KissMeData/001020/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183200,233611699,870,870,870,870,451
20230714,183100,233611699,870,870,870,870,0
20230714,183000,233611699,870,870,870,870,0
20230714,182900,233611699,870,870,870,870,0
20230714,182800,233611699,870,870,870,870,0
20230714,182700,233611699,870,870,870,870,0
20230714,182600,233611699,870,870,870,870,0
20230714,182500,233611699,870,870,870,870,0
20230714,182400,233611699,870,870,870,870,0
20230714,182300,233611699,870,870,870,870,0
20230714,182200,233611699,870,870,870,870,0
20230714,182100,233611699,870,870,870,870,0
20230714,182000,233611699,870,870,870,870,0
20230714,181900,233611699,870,870,870,870,0
20230714,181800,233611699,870,870,870,870,0
20230714,181700,233611699,870,870,870,870,0
20230714,181600,233611699,870,870,870,870,0
20230714,181500,233611699,870,870,870,870,0
20230714,181400,233611699,870,870,870,870,0
20230714,181300,233611699,870,870,870,870,0
20230714,181200,233611699,870,870,870,870,0
20230714,181100,233611699,870,870,870,870,0
20230714,181000,233611699,870,870,870,870,0
20230714,180900,233611699,870,870,870,870,0
20230714,180800,233611699,870,870,870,870,0
20230714,180700,233611699,870,870,870,870,0
20230714,180600,233611699,870,870,870,870,0
20230714,180500,233611699,870,870,870,870,0
20230714,180400,233611699,870,870,870,870,0
20230714,180300,233611699,870,870,870,870,0
20230714,180200,233611699,870,870,870,870,451
20230714,180100,233611699,870,870,870,870,0
20230714,180000,233611699,870,870,870,870,0
20230714,175900,233611699,870,870,870,870,0
20230714,175800,233611699,870,870,870,870,0
20230714,175700,233611699,870,870,870,870,0
20230714,175600,233611699,870,870,870,870,0
20230714,175500,233611699,870,870,870,870,0
20230714,175400,233611699,870,870,870,870,0
20230714,175300,233611699,870,870,870,870,0
20230714,175200,233611699,870,870,870,870,0
20230714,175100,233611699,870,870,870,870,0
20230714,175000,233611699,870,870,870,870,0
20230714,174900,233611699,870,870,870,870,0
20230714,174800,233611699,870,870,870,870,0
20230714,174700,233611699,870,870,870,870,0
20230714,174600,233611699,870,870,870,870,0
20230714,174500,233611699,870,870,870,870,0
20230714,174400,233611699,870,870,870,870,0
20230714,174300,233611699,870,870,870,870,0
20230714,174200,233611699,870,870,870,870,0
20230714,174100,233611699,870,870,870,870,0
20230714,174000,233611699,870,870,870,870,0
20230714,173900,233611699,870,870,870,870,0
20230714,173800,233611699,870,870,870,870,0
20230714,173700,233611699,870,870,870,870,0
20230714,173600,233611699,870,870,870,870,0
20230714,173500,233611699,870,870,870,870,0
20230714,173400,233611699,870,870,870,870,0
20230714,173300,233611699,870,870,870,870,0
20230714,173200,233611699,870,870,870,870,451
20230714,173100,233611699,870,870,870,870,0
20230714,173000,233611699,870,870,870,870,0
20230714,172900,233611699,870,870,870,870,0
20230714,172800,233611699,870,870,870,870,0
20230714,172700,233611699,870,870,870,870,0
20230714,172600,233611699,870,870,870,870,0
20230714,172500,233611699,870,870,870,870,0
20230714,172400,233611699,870,870,870,870,0
20230714,172300,233611699,870,870,870,870,0
20230714,172200,233611699,870,870,870,870,0
20230714,172100,233611699,870,870,870,870,0
20230714,172000,233611699,870,870,870,870,0
20230714,171900,233611699,870,870,870,870,0
20230714,171800,233611699,870,870,870,870,0
20230714,171700,233611699,870,870,870,870,0
20230714,171600,233611699,870,870,870,870,0
20230714,171500,233611699,870,870,870,870,0
20230714,171400,233611699,870,870,870,870,0
20230714,171300,233611699,870,870,870,870,0
20230714,171200,233611699,870,870,870,870,0
20230714,171100,233611699,870,870,870,870,0
20230714,171000,233611699,870,870,870,870,0
20230714,170900,233611699,870,870,870,870,0
20230714,170800,233611699,870,870,870,870,0
20230714,170700,233611699,870,870,870,870,0
20230714,170600,233611699,870,870,870,870,0
20230714,170500,233611699,870,870,870,870,0
20230714,170400,233611699,870,870,870,870,0
20230714,170300,233611699,870,870,870,870,0
20230714,170200,233611699,870,870,870,870,451
20230714,170100,233611699,870,870,870,870,0
20230714,170000,233611699,870,870,870,870,0
20230714,165900,233611699,870,870,870,870,0
20230714,165800,233611699,870,870,870,870,0
20230714,165700,233611699,870,870,870,870,0
20230714,165600,233611699,870,870,870,870,0
20230714,165500,233611699,870,870,870,870,0
20230714,165400,233611699,870,870,870,870,0
20230714,165300,233611699,870,870,870,870,0
20230714,165200,233611699,870,870,870,870,0
20230714,165100,233611699,870,870,870,870,0
20230714,165000,233611699,870,870,870,870,0
20230714,164900,233611699,870,870,870,870,0
20230714,164800,233611699,870,870,870,870,0
20230714,164700,233611699,870,870,870,870,0
20230714,164600,233611699,870,870,870,870,0
20230714,164500,233611699,870,870,870,870,0
20230714,164400,233611699,870,870,870,870,0
20230714,164300,233611699,870,870,870,870,0
20230714,164200,233611699,870,870,870,870,0
20230714,164100,233611699,870,870,870,870,0
20230714,164000,233611699,870,870,870,870,0
20230714,163900,233611699,870,870,870,870,0
20230714,163800,233611699,870,870,870,870,0
20230714,163700,233611699,870,870,870,870,0
20230714,163600,233611699,870,870,870,870,0
20230714,163500,233611699,870,870,870,870,0
20230714,163400,233611699,870,870,870,870,0
20230714,163300,233611699,870,870,870,870,0
20230714,163200,233611699,870,870,870,870,451
20230714,163100,233611699,870,870,870,870,0
20230714,163000,233611699,870,870,870,870,0
20230714,162900,233611699,870,870,870,870,0
20230714,162800,233611699,870,870,870,870,0
20230714,162700,233611699,870,870,870,870,0
20230714,162600,233611699,870,870,870,870,0
20230714,162500,233611699,870,870,870,870,0
20230714,162400,233611699,870,870,870,870,0
20230714,162300,233611699,870,870,870,870,0
20230714,162200,233611699,870,870,870,870,0
20230714,162100,233611699,870,870,870,870,0
20230714,162000,233611699,870,870,870,870,0
20230714,161900,233611699,870,870,870,870,0
20230714,161800,233611699,870,870,870,870,0
20230714,161700,233611699,870,870,870,870,0
20230714,161600,233611699,870,870,870,870,0
20230714,161500,233611699,870,870,870,870,0
20230714,161400,233611699,870,870,870,870,0
20230714,161300,233611699,870,870,870,870,0
20230714,161200,233611699,870,870,870,870,0
20230714,161100,233611699,870,870,870,870,0
20230714,161000,233611699,870,870,870,870,0
20230714,160900,233611699,870,870,870,870,0
20230714,160800,233611699,870,870,870,870,0
20230714,160700,233611699,870,870,870,870,0
20230714,160600,233611699,870,870,870,870,0
20230714,160500,233611699,870,870,870,870,0
20230714,160400,233611699,870,870,870,870,0
20230714,160300,233611699,870,870,870,870,0
20230714,160200,233611699,870,870,870,870,451
20230714,160100,233611699,870,870,870,870,0
20230714,160000,233611699,870,870,870,870,0
20230714,155900,233611699,870,870,870,870,0
20230714,155800,233611699,870,870,870,870,0
20230714,155700,233611699,870,870,870,870,0
20230714,155600,233611699,870,870,870,870,0
20230714,155500,233611699,870,870,870,870,0
20230714,155400,233611699,870,870,870,870,0
20230714,155300,233611699,870,870,870,870,0
20230714,155200,233611699,870,870,870,870,0
20230714,155100,233611699,870,870,870,870,0
20230714,155000,233611699,870,870,870,870,0
20230714,154900,233611699,870,870,870,870,0
20230714,154800,233611699,870,870,870,870,0
20230714,154700,233611699,870,870,870,870,0
20230714,154600,233611699,870,870,870,870,0
20230714,154500,233611699,870,870,870,870,0
20230714,154400,233611699,870,870,870,870,0
20230714,154300,233611699,870,870,870,870,0
20230714,154200,233611699,870,870,870,870,0
20230714,154100,233611699,870,870,870,870,0
20230714,154000,233611699,870,870,870,870,0
20230714,153900,233611699,870,870,870,870,0
20230714,153800,233611699,870,870,870,870,0
20230714,153700,233611699,870,870,870,870,0
20230714,153600,233611699,870,870,870,870,0
20230714,153500,233611699,870,870,870,870,0
20230714,153400,233611699,870,870,870,870,0
20230714,153300,233611699,870,870,870,870,0
20230714,153200,233611699,870,870,870,870,451
20230714,153100,233611699,870,870,870,870,0
20230714,153000,233611699,870,870,870,870,451
20230714,152900,233219329,868,868,868,868,0
20230714,152800,233219329,868,868,868,868,0
20230714,152700,233219329,868,868,868,868,0
20230714,152600,233219329,868,868,868,868,0
20230714,152500,233219329,868,868,868,868,0
20230714,152400,233219329,868,868,868,868,0
20230714,152300,233219329,868,868,868,868,0
20230714,152200,233219329,868,868,868,868,0
20230714,152100,233219329,868,868,868,868,0
20230714,152000,233219329,868,868,868,868,0
20230714,151900,233219329,868,868,868,868,567
20230714,151800,232727173,870,870,870,870,3
20230714,151700,232724563,870,869,870,869,1134
20230714,151600,231739028,869,869,869,868,465
20230714,151500,231335142,869,869,870,869,1248
20230714,151400,230250585,869,868,869,868,7040
20230714,151300,224139822,869,869,869,869,0
20230714,151200,224139822,869,869,869,869,44
20230714,151100,224101586,869,869,869,869,44
20230714,151000,224063350,869,869,869,869,583
20230714,150900,223556723,869,869,869,869,0
20230714,150800,223556723,869,869,869,869,44
20230714,150700,223518487,869,869,869,869,264
20230714,150600,223289071,870,870,870,870,0
20230714,150500,223289071,870,870,870,870,4
20230714,150400,223285591,870,870,870,870,6
20230714,150300,223280371,870,870,870,870,21
20230714,150200,223262101,870,870,870,870,1
20230714,150100,223261231,870,870,870,870,7385
20230714,150000,216836281,871,871,871,871,0
20230714,145900,216836281,871,871,871,871,20
20230714,145800,216818861,871,871,871,871,0
20230714,145700,216818861,871,871,871,871,10
20230714,145600,216810151,872,872,872,872,0
20230714,145500,216810151,872,872,872,872,0
20230714,145400,216810151,872,872,872,872,0
20230714,145300,216810151,872,872,872,872,0
20230714,145200,216810151,872,872,872,872,0
20230714,145100,216810151,872,872,872,872,0
20230714,145000,216810151,872,872,872,872,10
20230714,144900,216801431,868,869,869,868,599
20230714,144800,216281498,870,870,870,870,99
20230714,144700,216195368,870,870,870,870,0
20230714,144600,216195368,870,870,870,870,0
20230714,144500,216195368,870,871,871,870,101
20230714,144400,216107398,868,868,868,868,0
20230714,144300,216107398,868,868,868,868,0
20230714,144200,216107398,868,868,868,868,0
20230714,144100,216107398,868,868,868,868,0
20230714,144000,216107398,868,868,868,868,0
20230714,143900,216107398,868,868,868,868,0
20230714,143800,216107398,868,868,868,868,0
20230714,143700,216107398,868,868,868,868,0
20230714,143600,216107398,868,868,868,868,0
20230714,143500,216107398,868,868,868,868,0
20230714,143400,216107398,868,868,868,868,44
20230714,143300,216069206,868,869,869,868,1128
20230714,143200,215089079,868,869,869,868,803
20230714,143100,214391843,869,869,869,869,0
20230714,143000,214391843,869,869,869,869,0
20230714,142900,214391843,869,869,869,869,1
20230714,142800,214390974,868,868,868,868,0
20230714,142700,214390974,868,868,868,868,0
20230714,142600,214390974,868,868,868,868,0
20230714,142500,214390974,868,871,871,868,1253
20230714,142400,213303094,872,872,872,872,1000
20230714,142300,212431094,872,872,872,872,2
20230714,142200,212429350,871,871,871,871,0
20230714,142100,212429350,871,871,871,871,1
20230714,142000,212428479,870,870,870,870,0
20230714,141900,212428479,870,869,870,869,138
20230714,141800,212308556,868,868,868,868,156
20230714,141700,212173148,868,868,868,868,4064
20230714,141600,208645596,868,869,869,868,201
20230714,141500,208470941,870,870,870,870,1
20230714,141400,208470071,870,870,870,870,0
20230714,141300,208470071,870,870,870,870,0
20230714,141200,208470071,870,869,870,869,2
20230714,141100,208468332,870,870,870,870,2
20230714,141000,208466592,869,869,869,869,8
20230714,140900,208459640,869,869,869,869,9
20230714,140800,208451819,869,868,869,868,217
20230714,140700,208263249,868,868,868,868,40
20230714,140600,208228529,868,868,868,868,39
20230714,140500,208194677,868,869,869,868,1067
20230714,140400,207267521,868,866,868,866,2
20230714,140300,207265787,868,868,868,868,0
20230714,140200,207265787,868,868,868,868,30
20230714,140100,207239747,869,869,869,869,3
20230714,140000,207237140,869,869,869,869,1
20230714,135900,207236271,865,865,865,865,200
20230714,135800,207063271,869,869,869,869,0
20230714,135700,207063271,869,869,869,869,0
20230714,135600,207063271,869,869,869,869,0
20230714,135500,207063271,869,869,869,869,0
20230714,135400,207063271,869,869,869,869,0
20230714,135300,207063271,869,869,869,869,231
20230714,135200,206862532,863,863,863,863,0
20230714,135100,206862532,863,863,863,863,0
20230714,135000,206862532,863,863,863,863,0
20230714,134900,206862532,863,864,864,863,501
20230714,134800,206430151,869,869,869,869,10
20230714,134700,206421461,872,872,872,872,0
20230714,134600,206421461,872,865,872,864,5062
20230714,134500,202046704,872,872,872,872,0
20230714,134400,202046704,872,872,872,872,0
20230714,134300,202046704,872,872,872,872,0
20230714,134200,202046704,872,872,872,872,31
20230714,134100,202019672,865,865,865,865,0
20230714,134000,202019672,865,871,871,865,4495
20230714,133900,198118187,871,871,871,871,0
20230714,133800,198118187,871,871,871,871,0
20230714,133700,198118187,871,871,871,871,5
20230714,133600,198113832,871,871,871,871,50
20230714,133500,198070282,871,872,872,871,107
20230714,133400,197976985,871,871,871,871,91
20230714,133300,197897724,871,871,871,871,0
20230714,133200,197897724,871,871,871,871,9
20230714,133100,197889885,872,872,872,872,0
20230714,133000,197889885,872,872,872,872,0
20230714,132900,197889885,872,872,872,872,0
20230714,132800,197889885,872,872,872,872,7
20230714,132700,197883781,872,872,872,872,0
20230714,132600,197883781,872,872,872,872,0
20230714,132500,197883781,872,874,874,872,112
20230714,132400,197786097,873,873,873,873,20289
20230714,132300,180073800,873,873,873,873,823
20230714,132200,179355321,873,873,873,873,1
20230714,132100,179354448,873,873,873,873,13
20230714,132000,179343099,874,874,874,874,19
20230714,131900,179326493,874,874,874,874,1
20230714,131800,179325619,874,874,874,874,0
20230714,131700,179325619,874,874,874,874,0
20230714,131600,179325619,874,874,874,874,0
20230714,131500,179325619,874,874,874,874,375
20230714,131400,178997869,874,874,874,874,1
20230714,131300,178996995,873,873,873,873,20
20230714,131200,178979535,873,873,873,873,0
20230714,131100,178979535,873,874,874,873,243
20230714,131000,178767156,873,873,873,873,0
20230714,130900,178767156,873,873,873,873,10
20230714,130800,178758426,874,874,874,874,0
20230714,130700,178758426,874,874,874,874,0
20230714,130600,178758426,874,874,874,874,3
20230714,130500,178755804,873,873,873,873,0
20230714,130400,178755804,873,873,873,873,0
20230714,130300,178755804,873,873,873,873,0
20230714,130200,178755804,873,873,873,873,0
20230714,130100,178755804,873,873,873,873,200
20230714,130000,178581204,873,873,873,873,20
20230714,125900,178563744,874,874,874,874,2
20230714,125800,178561996,874,874,874,874,1164
20230714,125700,177544660,877,877,877,877,0
20230714,125600,177544660,877,877,877,877,0
20230714,125500,177544660,877,877,877,877,0
20230714,125400,177544660,877,877,877,872,59
20230714,125300,177493202,872,872,872,872,42
20230714,125200,177456578,872,872,872,872,0
20230714,125100,177456578,872,872,872,872,200
20230714,125000,177282178,877,877,877,877,0
20230714,124900,177282178,877,877,877,877,0
20230714,124800,177282178,877,877,877,877,0
20230714,124700,177282178,877,877,877,877,8
20230714,124600,177275162,877,877,877,877,0
20230714,124500,177275162,877,877,877,877,0
20230714,124400,177275162,877,877,877,877,0
20230714,124300,177275162,877,874,877,874,5000
20230714,124200,172896659,874,874,874,874,0
20230714,124100,172896659,874,874,874,874,0
20230714,124000,172896659,874,874,874,874,0
20230714,123900,172896659,874,874,874,874,0
20230714,123800,172896659,874,874,874,874,0
20230714,123700,172896659,874,870,874,870,2557
20230714,123600,170666135,869,870,870,869,267
20230714,123500,170434055,869,869,869,869,449
20230714,123400,170043874,870,870,870,870,1
20230714,123300,170043004,869,869,869,869,0
20230714,123200,170043004,869,870,870,869,169
20230714,123100,169896142,871,871,871,871,0
20230714,123000,169896142,871,871,871,871,0
20230714,122900,169896142,871,871,871,871,0
20230714,122800,169896142,871,871,871,871,0
20230714,122700,169896142,871,871,871,871,0
20230714,122600,169896142,871,871,871,871,0
20230714,122500,169896142,871,871,871,871,0
20230714,122400,169896142,871,871,871,871,58
20230714,122300,169845624,870,870,870,870,0
20230714,122200,169845624,870,870,870,870,454
20230714,122100,169450644,870,870,870,870,0
20230714,122000,169450644,870,870,870,870,0
20230714,121900,169450644,870,870,870,870,1
20230714,121800,169449774,870,870,870,870,0
20230714,121700,169449774,870,870,870,870,0
20230714,121600,169449774,870,871,871,870,327
20230714,121500,169165276,870,870,870,870,120
20230714,121400,169060876,870,870,870,870,33
20230714,121300,169032166,870,870,870,870,0
20230714,121200,169032166,870,870,870,870,0
20230714,121100,169032166,870,870,870,870,51
20230714,121000,168987796,869,870,870,869,510
20230714,120900,168544446,870,870,870,870,58
20230714,120800,168493986,869,869,869,869,0
20230714,120700,168493986,869,869,869,869,0
20230714,120600,168493986,869,869,869,869,0
20230714,120500,168493986,869,869,870,869,4935
20230714,120400,164205470,869,870,870,869,106
20230714,120300,164113350,870,870,870,870,3
20230714,120200,164110740,869,869,869,869,1
20230714,120100,164109871,869,869,869,869,20
20230714,120000,164092491,869,869,869,869,0
20230714,115900,164092491,869,869,869,869,2
20230714,115800,164090753,869,869,869,869,0
20230714,115700,164090753,869,869,869,869,67
20230714,115600,164032530,869,867,869,867,1841
20230714,115500,162434747,867,867,867,867,1
20230714,115400,162433880,866,866,866,866,0
20230714,115300,162433880,866,866,866,866,0
20230714,115200,162433880,866,866,866,866,0
20230714,115100,162433880,866,866,866,866,0
20230714,115000,162433880,866,866,866,866,0
20230714,114900,162433880,866,866,866,866,0
20230714,114800,162433880,866,866,866,866,1
20230714,114700,162433014,866,866,866,866,0
20230714,114600,162433014,866,866,866,866,0
20230714,114500,162433014,866,866,866,866,0
20230714,114400,162433014,866,866,866,866,0
20230714,114300,162433014,866,866,866,866,0
20230714,114200,162433014,866,866,866,866,0
20230714,114100,162433014,866,866,866,866,0
20230714,114000,162433014,866,866,866,866,0
20230714,113900,162433014,866,866,866,866,0
20230714,113800,162433014,866,867,867,866,1045
20230714,113700,161527499,869,869,869,869,53
20230714,113600,161481442,869,869,869,869,0
20230714,113500,161481442,869,869,869,869,30
20230714,113400,161455372,869,868,869,868,100
20230714,113300,161368502,866,866,866,866,19
20230714,113200,161352048,866,866,866,866,435
20230714,113100,160975338,866,866,866,866,0
20230714,113000,160975338,866,866,866,866,0
20230714,112900,160975338,866,866,866,866,596
20230714,112800,160459202,866,866,866,866,0
20230714,112700,160459202,866,866,866,866,4
20230714,112600,160455738,865,865,865,865,1983
20230714,112500,158740443,865,865,865,865,0
20230714,112400,158740443,865,865,865,865,26
20230714,112300,158717953,864,864,864,864,0
20230714,112200,158717953,864,864,864,864,1
20230714,112100,158717089,864,864,864,864,0
20230714,112000,158717089,864,864,864,864,1000
20230714,111900,157853089,865,865,865,865,2793
20230714,111800,155437144,865,865,865,865,10100
20230714,111700,146700644,865,865,865,865,1367
20230714,111600,145518189,865,865,865,865,0
20230714,111500,145518189,865,865,865,865,200
20230714,111400,145345189,865,865,865,865,0
20230714,111300,145345189,865,865,865,865,654
20230714,111200,144779479,870,870,870,870,0
20230714,111100,144779479,870,870,870,870,0
20230714,111000,144779479,870,870,870,870,0
20230714,110900,144779479,870,870,870,870,0
20230714,110800,144779479,870,870,870,870,0
20230714,110700,144779479,870,870,870,870,0
20230714,110600,144779479,870,870,870,870,0
20230714,110500,144779479,870,868,870,866,1489
20230714,110400,143486777,868,868,868,868,0
20230714,110300,143486777,868,868,868,868,0
20230714,110200,143486777,868,866,870,866,544
20230714,110100,143015499,870,870,870,870,0
20230714,110000,143015499,870,869,870,869,574
20230714,105900,142516161,871,871,871,871,0
20230714,105800,142516161,871,871,871,871,0
20230714,105700,142516161,871,871,871,871,450
20230714,105600,142124211,870,870,871,870,364
20230714,105500,141807517,871,867,871,866,595
20230714,105400,141290544,871,871,871,871,0
20230714,105300,141290544,871,870,871,870,100
20230714,105200,141203494,871,865,871,865,396
20230714,105100,140859826,871,865,871,865,992
20230714,105000,139999226,871,871,871,871,0
20230714,104900,139999226,871,871,871,871,0
20230714,104800,139999226,871,870,871,870,109
20230714,104700,139904316,865,865,865,865,1
20230714,104600,139903451,871,865,871,865,793
20230714,104500,139215310,871,871,871,871,0
20230714,104400,139215310,871,864,871,864,793
20230714,104300,138527805,869,863,869,863,793
20230714,104200,137841374,868,868,868,868,0
20230714,104100,137841374,868,868,868,868,0
20230714,104000,137841374,868,868,868,868,2001
20230714,103900,136104506,868,868,868,868,2911
20230714,103800,133577758,869,869,869,869,948
20230714,103700,132753946,871,868,871,868,698
20230714,103600,132146530,868,869,871,862,1733
20230714,103500,130643270,871,868,871,862,691
20230714,103400,130044192,862,863,863,862,299
20230714,103300,129786453,871,871,871,871,0
20230714,103200,129786453,871,866,871,866,197
20230714,103100,129615231,861,867,871,861,3804
20230714,103000,126335685,863,869,869,863,1008
20230714,102900,125461527,869,869,869,869,100
20230714,102800,125374627,871,870,871,870,30
20230714,102700,125348523,872,865,872,863,396
20230714,102600,125005489,867,867,867,867,1
20230714,102500,125004622,868,868,868,868,0
20230714,102400,125004622,868,868,868,868,0
20230714,102300,125004622,868,866,868,866,306
20230714,102200,124739279,866,866,866,864,311
20230714,102100,124470366,866,866,866,866,48
20230714,102000,124428798,866,866,866,866,102
20230714,101900,124340466,866,866,866,866,50
20230714,101800,124297166,865,865,865,865,43
20230714,101700,124259971,865,865,865,865,903
20230714,101600,123478876,865,865,865,865,0
20230714,101500,123478876,865,865,865,865,2369
20230714,101400,121429691,865,865,865,865,301
20230714,101300,121169326,865,865,865,865,50
20230714,101200,121126076,865,865,865,865,281
20230714,101100,120883011,865,865,865,865,462
20230714,101000,120483381,866,866,866,866,0
20230714,100900,120483381,866,865,866,865,139
20230714,100800,120363145,864,864,864,864,355
20230714,100700,120056425,869,869,869,869,0
20230714,100600,120056425,869,866,869,866,4219
20230714,100500,116402759,874,874,874,874,0
20230714,100400,116402759,874,874,874,874,0
20230714,100300,116402759,874,875,875,874,20
20230714,100200,116385261,866,866,866,866,0
20230714,100100,116385261,866,866,866,866,0
20230714,100000,116385261,866,876,876,866,366
20230714,095900,116065145,866,864,866,864,2051
20230714,095800,114292615,864,862,864,862,327
20230714,095700,114010116,864,864,864,864,0
20230714,095600,114010116,864,863,864,863,303
20230714,095500,113748348,864,862,864,862,770
20230714,095400,113083572,861,862,862,861,180
20230714,095300,112928537,861,864,864,861,2250
20230714,095200,110988071,864,864,864,864,201
20230714,095100,110814407,864,864,864,864,944
20230714,095000,109998791,863,863,863,863,0
20230714,094900,109998791,863,863,863,863,1
20230714,094800,109997928,863,863,863,863,9
20230714,094700,109990161,863,863,863,863,0
20230714,094600,109990161,863,863,863,863,10
20230714,094500,109981531,863,863,863,863,2
20230714,094400,109979805,863,863,863,863,17
20230714,094300,109965134,862,862,862,862,89
20230714,094200,109888416,861,861,861,861,1
20230714,094100,109887555,861,861,861,861,285
20230714,094000,109642170,860,860,860,860,0
20230714,093900,109642170,860,862,862,860,9531
20230714,093800,101439611,862,863,863,862,1710
20230714,093700,99965283,864,864,864,864,0
20230714,093600,99965283,864,864,864,863,2661
20230714,093500,97668812,863,864,864,863,257
20230714,093400,97446990,864,864,864,864,20
20230714,093300,97429710,863,863,864,863,1014
20230714,093200,96553743,864,864,864,864,100
20230714,093100,96467343,864,864,864,864,1310
20230714,093000,95335503,864,864,864,864,0
20230714,092900,95335503,864,865,865,864,76
20230714,092800,95269833,866,866,866,866,53
20230714,092700,95223935,866,866,866,866,8
20230714,092600,95217007,866,868,868,860,24462
20230714,092500,74084216,869,868,869,868,208
20230714,092400,73903671,868,868,868,868,1600
20230714,092300,72514871,867,869,869,867,4728
20230714,092200,68413533,870,870,870,870,99
20230714,092100,68327403,870,870,870,870,1
20230714,092000,68326533,867,867,867,867,0
20230714,091900,68326533,867,867,867,867,0
20230714,091800,68326533,867,867,867,867,0
20230714,091700,68326533,867,866,867,866,4920
20230714,091600,64061832,866,867,867,866,760
20230714,091500,63402923,867,870,870,867,20000
20230714,091400,46032646,870,872,872,870,3028
20230714,091300,43398142,869,870,871,869,1036
20230714,091200,42497534,870,870,871,870,2961
20230714,091100,39921463,871,869,871,869,3181
20230714,091000,37150916,867,869,869,867,628
20230714,090900,36605895,869,872,872,869,3051
20230714,090800,33949582,872,880,880,872,22700
20230714,090700,14033205,880,880,880,880,515
20230714,090600,13580005,880,882,890,880,5080
20230714,090500,9082179,887,887,887,887,406
20230714,090400,8722057,882,882,882,882,33
20230714,090300,8692951,890,885,890,881,4437
20230714,090200,4751961,881,887,887,881,233
20230714,090100,4546682,881,882,890,881,3050
20230714,090000,1846240,880,880,880,880,2098