344
20230711,125400,3733010120,882,885,885,882,150
20230711,125300,3732877670,886,886,886,886,1
20230711,125200,3732876784,886,880,886,880,505
20230711,125100,3732430855,886,881,886,880,3629
20230711,125000,3729233912,880,885,886,880,1439
20230711,124900,3727962845,885,887,887,885,573
20230711,124800,3727455036,889,886,889,879,19201
20230711,124700,3710535265,889,887,889,887,55
20230711,124600,3710486430,887,888,888,887,2530
20230711,124500,3708240262,891,891,891,889,1960
20230711,124400,3706494404,892,889,892,885,20589
20230711,124300,3688188381,889,886,889,885,2513
20230711,124200,3685962114,889,890,890,886,797
20230711,124100,3685255396,885,887,891,885,6057
20230711,124000,3679884871,886,891,891,886,2192
20230711,123900,3677940626,891,890,891,890,1161
20230711,123800,3676907267,890,891,891,890,212
20230711,123700,3676718379,891,891,891,889,2176
20230711,123600,3674783883,891,889,891,885,1700
20230711,123500,3673279011,885,891,892,885,6188
20230711,123400,3667799347,892,891,892,889,6416
20230711,123300,3662080615,891,891,892,889,1100
20230711,123200,3661102504,889,892,892,889,6819
20230711,123100,3655040037,892,893,893,889,1380
20230711,123000,3653807946,893,889,893,889,3862
20230711,122900,3650364760,889,889,889,888,518
20230711,122800,3649904302,889,889,889,886,2029
20230711,122700,3648102028,889,888,889,888,1144
20230711,122600,3647085085,888,888,889,888,3552
20230711,122500,3643929403,888,886,889,886,11416
20230711,122400,3633789861,880,881,886,880,15902
20230711,122300,3619793031,886,888,892,880,14132
20230711,122200,3607283684,888,883,888,883,20341
20230711,122100,3589322323,882,881,883,881,8320
20230711,122000,3581985049,882,884,884,882,1733
20230711,121900,3580455303,883,884,884,883,7504
20230711,121800,3573822190,884,884,885,882,16765
20230711,121700,3559003836,882,883,886,882,5067
20230711,121600,3554534525,883,886,887,883,11670
20230711,121500,3544214810,886,890,890,885,2745
20230711,121400,3541783418,890,892,892,887,2789
20230711,121300,3539303239,893,886,893,886,2179
20230711,121200,3537365833,886,887,887,886,845
20230711,121100,3536617162,888,893,893,888,1080
20230711,121000,3535658117,885,894,894,884,9405
20230711,120900,3527318975,894,894,894,894,798
20230711,120800,3526605563,894,894,894,894,1
20230711,120700,3526604669,894,894,894,894,9380
20230711,120600,3518218949,894,891,895,890,7748
20230711,120500,3511321724,890,891,896,890,2757
20230711,120400,3508867045,896,896,896,896,2
20230711,120300,3508865253,896,896,896,890,4980
20230711,120200,3504421078,897,898,898,897,443
20230711,120100,3504023581,898,898,898,897,40
20230711,120000,3503987678,898,898,898,898,1004
20230711,115900,3503086086,897,897,897,897,801
20230711,115800,3502367589,897,897,897,897,953
20230711,115700,3501512748,897,897,897,895,1408
20230711,115600,3500251957,896,896,896,896,300
20230711,115500,3499983157,896,896,897,896,312
20230711,115400,3499703595,896,896,896,896,2
20230711,115300,3499701803,895,896,896,895,7171
20230711,115200,3493283748,895,896,896,895,4146
20230711,115100,3489570098,896,896,896,896,40
20230711,115000,3489534258,895,897,897,895,1861
20230711,114900,3487867262,896,896,896,896,1500
20230711,114800,3486523262,896,896,896,896,3622
20230711,114700,3483277950,896,897,897,896,1269
20230711,114600,3482140657,896,897,897,896,1687
20230711,114500,3480627610,897,898,898,897,3473
20230711,114400,3477511935,898,902,902,898,12034
20230711,114300,3466697275,902,904,904,898,1503
20230711,114200,3465343791,904,902,904,902,9392
20230711,114100,3456866428,902,900,902,898,14953
20230711,114000,3443419591,901,898,901,898,11217
20230711,113900,3433322756,898,896,898,894,3789
20230711,113800,3429926408,896,896,896,896,245
20230711,113700,3429706888,896,895,896,890,1067
20230711,113600,3428751653,895,895,895,888,3565
20230711,113500,3425562371,895,887,895,886,4762
20230711,113400,3421305576,895,895,895,886,5822
20230711,113300,3416137101,894,893,895,893,1782
20230711,113200,3414544355,893,893,894,890,4672
20230711,113100,3410379926,890,889,892,889,2536
20230711,113000,3408122382,889,890,890,888,1269
20230711,112900,3406993625,890,890,890,888,676
20230711,112800,3406392001,888,890,890,888,1553
20230711,112700,3405011323,890,888,890,888,343
20230711,112600,3404706567,888,889,890,886,4610
20230711,112500,3400617202,893,893,893,889,1156
20230711,112400,3399584899,893,893,893,889,532
20230711,112300,3399110257,893,890,893,888,617
20230711,112200,3398560922,890,890,892,890,4734
20230711,112100,3394346880,890,889,892,888,2029
20230711,112000,3392542497,889,888,889,886,1900
20230711,111900,3390855735,888,887,888,886,4934
20230711,111800,3386481811,887,890,890,887,5303
20230711,111700,3381777734,890,890,890,887,602
20230711,111600,3381242590,890,890,891,890,3802
20230711,111500,3377858024,891,893,893,887,2524
20230711,111400,3375614953,893,893,893,888,1418
20230711,111300,3374352173,893,893,894,888,1226
20230711,111200,3373258328,894,894,895,884,9656
20230711,111100,3364691732,895,895,895,890,7558
20230711,111000,3357958609,895,897,897,894,9701
20230711,110900,3349259642,897,894,897,894,2669
20230711,110800,3346870374,894,893,894,890,1584
20230711,110700,3345458830,893,893,893,891,319
20230711,110600,3345174294,893,892,893,892,1891
20230711,110500,3343486091,892,892,893,891,1169
20230711,110400,3342443487,892,892,892,891,1031
20230711,110300,3341524034,892,892,892,892,1067
20230711,110200,3340572270,892,889,893,888,723
20230711,110100,3339929619,889,893,893,889,2071
20230711,110000,3338086770,893,891,893,889,4913
20230711,105900,3333709357,890,890,891,889,7487
20230711,105800,3327046922,890,890,890,889,3788
20230711,105700,3323677451,891,889,891,889,1337
20230711,105600,3322488050,891,888,891,884,3662
20230711,105500,3319244379,885,889,889,885,2153
20230711,105400,3317335887,889,890,890,884,629
20230711,105300,3316777798,884,890,890,884,3177
20230711,105200,3313964320,890,893,893,884,29075
20230711,105100,3288153340,891,895,895,891,991
20230711,105000,3287268478,895,897,897,892,428
20230711,104900,3286884832,897,896,897,890,4611
20230711,104800,3282757004,897,895,897,895,4518
20230711,104700,3278707966,895,893,895,891,908
20230711,104600,3277897239,888,889,893,887,7015
20230711,104500,3271655995,890,889,890,888,361
20230711,104400,3271335263,887,890,890,886,5560
20230711,104300,3266405102,890,890,890,887,2996
20230711,104200,3263739415,890,890,890,887,1726
20230711,104100,3262205955,888,888,890,888,3761
20230711,104000,3258860245,887,884,889,884,19835
20230711,103900,3241272359,884,891,891,884,2268
20230711,103800,3239266454,890,890,891,884,4946
20230711,103700,3234870258,890,892,892,889,3378
20230711,103600,3231862528,891,888,892,888,5417
20230711,103500,3227038659,889,886,889,886,6563
20230711,103400,3221213971,886,881,886,881,3191
20230711,103300,3218394676,876,875,884,875,9509
20230711,103200,3210026439,875,870,875,870,8067
20230711,103100,3202992000,870,873,873,870,7512
20230711,103000,3196447238,872,873,874,872,5290
20230711,102900,3191830750,870,880,884,870,47216
20230711,102800,3150422625,884,885,885,879,27802
20230711,102700,3125944403,885,885,885,883,16414
20230711,102600,3111435502,885,888,888,885,13853
20230711,102500,3099171742,888,890,890,887,7985
20230711,102400,3092079476,890,888,890,886,5787
20230711,102300,3086941087,888,890,890,885,8323
20230711,102200,3079565913,890,895,895,886,40791
20230711,102100,3043290764,895,892,895,891,4342
20230711,102000,3039417910,893,894,894,891,2477
20230711,101900,3037205953,894,895,895,890,26897
20230711,101800,3013233437,895,899,899,892,10089
20230711,101700,3004202645,899,901,901,893,18748
20230711,101600,2987411019,901,901,902,898,3012
20230711,101500,2984697106,901,902,902,897,3396
20230711,101400,2981647150,902,903,904,898,582
20230711,101300,2981124454,904,904,904,895,10345
20230711,101200,2971856137,904,897,904,896,5188
20230711,101100,2967203306,897,898,898,896,3467
20230711,101000,2964093226,898,904,905,898,21321
20230711,100900,2944907790,905,906,906,905,2382
20230711,100800,2942751043,906,905,907,900,19707
20230711,100700,2924998852,907,907,907,905,5443
20230711,100600,2920063341,907,905,907,900,2493
20230711,100500,2917804795,905,906,906,899,16735
20230711,100400,2902666909,906,900,908,898,11420
20230711,100300,2892390029,900,908,908,895,14254
20230711,100200,2879552473,908,904,908,903,14099
20230711,100100,2866798168,904,902,905,902,22740
20230711,100000,2846240791,902,902,902,896,2747
20230711,095900,2843767868,902,901,902,896,16519
20230711,095800,2828921454,901,899,901,896,7994
20230711,095700,2821739998,899,898,899,898,1430
20230711,095600,2820455070,898,898,900,897,9867
20230711,095500,2811591881,898,898,899,894,16742
20230711,095400,2796594179,899,899,900,897,6078
20230711,095300,2791133684,900,899,902,899,4056
20230711,095200,2787484818,902,905,905,898,2700
20230711,095100,2785051806,905,897,905,895,3976
20230711,095000,2781479668,898,902,902,893,55069
20230711,094900,2732170082,902,907,912,902,14419
20230711,094800,2719114664,906,902,908,902,2458
20230711,094700,2716890445,901,902,915,900,24058
20230711,094600,2695087309,902,898,903,898,7905
20230711,094500,2687956980,898,898,911,896,23434
20230711,094400,2666899115,898,906,912,898,30290
20230711,094300,2639509856,906,896,907,890,43943
20230711,094200,2600125553,895,896,912,894,55294
20230711,094100,2550261525,900,927,928,888,140235
20230711,094000,2423933645,917,913,939,910,53590
20230711,093900,2374362549,919,912,927,910,73864
20230711,093800,2306440223,910,911,927,905,160028
20230711,093700,2159672063,934,934,934,934,0
20230711,093600,2159672063,934,934,934,934,0
20230711,093500,2159672063,934,895,934,895,215183
20230711,093400,1964182432,895,891,895,890,18483
20230711,093300,1947690690,891,888,891,887,19890
20230711,093200,1929987465,887,889,889,884,28710
20230711,093100,1904535569,888,888,889,883,4772
20230711,093000,1900303314,884,894,894,884,26846
20230711,092900,1876397336,894,890,895,889,61061
20230711,092800,1822008507,890,884,890,881,20236
20230711,092700,1804045696,882,876,882,876,23883
20230711,092600,1783035223,871,874,876,871,37906
20230711,092500,1749914371,875,878,878,875,2876
20230711,092400,1747392281,878,870,878,868,23108
20230711,092300,1727254309,870,871,871,869,5743
20230711,092200,1722257587,871,875,875,871,10206
20230711,092100,1713350619,875,872,875,865,16990
20230711,092000,1698572249,876,869,876,869,30983
20230711,091900,1671612487,864,877,882,864,42921
20230711,091800,1634148988,876,880,880,870,20039
20230711,091700,1616577354,880,885,888,871,100338
20230711,091600,1527962972,887,878,890,878,70921
20230711,091500,1465297984,880,863,880,863,71713
20230711,091400,1402868233,864,861,866,855,62829
20230711,091300,1348901478,861,857,866,857,16105
20230711,091200,1335011652,861,855,861,850,29758
20230711,091100,1309531694,855,856,856,850,8352
20230711,091000,1302395450,856,850,856,850,47527
20230711,090900,1261806658,849,848,849,841,38471
20230711,090800,1229300709,848,838,855,836,31192
20230711,090700,1202968152,836,859,859,836,106760
20230711,090600,1112380896,855,864,865,853,98791
20230711,090500,1027584241,860,855,866,853,72761
20230711,090400,965114284,858,839,859,839,93312
20230711,090300,885896749,836,845,864,835,173709
20230711,090200,738155805,845,850,900,826,868540
20230711,090100,0,1141,1141,1141,1141,0
20230711,090000,0,1141,1141,1141,1141,0