KissMeData/038880/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191700,1043346251,607,607,607,607,37127
20230713,191600,1043346251,607,607,607,607,0
20230713,191500,1043346251,607,607,607,607,0
20230713,191400,1043346251,607,607,607,607,0
20230713,191300,1043346251,607,607,607,607,0
20230713,191200,1043346251,607,607,607,607,0
20230713,191100,1043346251,607,607,607,607,0
20230713,191000,1043346251,607,607,607,607,0
20230713,190900,1043346251,607,607,607,607,0
20230713,190800,1043346251,607,607,607,607,0
20230713,190700,1043346251,607,607,607,607,0
20230713,190600,1043346251,607,607,607,607,0
20230713,190500,1043346251,607,607,607,607,0
20230713,190400,1043346251,607,607,607,607,0
20230713,190300,1043346251,607,607,607,607,0
20230713,190200,1043346251,607,607,607,607,0
20230713,190100,1043346251,607,607,607,607,0
20230713,190000,1043346251,607,607,607,607,0
20230713,185900,1043346251,607,607,607,607,0
20230713,185800,1043346251,607,607,607,607,0
20230713,185700,1043346251,607,607,607,607,0
20230713,185600,1043346251,607,607,607,607,0
20230713,185500,1043346251,607,607,607,607,0
20230713,185400,1043346251,607,607,607,607,0
20230713,185300,1043346251,607,607,607,607,0
20230713,185200,1043346251,607,607,607,607,0
20230713,185100,1043346251,607,607,607,607,0
20230713,185000,1043346251,607,607,607,607,0
20230713,184900,1043346251,607,607,607,607,0
20230713,184800,1043346251,607,607,607,607,0
20230713,184700,1043346251,607,607,607,607,37127
20230713,184600,1043346251,607,607,607,607,0
20230713,184500,1043346251,607,607,607,607,0
20230713,184400,1043346251,607,607,607,607,0
20230713,184300,1043346251,607,607,607,607,0
20230713,184200,1043346251,607,607,607,607,0
20230713,184100,1043346251,607,607,607,607,0
20230713,184000,1043346251,607,607,607,607,0
20230713,183900,1043346251,607,607,607,607,0
20230713,183800,1043346251,607,607,607,607,0
20230713,183700,1043346251,607,607,607,607,0
20230713,183600,1043346251,607,607,607,607,0
20230713,183500,1043346251,607,607,607,607,0
20230713,183400,1043346251,607,607,607,607,0
20230713,183300,1043346251,607,607,607,607,0
20230713,183200,1043346251,607,607,607,607,0
20230713,183100,1043346251,607,607,607,607,0
20230713,183000,1043346251,607,607,607,607,0
20230713,182900,1043346251,607,607,607,607,0
20230713,182800,1043346251,607,607,607,607,0
20230713,182700,1043346251,607,607,607,607,0
20230713,182600,1043346251,607,607,607,607,0
20230713,182500,1043346251,607,607,607,607,0
20230713,182400,1043346251,607,607,607,607,0
20230713,182300,1043346251,607,607,607,607,0
20230713,182200,1043346251,607,607,607,607,0
20230713,182100,1043346251,607,607,607,607,0
20230713,182000,1043346251,607,607,607,607,0
20230713,181900,1043346251,607,607,607,607,0
20230713,181800,1043346251,607,607,607,607,0
20230713,181700,1043346251,607,607,607,607,37127
20230713,181600,1043346251,607,607,607,607,0
20230713,181500,1043346251,607,607,607,607,0
20230713,181400,1043346251,607,607,607,607,0
20230713,181300,1043346251,607,607,607,607,0
20230713,181200,1043346251,607,607,607,607,0
20230713,181100,1043346251,607,607,607,607,0
20230713,181000,1043346251,607,607,607,607,0
20230713,180900,1043346251,607,607,607,607,0
20230713,180800,1043346251,607,607,607,607,0
20230713,180700,1043346251,607,607,607,607,0
20230713,180600,1043346251,607,607,607,607,0
20230713,180500,1043346251,607,607,607,607,0
20230713,180400,1043346251,607,607,607,607,0
20230713,180300,1043346251,607,607,607,607,0
20230713,180200,1043346251,607,607,607,607,0
20230713,180100,1043346251,607,607,607,607,0
20230713,180000,1043346251,607,607,607,607,0
20230713,175900,1043346251,607,607,607,607,0
20230713,175800,1043346251,607,607,607,607,0
20230713,175700,1043346251,607,607,607,607,0
20230713,175600,1043346251,607,607,607,607,0
20230713,175500,1043346251,607,607,607,607,0
20230713,175400,1043346251,607,607,607,607,0
20230713,175300,1043346251,607,607,607,607,0
20230713,175200,1043346251,607,607,607,607,0
20230713,175100,1043346251,607,607,607,607,0
20230713,175000,1043346251,607,607,607,607,0
20230713,174900,1043346251,607,607,607,607,0
20230713,174800,1043346251,607,607,607,607,0
20230713,174700,1043346251,607,607,607,607,37127
20230713,174600,1043346251,607,607,607,607,0
20230713,174500,1043346251,607,607,607,607,0
20230713,174400,1043346251,607,607,607,607,0
20230713,174300,1043346251,607,607,607,607,0
20230713,174200,1043346251,607,607,607,607,0
20230713,174100,1043346251,607,607,607,607,0
20230713,174000,1043346251,607,607,607,607,0
20230713,173900,1043346251,607,607,607,607,0
20230713,173800,1043346251,607,607,607,607,0
20230713,173700,1043346251,607,607,607,607,0
20230713,173600,1043346251,607,607,607,607,0
20230713,173500,1043346251,607,607,607,607,0
20230713,173400,1043346251,607,607,607,607,0
20230713,173300,1043346251,607,607,607,607,0
20230713,173200,1043346251,607,607,607,607,0
20230713,173100,1043346251,607,607,607,607,0
20230713,173000,1043346251,607,607,607,607,0
20230713,172900,1043346251,607,607,607,607,0
20230713,172800,1043346251,607,607,607,607,0
20230713,172700,1043346251,607,607,607,607,0
20230713,172600,1043346251,607,607,607,607,0
20230713,172500,1043346251,607,607,607,607,0
20230713,172400,1043346251,607,607,607,607,0
20230713,172300,1043346251,607,607,607,607,0
20230713,172200,1043346251,607,607,607,607,0
20230713,172100,1043346251,607,607,607,607,0
20230713,172000,1043346251,607,607,607,607,0
20230713,171900,1043346251,607,607,607,607,0
20230713,171800,1043346251,607,607,607,607,0
20230713,171700,1043346251,607,607,607,607,37127
20230713,171600,1043346251,607,607,607,607,0
20230713,171500,1043346251,607,607,607,607,0
20230713,171400,1043346251,607,607,607,607,0
20230713,171300,1043346251,607,607,607,607,0
20230713,171200,1043346251,607,607,607,607,0
20230713,171100,1043346251,607,607,607,607,0
20230713,171000,1043346251,607,607,607,607,0
20230713,170900,1043346251,607,607,607,607,0
20230713,170800,1043346251,607,607,607,607,0
20230713,170700,1043346251,607,607,607,607,0
20230713,170600,1043346251,607,607,607,607,0
20230713,170500,1043346251,607,607,607,607,0
20230713,170400,1043346251,607,607,607,607,0
20230713,170300,1043346251,607,607,607,607,0
20230713,170200,1043346251,607,607,607,607,0
20230713,170100,1043346251,607,607,607,607,0
20230713,170000,1043346251,607,607,607,607,0
20230713,165900,1043346251,607,607,607,607,0
20230713,165800,1043346251,607,607,607,607,0
20230713,165700,1043346251,607,607,607,607,0
20230713,165600,1043346251,607,607,607,607,0
20230713,165500,1043346251,607,607,607,607,0
20230713,165400,1043346251,607,607,607,607,0
20230713,165300,1043346251,607,607,607,607,0
20230713,165200,1043346251,607,607,607,607,0
20230713,165100,1043346251,607,607,607,607,0
20230713,165000,1043346251,607,607,607,607,0
20230713,164900,1043346251,607,607,607,607,0
20230713,164800,1043346251,607,607,607,607,0
20230713,164700,1043346251,607,607,607,607,37127
20230713,164600,1043346251,607,607,607,607,0
20230713,164500,1043346251,607,607,607,607,0
20230713,164400,1043346251,607,607,607,607,0
20230713,164300,1043346251,607,607,607,607,0
20230713,164200,1043346251,607,607,607,607,0
20230713,164100,1043346251,607,607,607,607,0
20230713,164000,1043346251,607,607,607,607,0
20230713,163900,1043346251,607,607,607,607,0
20230713,163800,1043346251,607,607,607,607,0
20230713,163700,1043346251,607,607,607,607,0
20230713,163600,1043346251,607,607,607,607,0
20230713,163500,1043346251,607,607,607,607,0
20230713,163400,1043346251,607,607,607,607,0
20230713,163300,1043346251,607,607,607,607,0
20230713,163200,1043346251,607,607,607,607,0
20230713,163100,1043346251,607,607,607,607,0
20230713,163000,1043346251,607,607,607,607,0
20230713,162900,1043346251,607,607,607,607,0
20230713,162800,1043346251,607,607,607,607,0
20230713,162700,1043346251,607,607,607,607,0
20230713,162600,1043346251,607,607,607,607,0
20230713,162500,1043346251,607,607,607,607,0
20230713,162400,1043346251,607,607,607,607,0
20230713,162300,1043346251,607,607,607,607,0
20230713,162200,1043346251,607,607,607,607,0
20230713,162100,1043346251,607,607,607,607,0
20230713,162000,1043346251,607,607,607,607,0
20230713,161900,1043346251,607,607,607,607,0
20230713,161800,1043346251,607,607,607,607,0
20230713,161700,1043346251,607,607,607,607,37127
20230713,161600,1043346251,607,607,607,607,0
20230713,161500,1043346251,607,607,607,607,0
20230713,161400,1043346251,607,607,607,607,0
20230713,161300,1043346251,607,607,607,607,0
20230713,161200,1043346251,607,607,607,607,0
20230713,161100,1043346251,607,607,607,607,0
20230713,161000,1043346251,607,607,607,607,0
20230713,160900,1043346251,607,607,607,607,0
20230713,160800,1043346251,607,607,607,607,0
20230713,160700,1043346251,607,607,607,607,0
20230713,160600,1043346251,607,607,607,607,0
20230713,160500,1043346251,607,607,607,607,0
20230713,160400,1043346251,607,607,607,607,0
20230713,160300,1043346251,607,607,607,607,0
20230713,160200,1043346251,607,607,607,607,0
20230713,160100,1043346251,607,607,607,607,0
20230713,160000,1043346251,607,607,607,607,0
20230713,155900,1043346251,607,607,607,607,0
20230713,155800,1043346251,607,607,607,607,0
20230713,155700,1043346251,607,607,607,607,0
20230713,155600,1043346251,607,607,607,607,0
20230713,155500,1043346251,607,607,607,607,0
20230713,155400,1043346251,607,607,607,607,0
20230713,155300,1043346251,607,607,607,607,0
20230713,155200,1043346251,607,607,607,607,0
20230713,155100,1043346251,607,607,607,607,0
20230713,155000,1043346251,607,607,607,607,0
20230713,154900,1043346251,607,607,607,607,0
20230713,154800,1043346251,607,607,607,607,0
20230713,154700,1043346251,607,607,607,607,37127
20230713,154600,1043346251,607,607,607,607,0
20230713,154500,1043346251,607,607,607,607,0
20230713,154400,1043346251,607,607,607,607,0
20230713,154300,1043346251,607,607,607,607,0
20230713,154200,1043346251,607,607,607,607,0
20230713,154100,1043346251,607,607,607,607,0
20230713,154000,1043346251,607,607,607,607,0
20230713,153900,1043346251,607,607,607,607,0
20230713,153800,1043346251,607,607,607,607,0
20230713,153700,1043346251,607,607,607,607,0
20230713,153600,1043346251,607,607,607,607,0
20230713,153500,1043346251,607,607,607,607,0
20230713,153400,1043346251,607,607,607,607,0
20230713,153300,1043346251,607,607,607,607,0
20230713,153200,1043346251,607,607,607,607,0
20230713,153100,1043346251,607,607,607,607,0
20230713,153000,1043346251,607,607,607,607,37127
20230713,152900,1020810162,605,605,605,605,0
20230713,152800,1020810162,605,605,605,605,0
20230713,152700,1020810162,605,605,605,605,0
20230713,152600,1020810162,605,605,605,605,0
20230713,152500,1020810162,605,605,605,605,0
20230713,152400,1020810162,605,605,605,605,0
20230713,152300,1020810162,605,605,605,605,0
20230713,152200,1020810162,605,605,605,605,0
20230713,152100,1020810162,605,605,605,605,0
20230713,152000,1020810162,605,605,605,605,0
20230713,151900,1020810162,605,605,605,604,9523
20230713,151800,1015055835,605,604,605,604,215
20230713,151700,1014925775,604,604,605,604,188
20230713,151600,1014812173,605,605,605,605,2302
20230713,151500,1013419463,605,605,605,605,50
20230713,151400,1013389213,605,605,605,605,1100
20230713,151300,1012723713,605,604,605,604,108
20230713,151200,1012658394,604,605,605,604,4303
20230713,151100,1010055233,604,604,604,604,2662
20230713,151000,1008447385,605,605,605,604,5311
20230713,150900,1005239230,605,604,605,604,1305
20230713,150800,1004450505,605,605,605,605,944
20230713,150700,1003879385,604,605,605,604,14
20230713,150600,1003870917,605,605,605,605,6
20230713,150500,1003867287,605,605,605,605,919
20230713,150400,1003311292,605,605,605,605,2657
20230713,150300,1001703807,605,605,605,605,20
20230713,150200,1001691707,604,604,604,604,0
20230713,150100,1001691707,604,604,604,604,8401
20230713,150000,996617503,604,604,604,604,4328
20230713,145900,994003391,604,605,605,604,14
20230713,145800,993994934,604,604,604,604,500
20230713,145700,993692934,604,604,604,604,322
20230713,145600,993498446,605,605,605,605,0
20230713,145500,993498446,605,605,605,605,102
20230713,145400,993436736,604,604,604,604,7955
20230713,145300,988631916,605,605,605,605,111
20230713,145200,988564761,605,605,605,605,85
20230713,145100,988513336,606,604,606,603,505
20230713,145000,988208805,606,605,606,603,5407
20230713,144900,984946403,606,606,606,606,904
20230713,144800,984398579,607,607,607,607,170
20230713,144700,984295389,606,608,608,606,1031
20230713,144600,983668601,607,607,607,607,3001
20230713,144500,981846994,607,607,607,607,2
20230713,144400,981845780,607,607,607,607,2
20230713,144300,981844566,607,607,607,607,7
20230713,144200,981840317,607,607,607,607,34
20230713,144100,981819679,607,607,607,607,5
20230713,144000,981816644,607,607,607,604,502
20230713,143900,981513430,604,604,604,604,0
20230713,143800,981513430,604,607,607,604,503
20230713,143700,981209609,603,604,604,603,61861
20230713,143600,943903453,604,607,607,604,38052
20230713,143500,920905826,607,608,608,607,10
20230713,143400,920899755,607,607,607,607,2022
20230713,143300,919672401,607,607,607,607,500
20230713,143200,919368901,607,607,607,607,1197
20230713,143100,918642322,607,607,607,606,2002
20230713,143000,917428108,606,606,606,606,1653
20230713,142900,916426390,606,606,606,606,1007
20230713,142800,915816148,606,605,606,605,7
20230713,142700,915811908,606,606,606,606,1005
20230713,142600,915202878,606,606,606,606,5
20230713,142500,915199848,605,605,605,605,164
20230713,142400,915100628,606,605,606,605,1525
20230713,142300,914177001,605,606,606,605,1324
20230713,142200,913375971,606,606,607,606,870
20230713,142100,912848701,606,607,607,606,2
20230713,142000,912847488,607,607,607,607,2
20230713,141900,912846274,606,606,606,606,0
20230713,141800,912846274,606,606,606,606,0
20230713,141700,912846274,606,606,606,606,2
20230713,141600,912845062,606,606,606,606,0
20230713,141500,912845062,606,606,606,606,7494
20230713,141400,908303698,606,606,606,606,1
20230713,141300,908303092,606,606,606,605,505
20230713,141200,907997562,606,606,606,606,1
20230713,141100,907996956,606,606,606,606,118
20230713,141000,907925448,606,605,606,605,27
20230713,140900,907909089,605,606,606,605,5236
20230713,140800,904740294,606,606,606,605,555
20230713,140700,904404284,606,606,606,605,998
20230713,140600,903799505,606,606,606,606,15
20230713,140500,903790415,605,606,606,605,607
20230713,140400,903423173,607,606,607,606,2029
20230713,140300,902193270,607,607,607,607,0
20230713,140200,902193270,607,607,607,607,340
20230713,140100,901986890,606,607,607,606,21
20230713,140000,901974163,607,607,607,607,164
20230713,135900,901874615,606,606,606,606,1848
20230713,135800,900754727,607,607,607,607,0
20230713,135700,900754727,607,607,607,607,316
20230713,135600,900562915,607,608,608,607,14
20230713,135500,900554412,607,608,608,607,301
20230713,135400,900371604,606,606,606,606,1
20230713,135300,900370998,607,607,608,607,3011
20230713,135200,898543311,606,606,606,606,2035
20230713,135100,897310101,606,606,606,606,1400
20230713,135000,896461701,604,605,606,604,1885
20230713,134900,895323061,606,606,606,606,943
20230713,134800,894751603,606,604,606,604,1337
20230713,134700,893943388,604,604,604,604,9399
20230713,134600,888266392,604,606,606,604,165016
20230713,134500,788464918,606,608,608,606,591
20230713,134400,788106200,608,607,608,607,3000
20230713,134300,786284200,607,607,607,607,4
20230713,134200,786281772,608,608,608,607,502
20230713,134100,785977056,607,607,607,607,617
20230713,134000,785602537,607,607,607,607,500
20230713,133900,785299037,607,608,608,607,1329
20230713,133800,784492005,607,607,607,607,400
20230713,133700,784249205,608,608,608,608,0
20230713,133600,784249205,608,608,608,608,51
20230713,133500,784218197,607,607,607,607,6
20230713,133400,784214555,608,608,608,608,8950
20230713,133300,778772955,607,607,607,607,7532
20230713,133200,774201031,607,607,608,607,15204
20230713,133100,764972200,607,607,607,607,0
20230713,133000,764972200,607,608,608,607,558
20230713,132900,764633436,608,608,608,608,91
20230713,132800,764578108,607,608,608,607,543
20230713,132700,764248464,608,608,608,608,112
20230713,132600,764180368,608,608,608,607,504
20230713,132500,763873937,608,608,608,608,1
20230713,132400,763873329,606,607,607,606,3006
20230713,132300,762050969,606,608,608,606,11
20230713,132200,762044301,606,607,607,606,2377
20230713,132100,760602462,606,606,606,606,254
20230713,132000,760448538,607,608,608,607,3692
20230713,131900,758205964,608,608,608,608,0
20230713,131800,758205964,608,609,609,608,8
20230713,131700,758201093,609,609,609,609,1
20230713,131600,758200484,609,609,609,609,930
20230713,131500,757634114,610,610,610,610,515
20230713,131400,757319964,610,610,610,610,2
20230713,131300,757318744,609,609,609,609,243
20230713,131200,757170757,609,609,609,609,0
20230713,131100,757170757,609,609,609,609,24
20230713,131000,757156141,610,610,610,610,502
20230713,130900,756849921,610,610,610,610,49
20230713,130800,756820031,610,610,610,610,80
20230713,130700,756771231,610,610,610,610,3000
20230713,130600,754941231,610,610,610,610,3
20230713,130500,754939401,610,610,610,610,2
20230713,130400,754938181,610,610,610,610,19
20230713,130300,754926591,610,610,610,610,20
20230713,130200,754914391,610,610,610,610,266
20230713,130100,754752131,606,606,606,606,500
20230713,130000,754449131,606,610,611,606,10068
20230713,125900,748339919,611,611,611,611,0
20230713,125800,748339919,611,611,611,611,116
20230713,125700,748269043,611,608,611,608,10002
20230713,125600,742177479,608,607,608,607,2495
20230713,125500,740660916,607,608,608,607,211
20230713,125400,740532691,608,607,608,607,15
20230713,125300,740523585,608,608,608,608,100
20230713,125200,740462785,608,608,608,608,2
20230713,125100,740461569,606,608,608,606,64
20230713,125000,740422781,606,608,608,606,10837
20230713,124900,733855551,606,606,606,606,0
20230713,124800,733855551,606,608,608,606,76
20230713,124700,733809491,609,609,609,609,48
20230713,124600,733780259,609,609,609,609,24
20230713,124500,733765643,609,608,609,606,14354
20230713,124400,725056357,609,609,609,609,4
20230713,124300,725053921,609,609,609,609,3563
20230713,124200,722884054,609,609,609,609,2
20230713,124100,722882836,606,609,609,606,10002
20230713,124000,716811535,608,609,609,608,84
20230713,123900,716760383,608,608,608,608,0
20230713,123800,716760383,608,608,608,608,0
20230713,123700,716760383,608,608,608,608,0
20230713,123600,716760383,608,607,608,607,10
20230713,123500,716754308,607,608,608,607,4500
20230713,123400,714021425,608,608,608,608,126
20230713,123300,713944817,608,608,608,608,0
20230713,123200,713944817,608,608,608,608,0
20230713,123100,713944817,608,608,608,608,4902
20230713,123000,710964401,608,609,609,608,1205
20230713,122900,710231625,609,609,609,609,3406
20230713,122800,708157371,609,610,610,609,6578
20230713,122700,704146406,611,611,611,611,31
20230713,122600,704127465,611,611,611,611,5
20230713,122500,704124410,611,611,611,611,104
20230713,122400,704060866,611,611,611,611,2
20230713,122300,704059644,611,611,611,611,1346
20230713,122200,703237238,611,611,611,610,735
20230713,122100,702788883,611,611,611,610,503
20230713,122000,702482050,611,611,611,611,127
20230713,121900,702404453,611,611,611,611,44
20230713,121800,702377569,611,611,611,611,0
20230713,121700,702377569,611,611,611,611,167
20230713,121600,702275532,609,611,611,609,132
20230713,121500,702195084,611,611,611,611,0
20230713,121400,702195084,611,611,611,611,4
20230713,121300,702192640,611,611,611,611,0
20230713,121200,702192640,611,611,611,611,0
20230713,121100,702192640,611,610,611,610,2240
20230713,121000,700825700,608,608,608,608,0
20230713,120900,700825700,608,609,609,608,6914
20230713,120800,696617317,610,609,610,609,1667
20230713,120700,695601114,609,609,609,609,0
20230713,120600,695601114,609,609,609,609,0
20230713,120500,695601114,609,609,609,609,64
20230713,120400,695562138,610,609,610,609,2
20230713,120300,695560919,610,610,610,610,475
20230713,120200,695271169,610,610,610,610,11
20230713,120100,695264459,610,610,610,610,396
20230713,120000,695022899,610,610,610,610,50
20230713,115900,694992399,610,610,610,610,3
20230713,115800,694990569,610,610,610,610,25
20230713,115700,694975319,610,610,610,610,8
20230713,115600,694970439,610,610,610,610,212
20230713,115500,694841119,610,610,610,610,5694
20230713,115400,691367779,611,611,611,611,40
20230713,115300,691343339,611,611,611,611,2275
20230713,115200,689953314,611,611,611,611,62
20230713,115100,689915432,610,608,610,608,1010
20230713,115000,689299352,608,608,608,608,100
20230713,114900,689238552,606,606,606,606,0
20230713,114800,689238552,606,610,610,606,40282
20230713,114700,664745330,611,611,611,611,0
20230713,114600,664745330,611,611,611,611,54
20230713,114500,664712336,611,611,611,611,30
20230713,114400,664694006,611,611,611,611,7221
20230713,114300,660281975,610,610,610,610,0
20230713,114200,660281975,610,610,610,610,2315
20230713,114100,658869825,610,609,610,609,6907
20230713,114000,654658276,609,609,609,609,0
20230713,113900,654658276,609,610,610,609,1073
20230713,113800,654004745,610,610,610,610,0
20230713,113700,654004745,610,610,611,610,3012
20230713,113600,652167414,611,611,611,611,41
20230713,113500,652142363,611,611,611,611,1
20230713,113400,652141752,611,611,611,611,2
20230713,113300,652140530,611,611,611,611,21
20230713,113200,652127699,611,611,611,611,14
20230713,113100,652119145,611,611,611,611,0
20230713,113000,652119145,611,610,611,610,3263
20230713,112900,650128714,610,610,610,610,240
20230713,112800,649982314,610,610,610,610,1449
20230713,112700,649098424,610,610,610,610,1054
20230713,112600,648455484,610,610,610,610,0
20230713,112500,648455484,610,610,610,610,1921
20230713,112400,647283674,611,611,611,611,0
20230713,112300,647283674,611,612,612,611,828
20230713,112200,646777756,612,612,612,612,13
20230713,112100,646769800,612,612,612,612,0
20230713,112000,646769800,612,612,612,612,1
20230713,111900,646769188,611,612,612,611,555
20230713,111800,646429611,611,612,612,611,3
20230713,111700,646427776,611,612,612,611,1876
20230713,111600,645280146,612,612,612,612,0
20230713,111500,645280146,612,612,612,612,5
20230713,111400,645277086,612,612,612,612,747
20230713,111300,644819922,613,613,613,613,174
20230713,111200,644713260,614,612,614,612,2056
20230713,111100,643452892,613,613,613,613,48
20230713,111000,643423468,613,613,613,613,759
20230713,110900,642958201,612,612,612,612,8749
20230713,110800,637603813,612,612,612,612,10
20230713,110700,637597693,612,612,612,612,200
20230713,110600,637475293,612,611,612,611,22486
20230713,110500,623736334,611,611,611,611,30
20230713,110400,623718004,611,611,611,611,1800
20230713,110300,622618204,610,610,610,610,11
20230713,110200,622611494,610,610,610,610,10801
20230713,110100,616022884,610,610,610,610,0
20230713,110000,616022884,610,610,610,610,11
20230713,105900,616016174,610,609,610,609,1729
20230713,105800,614963208,609,609,609,609,431
20230713,105700,614700729,609,609,609,609,2
20230713,105600,614699511,609,609,609,609,1
20230713,105500,614698902,609,609,609,609,1
20230713,105400,614698293,610,610,610,610,5
20230713,105300,614695243,610,610,610,610,0
20230713,105200,614695243,610,610,610,610,5102
20230713,105100,611583023,611,611,611,611,0
20230713,105000,611583023,611,611,611,610,346
20230713,104900,611371902,611,611,611,611,485
20230713,104800,611075567,611,611,611,611,92
20230713,104700,611019355,610,610,610,610,33
20230713,104600,610999225,610,610,610,610,625
20230713,104500,610617975,609,609,609,609,1008
20230713,104400,610004103,609,609,609,609,13574
20230713,104300,601737537,609,610,610,609,57
20230713,104200,601702823,609,610,610,609,7972
20230713,104100,596847863,610,610,610,610,5331
20230713,104000,593595953,611,611,611,611,0
20230713,103900,593595953,611,611,611,611,3086
20230713,103800,591710407,612,612,612,612,14
20230713,103700,591701839,612,612,612,612,1000
20230713,103600,591089839,612,611,612,611,1783
20230713,103500,590000402,612,612,612,612,220
20230713,103400,589865762,612,611,612,611,6246
20230713,103300,586049174,610,612,612,610,780
20230713,103200,585572758,612,612,612,612,5252
20230713,103100,582358534,612,612,612,612,20
20230713,103000,582346294,613,613,613,613,0
20230713,102900,582346294,613,613,613,613,501
20230713,102800,582039181,613,613,613,613,502
20230713,102700,581731455,613,613,613,613,2
20230713,102600,581730229,612,612,612,612,4855
20230713,102500,578758969,612,611,612,611,3316
20230713,102400,576729578,611,611,611,611,1635
20230713,102300,575730593,611,611,611,611,2525
20230713,102200,574187818,611,612,612,611,548
20230713,102100,573852989,611,611,611,610,24464
20230713,102000,558924852,611,612,613,611,3142
20230713,101900,557004984,611,611,612,611,6897
20230713,101800,552788537,611,611,611,611,250
20230713,101700,552635787,612,612,612,612,11
20230713,101600,552629055,612,612,612,612,4727
20230713,101500,549736131,614,614,614,614,500
20230713,101400,549429131,614,614,614,614,0
20230713,101300,549429131,614,614,614,614,82
20230713,101200,549378783,612,613,613,612,5624
20230713,101100,545934571,612,612,612,612,0
20230713,101000,545934571,612,612,612,612,18
20230713,100900,545923555,612,612,613,612,14498
20230713,100800,537045996,612,612,612,612,1188
20230713,100700,536318940,612,612,612,612,499
20230713,100600,536013552,612,612,612,612,41
20230713,100500,535988460,612,612,612,612,577
20230713,100400,535635336,612,612,612,612,3651
20230713,100300,533400924,611,611,611,611,288
20230713,100200,533224956,611,611,611,611,15939
20230713,100100,523486227,611,612,612,611,3697
20230713,100000,521226155,612,612,612,612,100
20230713,095900,521164955,612,612,612,612,5550
20230713,095800,517768355,612,613,613,612,13858
20230713,095700,509287217,613,613,613,612,29267
20230713,095600,491349074,614,614,614,614,4
20230713,095500,491346618,614,614,614,614,10
20230713,095400,491340478,613,615,615,613,15000
20230713,095300,482136949,615,615,615,615,835
20230713,095200,481623424,615,614,615,614,9827
20230713,095100,475583119,614,613,614,613,351
20230713,095000,475367606,614,614,614,614,7097
20230713,094900,471010048,614,614,614,614,9370
20230713,094800,465256868,614,614,615,614,5371
20230713,094700,461959064,615,614,615,614,6569
20230713,094600,457922843,614,613,614,613,6017
20230713,094500,454232176,613,614,614,613,9369
20230713,094400,448487969,614,614,614,613,2119
20230713,094300,447189016,614,615,615,612,6670
20230713,094200,443102387,616,616,623,612,74776
20230713,094100,396946601,618,621,621,614,68956
20230713,094000,354446427,618,619,621,618,47876
20230713,093900,324822366,620,617,620,617,14705
20230713,093800,315720560,618,617,618,615,6776
20230713,093700,311538092,615,618,618,615,16370
20230713,093600,301441924,618,617,619,617,21192
20230713,093500,288344551,618,619,620,616,27570
20230713,093400,271316087,620,613,620,612,62912
20230713,093300,232507403,614,614,614,614,0
20230713,093200,232507403,614,614,614,614,3006
20230713,093100,230661719,614,612,614,612,9445
20230713,093000,224877697,612,612,612,612,17118
20230713,092900,214401481,612,613,613,612,2014
20230713,092800,213167278,613,613,613,613,100
20230713,092700,213105978,613,614,614,613,2917
20230713,092600,211317577,614,613,614,613,1005
20230713,092500,210700859,612,612,612,612,13121
20230713,092400,202670807,612,612,613,612,301
20230713,092300,202486434,613,614,614,613,7313
20230713,092200,198003433,614,615,615,613,3865
20230713,092100,195631297,616,614,616,614,5006
20230713,092000,192557601,614,616,616,614,36690
20230713,091900,170028307,616,617,617,616,5741
20230713,091800,166488369,617,618,618,617,11156
20230713,091700,159602917,618,615,618,615,43148
20230713,091600,133021543,615,614,615,614,5251
20230713,091500,129795422,614,614,614,614,444
20230713,091400,129522806,614,614,614,614,408
20230713,091300,129272294,614,614,614,614,1851
20230713,091200,128135780,614,612,615,612,20496
20230713,091100,115571095,612,612,612,612,1122
20230713,091000,114884431,612,608,612,608,58638
20230713,090900,79168507,608,609,609,608,84
20230713,090800,79117432,609,609,609,607,4142
20230713,090700,76596378,608,606,608,606,1532
20230713,090600,75666922,608,608,608,608,1278
20230713,090500,74889898,608,606,608,606,6108
20230713,090400,71188444,606,607,608,606,22918
20230713,090300,57296438,608,608,608,608,2777
20230713,090200,55608022,608,606,609,605,41071
20230713,090100,30730115,606,606,608,605,23086
20230713,090000,16742265,606,609,609,606,27557