KissMeData/038880/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191500,517381423,584,584,584,584,10408
20230710,191400,517381423,584,584,584,584,0
20230710,191300,517381423,584,584,584,584,0
20230710,191200,517381423,584,584,584,584,0
20230710,191100,517381423,584,584,584,584,0
20230710,191000,517381423,584,584,584,584,0
20230710,190900,517381423,584,584,584,584,0
20230710,190800,517381423,584,584,584,584,0
20230710,190700,517381423,584,584,584,584,0
20230710,190600,517381423,584,584,584,584,0
20230710,190500,517381423,584,584,584,584,0
20230710,190400,517381423,584,584,584,584,0
20230710,190300,517381423,584,584,584,584,0
20230710,190200,517381423,584,584,584,584,0
20230710,190100,517381423,584,584,584,584,0
20230710,190000,517381423,584,584,584,584,0
20230710,185900,517381423,584,584,584,584,0
20230710,185800,517381423,584,584,584,584,0
20230710,185700,517381423,584,584,584,584,0
20230710,185600,517381423,584,584,584,584,0
20230710,185500,517381423,584,584,584,584,0
20230710,185400,517381423,584,584,584,584,0
20230710,185300,517381423,584,584,584,584,0
20230710,185200,517381423,584,584,584,584,0
20230710,185100,517381423,584,584,584,584,0
20230710,185000,517381423,584,584,584,584,0
20230710,184900,517381423,584,584,584,584,0
20230710,184800,517381423,584,584,584,584,0
20230710,184700,517381423,584,584,584,584,0
20230710,184600,517381423,584,584,584,584,0
20230710,184500,517381423,584,584,584,584,10408
20230710,184400,517381423,584,584,584,584,0
20230710,184300,517381423,584,584,584,584,0
20230710,184200,517381423,584,584,584,584,0
20230710,184100,517381423,584,584,584,584,0
20230710,184000,517381423,584,584,584,584,0
20230710,183900,517381423,584,584,584,584,0
20230710,183800,517381423,584,584,584,584,0
20230710,183700,517381423,584,584,584,584,0
20230710,183600,517381423,584,584,584,584,0
20230710,183500,517381423,584,584,584,584,0
20230710,183400,517381423,584,584,584,584,0
20230710,183300,517381423,584,584,584,584,0
20230710,183200,517381423,584,584,584,584,0
20230710,183100,517381423,584,584,584,584,0
20230710,183000,517381423,584,584,584,584,0
20230710,182900,517381423,584,584,584,584,0
20230710,182800,517381423,584,584,584,584,0
20230710,182700,517381423,584,584,584,584,0
20230710,182600,517381423,584,584,584,584,0
20230710,182500,517381423,584,584,584,584,0
20230710,182400,517381423,584,584,584,584,0
20230710,182300,517381423,584,584,584,584,0
20230710,182200,517381423,584,584,584,584,0
20230710,182100,517381423,584,584,584,584,0
20230710,182000,517381423,584,584,584,584,0
20230710,181900,517381423,584,584,584,584,0
20230710,181800,517381423,584,584,584,584,0
20230710,181700,517381423,584,584,584,584,0
20230710,181600,517381423,584,584,584,584,0
20230710,181500,517381423,584,584,584,584,10408
20230710,181400,517381423,584,584,584,584,0
20230710,181300,517381423,584,584,584,584,0
20230710,181200,517381423,584,584,584,584,0
20230710,181100,517381423,584,584,584,584,0
20230710,181000,517381423,584,584,584,584,0
20230710,180900,517381423,584,584,584,584,0
20230710,180800,517381423,584,584,584,584,0
20230710,180700,517381423,584,584,584,584,0
20230710,180600,517381423,584,584,584,584,0
20230710,180500,517381423,584,584,584,584,0
20230710,180400,517381423,584,584,584,584,0
20230710,180300,517381423,584,584,584,584,0
20230710,180200,517381423,584,584,584,584,0
20230710,180100,517381423,584,584,584,584,0
20230710,180000,517381423,584,584,584,584,0
20230710,175900,517381423,584,584,584,584,0
20230710,175800,517381423,584,584,584,584,0
20230710,175700,517381423,584,584,584,584,0
20230710,175600,517381423,584,584,584,584,0
20230710,175500,517381423,584,584,584,584,0
20230710,175400,517381423,584,584,584,584,0
20230710,175300,517381423,584,584,584,584,0
20230710,175200,517381423,584,584,584,584,0
20230710,175100,517381423,584,584,584,584,0
20230710,175000,517381423,584,584,584,584,0
20230710,174900,517381423,584,584,584,584,0
20230710,174800,517381423,584,584,584,584,0
20230710,174700,517381423,584,584,584,584,0
20230710,174600,517381423,584,584,584,584,0
20230710,174500,517381423,584,584,584,584,10408
20230710,174400,517381423,584,584,584,584,0
20230710,174300,517381423,584,584,584,584,0
20230710,174200,517381423,584,584,584,584,0
20230710,174100,517381423,584,584,584,584,0
20230710,174000,517381423,584,584,584,584,0
20230710,173900,517381423,584,584,584,584,0
20230710,173800,517381423,584,584,584,584,0
20230710,173700,517381423,584,584,584,584,0
20230710,173600,517381423,584,584,584,584,0
20230710,173500,517381423,584,584,584,584,0
20230710,173400,517381423,584,584,584,584,0
20230710,173300,517381423,584,584,584,584,0
20230710,173200,517381423,584,584,584,584,0
20230710,173100,517381423,584,584,584,584,0
20230710,173000,517381423,584,584,584,584,0
20230710,172900,517381423,584,584,584,584,0
20230710,172800,517381423,584,584,584,584,0
20230710,172700,517381423,584,584,584,584,0
20230710,172600,517381423,584,584,584,584,0
20230710,172500,517381423,584,584,584,584,0
20230710,172400,517381423,584,584,584,584,0
20230710,172300,517381423,584,584,584,584,0
20230710,172200,517381423,584,584,584,584,0
20230710,172100,517381423,584,584,584,584,0
20230710,172000,517381423,584,584,584,584,0
20230710,171900,517381423,584,584,584,584,0
20230710,171800,517381423,584,584,584,584,0
20230710,171700,517381423,584,584,584,584,0
20230710,171600,517381423,584,584,584,584,0
20230710,171500,517381423,584,584,584,584,10408
20230710,171400,517381423,584,584,584,584,0
20230710,171300,517381423,584,584,584,584,0
20230710,171200,517381423,584,584,584,584,0
20230710,171100,517381423,584,584,584,584,0
20230710,171000,517381423,584,584,584,584,0
20230710,170900,517381423,584,584,584,584,0
20230710,170800,517381423,584,584,584,584,0
20230710,170700,517381423,584,584,584,584,0
20230710,170600,517381423,584,584,584,584,0
20230710,170500,517381423,584,584,584,584,0
20230710,170400,517381423,584,584,584,584,0
20230710,170300,517381423,584,584,584,584,0
20230710,170200,517381423,584,584,584,584,0
20230710,170100,517381423,584,584,584,584,0
20230710,170000,517381423,584,584,584,584,0
20230710,165900,517381423,584,584,584,584,0
20230710,165800,517381423,584,584,584,584,0
20230710,165700,517381423,584,584,584,584,0
20230710,165600,517381423,584,584,584,584,0
20230710,165500,517381423,584,584,584,584,0
20230710,165400,517381423,584,584,584,584,0
20230710,165300,517381423,584,584,584,584,0
20230710,165200,517381423,584,584,584,584,0
20230710,165100,517381423,584,584,584,584,0
20230710,165000,517381423,584,584,584,584,0
20230710,164900,517381423,584,584,584,584,0
20230710,164800,517381423,584,584,584,584,0
20230710,164700,517381423,584,584,584,584,0
20230710,164600,517381423,584,584,584,584,0
20230710,164500,517381423,584,584,584,584,10408
20230710,164400,517381423,584,584,584,584,0
20230710,164300,517381423,584,584,584,584,0
20230710,164200,517381423,584,584,584,584,0
20230710,164100,517381423,584,584,584,584,0
20230710,164000,517381423,584,584,584,584,0
20230710,163900,517381423,584,584,584,584,0
20230710,163800,517381423,584,584,584,584,0
20230710,163700,517381423,584,584,584,584,0
20230710,163600,517381423,584,584,584,584,0
20230710,163500,517381423,584,584,584,584,0
20230710,163400,517381423,584,584,584,584,0
20230710,163300,517381423,584,584,584,584,0
20230710,163200,517381423,584,584,584,584,0
20230710,163100,517381423,584,584,584,584,0
20230710,163000,517381423,584,584,584,584,0
20230710,162900,517381423,584,584,584,584,0
20230710,162800,517381423,584,584,584,584,0
20230710,162700,517381423,584,584,584,584,0
20230710,162600,517381423,584,584,584,584,0
20230710,162500,517381423,584,584,584,584,0
20230710,162400,517381423,584,584,584,584,0
20230710,162300,517381423,584,584,584,584,0
20230710,162200,517381423,584,584,584,584,0
20230710,162100,517381423,584,584,584,584,0
20230710,162000,517381423,584,584,584,584,0
20230710,161900,517381423,584,584,584,584,0
20230710,161800,517381423,584,584,584,584,0
20230710,161700,517381423,584,584,584,584,0
20230710,161600,517381423,584,584,584,584,0
20230710,161500,517381423,584,584,584,584,10408
20230710,161400,517381423,584,584,584,584,0
20230710,161300,517381423,584,584,584,584,0
20230710,161200,517381423,584,584,584,584,0
20230710,161100,517381423,584,584,584,584,0
20230710,161000,517381423,584,584,584,584,0
20230710,160900,517381423,584,584,584,584,0
20230710,160800,517381423,584,584,584,584,0
20230710,160700,517381423,584,584,584,584,0
20230710,160600,517381423,584,584,584,584,0
20230710,160500,517381423,584,584,584,584,0
20230710,160400,517381423,584,584,584,584,0
20230710,160300,517381423,584,584,584,584,0
20230710,160200,517381423,584,584,584,584,0
20230710,160100,517381423,584,584,584,584,0
20230710,160000,517381423,584,584,584,584,0
20230710,155900,517381423,584,584,584,584,0
20230710,155800,517381423,584,584,584,584,0
20230710,155700,517381423,584,584,584,584,0
20230710,155600,517381423,584,584,584,584,0
20230710,155500,517381423,584,584,584,584,0
20230710,155400,517381423,584,584,584,584,0
20230710,155300,517381423,584,584,584,584,0
20230710,155200,517381423,584,584,584,584,0
20230710,155100,517381423,584,584,584,584,0
20230710,155000,517381423,584,584,584,584,0
20230710,154900,517381423,584,584,584,584,0
20230710,154800,517381423,584,584,584,584,0
20230710,154700,517381423,584,584,584,584,0
20230710,154600,517381423,584,584,584,584,0
20230710,154500,517381423,584,584,584,584,10408
20230710,154400,517381423,584,584,584,584,0
20230710,154300,517381423,584,584,584,584,0
20230710,154200,517381423,584,584,584,584,0
20230710,154100,517381423,584,584,584,584,0
20230710,154000,517381423,584,584,584,584,0
20230710,153900,517381423,584,584,584,584,0
20230710,153800,517381423,584,584,584,584,0
20230710,153700,517381423,584,584,584,584,0
20230710,153600,517381423,584,584,584,584,0
20230710,153500,517381423,584,584,584,584,0
20230710,153400,517381423,584,584,584,584,0
20230710,153300,517381423,584,584,584,584,0
20230710,153200,517381423,584,584,584,584,0
20230710,153100,517381423,584,584,584,584,0
20230710,153000,517381423,584,584,584,584,10408
20230710,152900,511303151,587,587,587,587,0
20230710,152800,511303151,587,587,587,587,0
20230710,152700,511303151,587,587,587,587,0
20230710,152600,511303151,587,587,587,587,0
20230710,152500,511303151,587,587,587,587,0
20230710,152400,511303151,587,587,587,587,0
20230710,152300,511303151,587,587,587,587,0
20230710,152200,511303151,587,587,587,587,0
20230710,152100,511303151,587,587,587,587,0
20230710,152000,511303151,587,587,587,587,0
20230710,151900,511303151,587,584,587,584,1050
20230710,151800,510688217,584,584,584,584,2302
20230710,151700,509343849,584,586,586,584,3724
20230710,151600,507166028,585,586,586,585,2534
20230710,151500,505683604,586,586,586,585,41603
20230710,151400,481345746,586,586,586,585,1154
20230710,151300,480670266,586,586,586,586,50
20230710,151200,480640966,585,585,585,585,4853
20230710,151100,477801961,585,585,585,585,500
20230710,151000,477509461,585,585,585,585,105
20230710,150900,477448036,585,585,585,584,6442
20230710,150800,473684466,585,584,585,584,48
20230710,150700,473656387,584,585,585,584,7821
20230710,150600,469088709,585,585,585,585,12833
20230710,150500,461581404,585,585,585,585,11
20230710,150400,461574969,586,586,586,586,111
20230710,150300,461509923,586,586,586,586,0
20230710,150200,461509923,586,586,586,586,103
20230710,150100,461449565,585,585,585,585,4610
20230710,150000,458752715,586,586,587,586,180
20230710,145900,458647234,586,586,586,586,3250
20230710,145800,456742734,586,586,586,586,3022
20230710,145700,454971842,586,586,586,586,40
20230710,145600,454948402,586,586,586,586,511
20230710,145500,454648956,586,586,586,586,42
20230710,145400,454624344,586,586,586,586,53
20230710,145300,454593286,586,585,586,585,600
20230710,145200,454242086,585,585,585,585,0
20230710,145100,454242086,585,585,585,585,3502
20230710,145000,452193416,586,586,587,586,9272
20230710,144900,446760023,587,587,587,587,0
20230710,144800,446760023,587,587,587,586,470
20230710,144700,446484403,587,586,587,586,516
20230710,144600,446181527,586,586,586,586,25
20230710,144500,446166877,587,587,587,586,17195
20230710,144400,436073421,587,587,587,586,3
20230710,144300,436071661,585,585,585,585,0
20230710,144200,436071661,585,587,587,585,35
20230710,144100,436051118,587,587,587,587,19
20230710,144000,436039965,587,586,587,585,263
20230710,143900,435886005,585,585,585,584,11020
20230710,143800,429439735,585,585,585,585,3000
20230710,143700,427684735,585,585,585,585,0
20230710,143600,427684735,585,585,585,585,492
20230710,143500,427396915,585,585,585,585,10000
20230710,143400,421546915,586,587,587,586,2133
20230710,143300,420296976,586,586,586,586,2
20230710,143200,420295804,586,586,586,586,0
20230710,143100,420295804,586,586,586,586,797
20230710,143000,419828762,586,586,586,586,799
20230710,142900,419360548,585,586,586,585,1550
20230710,142800,418452798,586,586,586,586,5141
20230710,142700,415440172,587,587,587,587,0
20230710,142600,415440172,587,587,587,587,2001
20230710,142500,414265585,587,587,587,587,5
20230710,142400,414262650,587,587,590,587,8239
20230710,142300,409426354,590,590,590,587,464
20230710,142200,409153833,590,590,590,590,1
20230710,142100,409153243,590,590,590,590,404
20230710,142000,408914883,590,587,590,587,2891
20230710,141900,407210693,590,590,590,590,16
20230710,141800,407201253,590,589,590,587,443
20230710,141700,406941004,589,589,589,589,28
20230710,141600,406924512,589,589,589,589,3961
20230710,141500,404591483,588,588,588,588,998
20230710,141400,404004659,590,590,590,590,0
20230710,141300,404004659,590,590,590,590,0
20230710,141200,404004659,590,590,590,590,51
20230710,141100,403974569,590,590,590,590,4
20230710,141000,403972209,591,591,591,591,0
20230710,140900,403972209,591,588,591,588,11
20230710,140800,403965738,592,592,592,592,1
20230710,140700,403965146,588,592,592,588,501
20230710,140600,403670419,590,592,592,590,28
20230710,140500,403653897,590,592,592,590,399
20230710,140400,403418476,591,591,591,591,2417
20230710,140300,401990029,591,589,591,589,5
20230710,140200,401987082,592,593,593,592,14
20230710,140100,401978784,593,590,593,590,12586
20230710,140000,394527293,590,590,590,590,35
20230710,135900,394506643,591,591,591,590,7
20230710,135800,394502510,590,590,591,590,360
20230710,135700,394290108,590,590,590,589,382
20230710,135600,394064730,590,590,590,590,522
20230710,135500,393756750,590,590,590,590,1000
20230710,135400,393166750,589,590,590,589,3
20230710,135300,393164981,589,589,589,589,0
20230710,135200,393164981,589,589,589,588,6471
20230710,135100,389353563,589,588,589,588,9137
20230710,135000,383981005,588,588,588,588,20
20230710,134900,383969245,586,586,586,586,0
20230710,134800,383969245,586,587,587,586,33210
20230710,134700,364476074,587,587,587,587,6836
20230710,134600,360463342,587,587,587,587,9212
20230710,134500,355055898,587,587,587,587,15
20230710,134400,355047093,587,585,587,584,19579
20230710,134300,343573037,585,585,585,585,2629
20230710,134200,342035072,586,586,586,586,13
20230710,134100,342027454,585,585,585,585,180
20230710,134000,341922154,585,585,585,585,0
20230710,133900,341922154,585,585,585,585,0
20230710,133800,341922154,585,585,585,585,200
20230710,133700,341805154,585,586,586,585,3
20230710,133600,341803397,586,586,586,586,45
20230710,133500,341777027,586,585,586,585,15685
20230710,133400,332601300,585,584,585,584,81
20230710,133300,332553916,585,585,585,585,24
20230710,133200,332539876,585,585,585,584,5966
20230710,133100,329054730,585,585,585,585,6
20230710,133000,329051220,584,584,584,584,10
20230710,132900,329045380,584,584,585,584,1606
20230710,132800,328107475,584,584,585,584,782
20230710,132700,327650786,585,585,585,585,1243
20230710,132600,326923631,586,585,586,585,7046
20230710,132500,322801705,586,585,586,585,51
20230710,132400,322771869,586,586,586,586,590
20230710,132300,322426129,586,585,586,585,10858
20230710,132200,316071841,586,586,586,586,150
20230710,132100,315983941,586,586,586,586,16
20230710,132000,315974565,586,586,586,586,1
20230710,131900,315973979,586,586,586,585,3
20230710,131800,315972222,586,586,586,586,1
20230710,131700,315971636,586,586,586,586,220
20230710,131600,315842716,585,585,585,585,700
20230710,131500,315433216,586,586,586,586,501
20230710,131400,315139630,585,586,586,585,106
20230710,131300,315077615,586,587,587,586,1605
20230710,131200,314137080,586,587,587,586,57
20230710,131100,314103647,587,587,587,587,0
20230710,131000,314103647,587,587,587,587,1
20230710,130900,314103060,587,586,587,586,3000
20230710,130800,312344060,587,587,587,587,0
20230710,130700,312344060,587,587,587,587,14
20230710,130600,312335842,587,587,587,587,5
20230710,130500,312332907,587,586,587,586,1900
20230710,130400,311218607,587,587,587,587,0
20230710,130300,311218607,587,587,587,587,1
20230710,130200,311218020,587,587,587,587,103
20230710,130100,311157559,587,587,587,587,7033
20230710,130000,307029188,587,587,587,587,40
20230710,125900,307005708,587,587,587,586,102
20230710,125800,306945934,587,586,587,586,2655
20230710,125700,305390014,587,587,587,587,1
20230710,125600,305389427,586,586,586,586,0
20230710,125500,305389427,586,587,587,586,10067
20230710,125400,299490164,586,586,586,586,0
20230710,125300,299490164,586,586,586,586,350
20230710,125200,299285064,587,587,587,587,0
20230710,125100,299285064,587,587,587,587,1
20230710,125000,299284477,586,586,586,586,8064
20230710,124900,294558973,586,587,587,586,501
20230710,124800,294264887,587,587,587,587,1
20230710,124700,294264300,587,586,587,586,2564
20230710,124600,292761731,586,586,586,586,8
20230710,124500,292757043,587,587,587,587,126
20230710,124400,292683081,587,587,587,587,0
20230710,124300,292683081,587,587,587,587,43
20230710,124200,292657840,586,587,587,586,282
20230710,124100,292492488,587,587,587,587,0
20230710,124000,292492488,587,587,587,586,902
20230710,123900,291963714,587,587,587,587,606
20230710,123800,291607992,587,587,587,587,224
20230710,123700,291476504,586,586,586,586,353
20230710,123600,291269646,586,586,586,586,0
20230710,123500,291269646,586,586,586,586,100
20230710,123400,291211046,587,587,587,587,1
20230710,123300,291210459,587,587,587,587,21
20230710,123200,291198132,587,587,587,587,50
20230710,123100,291168782,586,586,586,586,100
20230710,123000,291110182,586,586,586,586,199
20230710,122900,290993568,586,586,586,586,50
20230710,122800,290964268,586,586,586,586,16
20230710,122700,290954892,586,586,586,585,46
20230710,122600,290927940,586,586,586,585,17753
20230710,122500,280537286,586,587,587,586,2917
20230710,122400,278827904,587,587,587,587,120
20230710,122300,278757464,587,587,587,587,511
20230710,122200,278457507,587,587,587,587,17
20230710,122100,278447528,586,586,586,586,1
20230710,122000,278446942,586,586,586,586,0
20230710,121900,278446942,586,586,586,586,616
20230710,121800,278085966,586,587,587,586,5
20230710,121700,278083032,587,587,587,587,91
20230710,121600,278029615,587,587,587,587,460
20230710,121500,277759595,587,587,587,587,1
20230710,121400,277759008,587,587,587,587,0
20230710,121300,277759008,587,587,587,587,0
20230710,121200,277759008,587,587,587,587,258
20230710,121100,277607562,587,587,587,587,314
20230710,121000,277423244,587,587,587,587,15
20230710,120900,277414439,587,586,587,586,331
20230710,120800,277220297,586,586,587,586,966
20230710,120700,276654218,587,587,587,587,1
20230710,120600,276653631,586,586,586,586,0
20230710,120500,276653631,586,586,586,586,0
20230710,120400,276653631,586,586,586,586,0
20230710,120300,276653631,586,586,586,585,1091
20230710,120200,276015090,585,585,585,585,0
20230710,120100,276015090,585,585,585,585,0
20230710,120000,276015090,585,585,585,585,1838
20230710,115900,274939860,587,587,587,587,31
20230710,115800,274921663,587,586,587,586,514
20230710,115700,274620433,586,586,586,586,24
20230710,115600,274606369,586,586,586,586,102
20230710,115500,274546597,586,587,587,586,1937
20230710,115400,273410515,587,587,587,587,1
20230710,115300,273409928,587,587,587,587,1
20230710,115200,273409341,587,586,587,586,934
20230710,115100,272861550,586,586,586,586,533
20230710,115000,272549212,587,587,587,586,2559
20230710,114900,271049519,587,586,587,586,10009
20230710,114800,265184239,587,587,587,587,504
20230710,114700,264888391,587,587,587,587,533
20230710,114600,264575520,587,587,587,587,4456
20230710,114500,261959848,587,587,587,587,491
20230710,114400,261671631,587,587,587,587,5001
20230710,114300,258736044,587,587,587,587,7
20230710,114200,258731935,587,587,587,587,775
20230710,114100,258277010,586,586,586,586,500
20230710,114000,257984010,587,587,587,587,1
20230710,113900,257983423,587,587,587,587,310
20230710,113800,257801453,586,587,587,586,600
20230710,113700,257449453,587,587,587,587,100
20230710,113600,257390753,587,587,587,587,87
20230710,113500,257339684,587,587,587,587,10
20230710,113400,257333814,587,587,587,587,1332
20230710,113300,256551930,587,587,587,587,1011
20230710,113200,255958473,587,587,587,587,0
20230710,113100,255958473,587,587,587,587,0
20230710,113000,255958473,587,587,587,587,23
20230710,112900,255944972,587,587,587,587,0
20230710,112800,255944972,587,587,587,587,2048
20230710,112700,254742796,587,587,587,587,0
20230710,112600,254742796,587,587,587,587,10
20230710,112500,254736926,587,587,587,587,592
20230710,112400,254389422,587,587,587,587,6500
20230710,112300,250573922,586,586,586,586,2
20230710,112200,250572750,587,587,587,586,123
20230710,112100,250500554,587,587,587,587,11
20230710,112000,250494097,587,586,587,586,202
20230710,111900,250375720,586,586,586,586,10
20230710,111800,250369860,585,585,586,585,720
20230710,111700,249948632,585,585,585,585,1300
20230710,111600,249188132,585,585,585,585,1
20230710,111500,249187547,586,586,586,586,5
20230710,111400,249184617,585,586,586,585,266
20230710,111300,249028894,587,587,587,587,58
20230710,111200,248994848,587,586,587,586,59
20230710,111100,248960273,586,586,586,586,951
20230710,111000,248402987,587,587,587,587,0
20230710,110900,248402987,587,587,587,587,10
20230710,110800,248397117,587,586,587,586,44
20230710,110700,248371313,587,586,587,586,117
20230710,110600,248302729,586,586,586,586,322
20230710,110500,248114037,584,584,584,584,0
20230710,110400,248114037,584,585,585,584,1637
20230710,110300,247157519,585,584,585,584,783
20230710,110200,246699511,585,585,585,585,6
20230710,110100,246696001,585,585,585,585,124
20230710,110000,246623461,585,585,585,585,170
20230710,105900,246524011,586,584,586,584,2299
20230710,105800,245180817,585,586,586,585,1180
20230710,105700,244490506,587,587,587,586,111
20230710,105600,244425359,587,587,587,587,8027
20230710,105500,239713510,587,585,587,585,1940
20230710,105400,238576274,586,585,587,585,5469
20230710,105300,235370131,585,585,585,585,123
20230710,105200,235298176,585,585,585,585,110
20230710,105100,235233826,585,585,585,585,40
20230710,105000,235210426,584,585,585,584,1088
20230710,104900,234574434,585,585,585,585,47
20230710,104800,234546939,585,585,585,585,70
20230710,104700,234505989,585,585,585,585,241
20230710,104600,234365004,585,585,585,584,11311
20230710,104500,227748614,585,585,585,585,10
20230710,104400,227742764,584,584,584,584,2
20230710,104300,227741596,584,584,584,584,400
20230710,104200,227507996,585,585,585,585,34
20230710,104100,227488106,585,585,585,584,9130
20230710,104000,222155754,585,585,585,584,1059
20230710,103900,221537239,585,585,585,585,14
20230710,103800,221529049,584,585,585,584,2366
20230710,103700,220147174,585,585,585,584,58
20230710,103600,220113262,585,585,585,584,101
20230710,103500,220054227,584,585,585,584,10446
20230710,103400,213943393,585,586,587,585,4230
20230710,103300,211464642,586,587,587,586,5
20230710,103200,211461711,587,587,587,587,121
20230710,103100,211390684,586,586,586,586,3
20230710,103000,211388926,586,587,587,586,8
20230710,102900,211384233,587,587,587,587,0
20230710,102800,211384233,587,587,587,587,1
20230710,102700,211383646,585,585,585,585,0
20230710,102600,211383646,585,585,585,585,0
20230710,102500,211383646,585,586,586,585,32
20230710,102400,211364925,585,586,586,585,1012
20230710,102300,210772893,586,587,587,586,911
20230710,102200,210238933,586,586,586,586,4239
20230710,102100,207754879,587,587,587,587,24
20230710,102000,207740791,587,587,587,587,2
20230710,101900,207739617,587,587,587,587,50
20230710,101800,207710267,587,587,587,586,967
20230710,101700,207143137,586,586,587,586,13
20230710,101600,207135516,586,586,587,586,177
20230710,101500,207031643,587,586,587,586,57
20230710,101400,206998221,586,586,586,586,501
20230710,101300,206704635,586,586,586,585,5515
20230710,101200,203472846,586,587,587,586,855
20230710,101100,202971814,586,587,587,586,1010
20230710,101000,202379944,586,586,586,586,143
20230710,100900,202296146,587,587,587,586,894
20230710,100800,201772019,587,587,588,587,2130
20230710,100700,200521708,588,587,588,587,6106
20230710,100600,196936928,587,587,587,587,24366
20230710,100500,182634086,587,587,587,587,17
20230710,100400,182624107,587,586,587,586,170
20230710,100300,182524477,587,585,587,585,1185
20230710,100200,181830331,585,586,586,585,2235
20230710,100100,180522842,586,587,587,586,62
20230710,100000,180486500,587,587,587,585,5071
20230710,095900,177519478,587,587,587,587,300
20230710,095800,177343378,587,587,587,587,13
20230710,095700,177335747,587,587,587,587,124
20230710,095600,177262959,587,586,587,586,210
20230710,095500,177139855,586,586,586,586,640
20230710,095400,176764815,586,586,586,585,1676
20230710,095300,175782682,586,586,586,586,23
20230710,095200,175769204,586,586,586,586,42
20230710,095100,175744592,586,586,586,585,1137
20230710,095000,175079310,586,586,586,586,39
20230710,094900,175056456,586,586,586,586,1
20230710,094800,175055870,586,586,586,583,19646
20230710,094700,163594359,586,587,587,585,1006
20230710,094600,163005197,587,587,587,587,191
20230710,094500,162893080,588,588,588,588,209
20230710,094400,162770188,588,588,588,588,66
20230710,094300,162731380,588,586,588,585,50547
20230710,094200,133109956,586,584,586,583,9901
20230710,094100,127332822,586,584,586,583,18405
20230710,094000,116571190,585,585,585,584,1556
20230710,093900,115661930,585,586,586,585,6152
20230710,093800,112062926,586,585,586,585,18912
20230710,093700,100983623,585,585,586,585,178
20230710,093600,100879467,586,586,586,583,13050
20230710,093500,93250906,586,586,586,586,1
20230710,093400,93250320,586,586,586,586,19
20230710,093300,93239186,585,586,586,584,196
20230710,093200,93124663,586,586,586,586,111
20230710,093100,93059617,586,585,586,584,9188
20230710,093000,87685636,584,584,584,583,5800
20230710,092900,84298437,584,584,584,584,705
20230710,092800,83886717,584,584,584,584,1848
20230710,092700,82807485,584,585,587,584,5210
20230710,092600,79761002,587,587,587,587,12
20230710,092500,79753958,587,587,587,587,0
20230710,092400,79753958,587,588,588,587,160
20230710,092300,79659938,588,586,588,585,187
20230710,092200,79550539,585,587,587,585,8156
20230710,092100,74776043,589,589,589,589,6
20230710,092000,74772509,589,589,589,588,15239
20230710,091900,65811660,589,588,589,588,7941
20230710,091800,61134449,588,589,589,588,505
20230710,091700,60837504,588,589,589,588,2
20230710,091600,60836327,589,589,589,589,5
20230710,091500,60833382,589,589,589,588,1327
20230710,091400,60053079,589,589,590,588,1008
20230710,091300,59459383,589,589,589,589,0
20230710,091200,59459383,589,592,592,589,8004
20230710,091100,54745024,589,589,590,589,12909
20230710,091000,47129519,590,590,590,590,2362
20230710,090900,45735939,589,589,589,588,10184
20230710,090800,39737580,589,590,590,588,1469
20230710,090700,38872666,590,590,590,590,23
20230710,090600,38859096,590,590,593,590,17027
20230710,090500,28780626,590,589,590,588,12004
20230710,090400,21704544,589,590,591,589,11812
20230710,090300,14735571,591,590,591,590,1231
20230710,090200,14009206,590,591,592,589,15313
20230710,090100,4959280,592,592,592,592,330
20230710,090000,4763920,592,591,592,591,8056