KissMeData/038880/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191700,593590589,602,602,602,602,10078
20230714,191600,593590589,602,602,602,602,0
20230714,191500,593590589,602,602,602,602,0
20230714,191400,593590589,602,602,602,602,0
20230714,191300,593590589,602,602,602,602,0
20230714,191200,593590589,602,602,602,602,0
20230714,191100,593590589,602,602,602,602,0
20230714,191000,593590589,602,602,602,602,0
20230714,190900,593590589,602,602,602,602,0
20230714,190800,593590589,602,602,602,602,0
20230714,190700,593590589,602,602,602,602,0
20230714,190600,593590589,602,602,602,602,0
20230714,190500,593590589,602,602,602,602,0
20230714,190400,593590589,602,602,602,602,0
20230714,190300,593590589,602,602,602,602,0
20230714,190200,593590589,602,602,602,602,0
20230714,190100,593590589,602,602,602,602,0
20230714,190000,593590589,602,602,602,602,0
20230714,185900,593590589,602,602,602,602,0
20230714,185800,593590589,602,602,602,602,0
20230714,185700,593590589,602,602,602,602,0
20230714,185600,593590589,602,602,602,602,0
20230714,185500,593590589,602,602,602,602,0
20230714,185400,593590589,602,602,602,602,0
20230714,185300,593590589,602,602,602,602,0
20230714,185200,593590589,602,602,602,602,0
20230714,185100,593590589,602,602,602,602,0
20230714,185000,593590589,602,602,602,602,0
20230714,184900,593590589,602,602,602,602,0
20230714,184800,593590589,602,602,602,602,0
20230714,184700,593590589,602,602,602,602,10078
20230714,184600,593590589,602,602,602,602,0
20230714,184500,593590589,602,602,602,602,0
20230714,184400,593590589,602,602,602,602,0
20230714,184300,593590589,602,602,602,602,0
20230714,184200,593590589,602,602,602,602,0
20230714,184100,593590589,602,602,602,602,0
20230714,184000,593590589,602,602,602,602,0
20230714,183900,593590589,602,602,602,602,0
20230714,183800,593590589,602,602,602,602,0
20230714,183700,593590589,602,602,602,602,0
20230714,183600,593590589,602,602,602,602,0
20230714,183500,593590589,602,602,602,602,0
20230714,183400,593590589,602,602,602,602,0
20230714,183300,593590589,602,602,602,602,0
20230714,183200,593590589,602,602,602,602,0
20230714,183100,593590589,602,602,602,602,0
20230714,183000,593590589,602,602,602,602,0
20230714,182900,593590589,602,602,602,602,0
20230714,182800,593590589,602,602,602,602,0
20230714,182700,593590589,602,602,602,602,0
20230714,182600,593590589,602,602,602,602,0
20230714,182500,593590589,602,602,602,602,0
20230714,182400,593590589,602,602,602,602,0
20230714,182300,593590589,602,602,602,602,0
20230714,182200,593590589,602,602,602,602,0
20230714,182100,593590589,602,602,602,602,0
20230714,182000,593590589,602,602,602,602,0
20230714,181900,593590589,602,602,602,602,0
20230714,181800,593590589,602,602,602,602,0
20230714,181700,593590589,602,602,602,602,10078
20230714,181600,593590589,602,602,602,602,0
20230714,181500,593590589,602,602,602,602,0
20230714,181400,593590589,602,602,602,602,0
20230714,181300,593590589,602,602,602,602,0
20230714,181200,593590589,602,602,602,602,0
20230714,181100,593590589,602,602,602,602,0
20230714,181000,593590589,602,602,602,602,0
20230714,180900,593590589,602,602,602,602,0
20230714,180800,593590589,602,602,602,602,0
20230714,180700,593590589,602,602,602,602,0
20230714,180600,593590589,602,602,602,602,0
20230714,180500,593590589,602,602,602,602,0
20230714,180400,593590589,602,602,602,602,0
20230714,180300,593590589,602,602,602,602,0
20230714,180200,593590589,602,602,602,602,0
20230714,180100,593590589,602,602,602,602,0
20230714,180000,593590589,602,602,602,602,0
20230714,175900,593590589,602,602,602,602,0
20230714,175800,593590589,602,602,602,602,0
20230714,175700,593590589,602,602,602,602,0
20230714,175600,593590589,602,602,602,602,0
20230714,175500,593590589,602,602,602,602,0
20230714,175400,593590589,602,602,602,602,0
20230714,175300,593590589,602,602,602,602,0
20230714,175200,593590589,602,602,602,602,0
20230714,175100,593590589,602,602,602,602,0
20230714,175000,593590589,602,602,602,602,0
20230714,174900,593590589,602,602,602,602,0
20230714,174800,593590589,602,602,602,602,0
20230714,174700,593590589,602,602,602,602,10078
20230714,174600,593590589,602,602,602,602,0
20230714,174500,593590589,602,602,602,602,0
20230714,174400,593590589,602,602,602,602,0
20230714,174300,593590589,602,602,602,602,0
20230714,174200,593590589,602,602,602,602,0
20230714,174100,593590589,602,602,602,602,0
20230714,174000,593590589,602,602,602,602,0
20230714,173900,593590589,602,602,602,602,0
20230714,173800,593590589,602,602,602,602,0
20230714,173700,593590589,602,602,602,602,0
20230714,173600,593590589,602,602,602,602,0
20230714,173500,593590589,602,602,602,602,0
20230714,173400,593590589,602,602,602,602,0
20230714,173300,593590589,602,602,602,602,0
20230714,173200,593590589,602,602,602,602,0
20230714,173100,593590589,602,602,602,602,0
20230714,173000,593590589,602,602,602,602,0
20230714,172900,593590589,602,602,602,602,0
20230714,172800,593590589,602,602,602,602,0
20230714,172700,593590589,602,602,602,602,0
20230714,172600,593590589,602,602,602,602,0
20230714,172500,593590589,602,602,602,602,0
20230714,172400,593590589,602,602,602,602,0
20230714,172300,593590589,602,602,602,602,0
20230714,172200,593590589,602,602,602,602,0
20230714,172100,593590589,602,602,602,602,0
20230714,172000,593590589,602,602,602,602,0
20230714,171900,593590589,602,602,602,602,0
20230714,171800,593590589,602,602,602,602,0
20230714,171700,593590589,602,602,602,602,10078
20230714,171600,593590589,602,602,602,602,0
20230714,171500,593590589,602,602,602,602,0
20230714,171400,593590589,602,602,602,602,0
20230714,171300,593590589,602,602,602,602,0
20230714,171200,593590589,602,602,602,602,0
20230714,171100,593590589,602,602,602,602,0
20230714,171000,593590589,602,602,602,602,0
20230714,170900,593590589,602,602,602,602,0
20230714,170800,593590589,602,602,602,602,0
20230714,170700,593590589,602,602,602,602,0
20230714,170600,593590589,602,602,602,602,0
20230714,170500,593590589,602,602,602,602,0
20230714,170400,593590589,602,602,602,602,0
20230714,170300,593590589,602,602,602,602,0
20230714,170200,593590589,602,602,602,602,0
20230714,170100,593590589,602,602,602,602,0
20230714,170000,593590589,602,602,602,602,0
20230714,165900,593590589,602,602,602,602,0
20230714,165800,593590589,602,602,602,602,0
20230714,165700,593590589,602,602,602,602,0
20230714,165600,593590589,602,602,602,602,0
20230714,165500,593590589,602,602,602,602,0
20230714,165400,593590589,602,602,602,602,0
20230714,165300,593590589,602,602,602,602,0
20230714,165200,593590589,602,602,602,602,0
20230714,165100,593590589,602,602,602,602,0
20230714,165000,593590589,602,602,602,602,0
20230714,164900,593590589,602,602,602,602,0
20230714,164800,593590589,602,602,602,602,0
20230714,164700,593590589,602,602,602,602,10078
20230714,164600,593590589,602,602,602,602,0
20230714,164500,593590589,602,602,602,602,0
20230714,164400,593590589,602,602,602,602,0
20230714,164300,593590589,602,602,602,602,0
20230714,164200,593590589,602,602,602,602,0
20230714,164100,593590589,602,602,602,602,0
20230714,164000,593590589,602,602,602,602,0
20230714,163900,593590589,602,602,602,602,0
20230714,163800,593590589,602,602,602,602,0
20230714,163700,593590589,602,602,602,602,0
20230714,163600,593590589,602,602,602,602,0
20230714,163500,593590589,602,602,602,602,0
20230714,163400,593590589,602,602,602,602,0
20230714,163300,593590589,602,602,602,602,0
20230714,163200,593590589,602,602,602,602,0
20230714,163100,593590589,602,602,602,602,0
20230714,163000,593590589,602,602,602,602,0
20230714,162900,593590589,602,602,602,602,0
20230714,162800,593590589,602,602,602,602,0
20230714,162700,593590589,602,602,602,602,0
20230714,162600,593590589,602,602,602,602,0
20230714,162500,593590589,602,602,602,602,0
20230714,162400,593590589,602,602,602,602,0
20230714,162300,593590589,602,602,602,602,0
20230714,162200,593590589,602,602,602,602,0
20230714,162100,593590589,602,602,602,602,0
20230714,162000,593590589,602,602,602,602,0
20230714,161900,593590589,602,602,602,602,0
20230714,161800,593590589,602,602,602,602,0
20230714,161700,593590589,602,602,602,602,10078
20230714,161600,593590589,602,602,602,602,0
20230714,161500,593590589,602,602,602,602,0
20230714,161400,593590589,602,602,602,602,0
20230714,161300,593590589,602,602,602,602,0
20230714,161200,593590589,602,602,602,602,0
20230714,161100,593590589,602,602,602,602,0
20230714,161000,593590589,602,602,602,602,0
20230714,160900,593590589,602,602,602,602,0
20230714,160800,593590589,602,602,602,602,0
20230714,160700,593590589,602,602,602,602,0
20230714,160600,593590589,602,602,602,602,0
20230714,160500,593590589,602,602,602,602,0
20230714,160400,593590589,602,602,602,602,0
20230714,160300,593590589,602,602,602,602,0
20230714,160200,593590589,602,602,602,602,0
20230714,160100,593590589,602,602,602,602,0
20230714,160000,593590589,602,602,602,602,0
20230714,155900,593590589,602,602,602,602,0
20230714,155800,593590589,602,602,602,602,0
20230714,155700,593590589,602,602,602,602,0
20230714,155600,593590589,602,602,602,602,0
20230714,155500,593590589,602,602,602,602,0
20230714,155400,593590589,602,602,602,602,0
20230714,155300,593590589,602,602,602,602,0
20230714,155200,593590589,602,602,602,602,0
20230714,155100,593590589,602,602,602,602,0
20230714,155000,593590589,602,602,602,602,0
20230714,154900,593590589,602,602,602,602,0
20230714,154800,593590589,602,602,602,602,0
20230714,154700,593590589,602,602,602,602,10078
20230714,154600,593590589,602,602,602,602,0
20230714,154500,593590589,602,602,602,602,0
20230714,154400,593590589,602,602,602,602,0
20230714,154300,593590589,602,602,602,602,0
20230714,154200,593590589,602,602,602,602,0
20230714,154100,593590589,602,602,602,602,0
20230714,154000,593590589,602,602,602,602,0
20230714,153900,593590589,602,602,602,602,0
20230714,153800,593590589,602,602,602,602,0
20230714,153700,593590589,602,602,602,602,0
20230714,153600,593590589,602,602,602,602,0
20230714,153500,593590589,602,602,602,602,0
20230714,153400,593590589,602,602,602,602,0
20230714,153300,593590589,602,602,602,602,0
20230714,153200,593590589,602,602,602,602,0
20230714,153100,593590589,602,602,602,602,0
20230714,153000,593590589,602,602,602,602,10078
20230714,152900,587523633,602,602,602,602,0
20230714,152800,587523633,602,602,602,602,0
20230714,152700,587523633,602,602,602,602,0
20230714,152600,587523633,602,602,602,602,0
20230714,152500,587523633,602,602,602,602,0
20230714,152400,587523633,602,602,602,602,0
20230714,152300,587523633,602,602,602,602,0
20230714,152200,587523633,602,602,602,602,0
20230714,152100,587523633,602,602,602,602,0
20230714,152000,587523633,602,602,602,602,0
20230714,151900,587523633,602,601,602,601,5675
20230714,151800,584107856,601,601,601,601,3170
20230714,151700,582202686,601,601,601,601,12
20230714,151600,582195474,601,601,601,601,1010
20230714,151500,581588464,601,600,601,600,20004
20230714,151400,569586060,601,601,601,601,2276
20230714,151300,568218184,601,601,601,600,4419
20230714,151200,565562765,601,601,601,600,717
20230714,151100,565132028,601,601,601,601,1936
20230714,151000,563968492,601,602,602,601,3322
20230714,150900,561971748,602,602,602,601,2060
20230714,150800,560733666,601,601,601,601,993
20230714,150700,560136873,602,601,602,600,2566
20230714,150600,558595122,599,600,601,599,65603
20230714,150500,519295371,600,601,601,600,20100
20230714,150400,507235271,601,601,601,601,11152
20230714,150300,500532919,602,601,602,601,42
20230714,150200,500507671,602,602,602,602,168
20230714,150100,500406535,602,602,602,602,4
20230714,150000,500404127,602,602,602,602,1031
20230714,145900,499783465,602,602,602,602,5
20230714,145800,499780455,602,602,602,601,192
20230714,145700,499665051,602,602,602,601,1155
20230714,145600,498970741,602,601,602,601,172
20230714,145500,498867367,602,601,602,600,7020
20230714,145400,494649335,601,602,602,600,16769
20230714,145300,484587293,601,601,602,601,2627
20230714,145200,483008464,602,601,602,601,2004
20230714,145100,481804056,602,601,602,601,332
20230714,145000,481604522,602,602,602,602,114
20230714,144900,481535894,602,601,602,601,1201
20230714,144800,480814092,602,602,602,602,195
20230714,144700,480696702,602,602,602,602,1783
20230714,144600,479623336,602,602,602,602,520
20230714,144500,479310296,602,602,602,602,100
20230714,144400,479250096,602,602,602,601,3853
20230714,144300,476930690,602,603,603,602,107
20230714,144200,476866272,602,602,602,602,4001
20230714,144100,474457670,602,602,602,602,5710
20230714,144000,471020250,602,601,602,601,1958
20230714,143900,469842968,602,602,602,602,72
20230714,143800,469799624,602,602,602,602,5041
20230714,143700,466764942,602,602,602,602,260
20230714,143600,466608422,601,601,602,601,2163
20230714,143500,465308458,602,602,602,602,75
20230714,143400,465263308,602,602,602,602,303
20230714,143300,465080902,602,602,602,602,107
20230714,143200,465016488,601,600,601,600,14461
20230714,143100,456325627,601,601,602,601,10339
20230714,143000,450111887,601,602,602,600,5245
20230714,142900,446960684,601,601,601,601,1997
20230714,142800,445760487,601,601,601,601,3510
20230714,142700,443650977,601,601,601,601,902
20230714,142600,443108875,601,600,601,600,1822
20230714,142500,442015674,600,602,602,600,38184
20230714,142400,419088101,601,602,602,601,3
20230714,142300,419086296,602,602,602,602,5812
20230714,142200,415587472,602,602,602,602,0
20230714,142100,415587472,602,602,602,602,0
20230714,142000,415587472,602,602,602,602,22
20230714,141900,415574228,602,602,602,601,333
20230714,141800,415373973,601,602,602,601,8910
20230714,141700,410018843,602,602,602,602,11005
20230714,141600,403393833,602,603,603,602,7543
20230714,141500,398847523,603,603,604,603,74
20230714,141400,398802900,603,603,603,603,1552
20230714,141300,397867044,603,603,603,603,338
20230714,141200,397663230,603,604,604,603,168
20230714,141100,397561838,604,604,604,604,4472
20230714,141000,394860750,605,605,605,605,1
20230714,140900,394860145,604,604,604,604,0
20230714,140800,394860145,604,604,604,604,0
20230714,140700,394860145,604,603,604,603,217
20230714,140600,394729251,603,603,603,603,6051
20230714,140500,391080498,605,604,605,604,2
20230714,140400,391079289,603,603,605,603,1045
20230714,140300,390449152,603,604,604,603,7964
20230714,140200,385639182,604,604,604,604,78
20230714,140100,385592070,603,603,603,603,65
20230714,140000,385552875,602,602,602,602,0
20230714,135900,385552875,602,602,602,602,0
20230714,135800,385552875,602,602,602,602,0
20230714,135700,385552875,602,602,602,602,0
20230714,135600,385552875,602,602,602,602,0
20230714,135500,385552875,602,603,603,602,1090
20230714,135400,384895662,604,604,604,604,100
20230714,135300,384835262,603,603,603,603,0
20230714,135200,384835262,603,603,603,603,100
20230714,135100,384774962,604,604,604,604,2
20230714,135000,384773754,603,603,603,603,195
20230714,134900,384656169,604,604,604,604,0
20230714,134800,384656169,604,604,604,604,50
20230714,134700,384625969,603,604,604,603,41
20230714,134600,384601206,604,604,604,603,16646
20230714,134500,374563665,603,603,603,603,0
20230714,134400,374563665,603,603,603,603,1
20230714,134300,374563062,604,606,606,604,13130
20230714,134200,366628231,605,605,605,605,1
20230714,134100,366627626,606,606,606,606,129
20230714,134000,366549452,606,606,606,606,1
20230714,133900,366548846,606,606,606,606,1
20230714,133800,366548240,605,606,606,605,2
20230714,133700,366547029,605,606,606,605,2301
20230714,133600,365154555,606,606,606,606,4636
20230714,133500,362345139,606,606,606,606,256
20230714,133400,362190003,606,606,606,606,100
20230714,133300,362129403,606,606,606,606,11
20230714,133200,362122737,606,606,606,606,43
20230714,133100,362096679,606,605,606,605,223
20230714,133000,361961559,605,605,605,605,517
20230714,132900,361648774,605,605,605,605,0
20230714,132800,361648774,605,605,605,605,157
20230714,132700,361553789,605,605,605,605,843
20230714,132600,361043774,605,605,605,605,0
20230714,132500,361043774,605,605,605,605,4000
20230714,132400,358623774,606,606,606,606,50
20230714,132300,358593474,606,606,606,606,50
20230714,132200,358563174,605,605,605,605,10
20230714,132100,358557124,606,606,606,606,0
20230714,132000,358557124,606,606,606,606,0
20230714,131900,358557124,606,606,606,606,0
20230714,131800,358557124,606,606,606,606,82
20230714,131700,358507432,606,606,606,606,1
20230714,131600,358506826,605,605,605,605,380
20230714,131500,358276926,606,606,606,606,0
20230714,131400,358276926,606,605,606,605,1086
20230714,131300,357619794,606,606,606,606,3
20230714,131200,357617976,604,604,604,604,4000
20230714,131100,355201976,604,605,605,604,1668
20230714,131000,354194501,605,605,605,605,1
20230714,130900,354193896,605,606,606,605,24
20230714,130800,354179375,606,606,606,606,0
20230714,130700,354179375,606,606,606,606,0
20230714,130600,354179375,606,604,606,604,86
20230714,130500,354127429,604,606,606,604,411
20230714,130400,353879183,604,606,606,604,8755
20230714,130300,348587530,606,606,606,606,0
20230714,130200,348587530,606,606,606,606,297
20230714,130100,348407548,606,606,606,606,521
20230714,130000,348091822,606,606,606,606,3181
20230714,125900,346164136,606,607,607,606,1108
20230714,125800,345492504,607,607,607,607,86
20230714,125700,345440302,607,607,607,607,0
20230714,125600,345440302,607,607,607,607,0
20230714,125500,345440302,607,607,607,607,8
20230714,125400,345435446,607,607,607,607,4
20230714,125300,345433018,607,608,608,607,212
20230714,125200,345304333,607,607,607,607,100
20230714,125100,345243633,608,607,608,607,101
20230714,125000,345182226,607,607,607,607,24
20230714,124900,345167658,607,607,607,607,20
20230714,124800,345155518,607,608,608,607,569
20230714,124700,344810066,608,608,608,608,1
20230714,124600,344809458,608,607,608,607,7
20230714,124500,344805207,606,607,607,606,2159
20230714,124400,343496627,607,607,607,607,0
20230714,124300,343496627,607,606,607,606,1275
20230714,124200,342722747,606,608,608,606,8106
20230714,124100,337802406,609,609,609,609,1337
20230714,124000,336988173,609,609,609,609,2
20230714,123900,336986955,608,609,609,608,1805
20230714,123800,335888120,609,608,609,608,151
20230714,123700,335796311,609,608,609,608,653
20230714,123600,335399285,609,609,609,609,0
20230714,123500,335399285,609,609,609,607,105
20230714,123400,335335540,609,610,610,608,3281
20230714,123300,333340689,610,608,610,608,233
20230714,123200,333199023,611,611,611,611,947
20230714,123100,332620406,611,608,611,608,38885
20230714,123000,308904402,609,608,609,608,3126
20230714,122900,307003793,608,608,608,608,2634
20230714,122800,305402321,608,608,608,608,53
20230714,122700,305370097,607,607,607,606,10186
20230714,122600,299189279,606,606,606,606,806
20230714,122500,298700843,606,606,606,606,77
20230714,122400,298654181,606,606,606,606,4
20230714,122300,298651757,606,605,606,605,11
20230714,122200,298645101,605,605,605,604,805
20230714,122100,298158161,605,605,605,605,150
20230714,122000,298067411,605,605,605,604,1021
20230714,121900,297450706,605,605,605,605,106
20230714,121800,297386576,605,605,605,605,0
20230714,121700,297386576,605,605,605,605,0
20230714,121600,297386576,605,605,606,605,920
20230714,121500,296829974,606,606,606,606,0
20230714,121400,296829974,606,606,606,606,0
20230714,121300,296829974,606,606,606,606,0
20230714,121200,296829974,606,606,606,606,0
20230714,121100,296829974,606,606,606,606,0
20230714,121000,296829974,606,606,606,606,0
20230714,120900,296829974,606,606,606,606,18
20230714,120800,296819066,606,606,606,606,1
20230714,120700,296818460,605,605,605,605,200
20230714,120600,296697460,605,605,605,605,8
20230714,120500,296692620,605,604,605,604,7
20230714,120400,296688391,604,604,604,604,0
20230714,120300,296688391,604,605,605,604,2755
20230714,120200,295022533,607,607,607,607,0
20230714,120100,295022533,607,606,607,606,2
20230714,120000,295021320,606,606,606,606,1766
20230714,115900,293951124,607,607,607,607,22
20230714,115800,293937770,607,607,607,607,2
20230714,115700,293936556,607,606,607,606,165
20230714,115600,293836565,607,607,607,607,0
20230714,115500,293836565,607,606,607,606,7104
20230714,115400,289531146,607,606,607,606,16
20230714,115300,289521449,606,607,607,606,51
20230714,115200,289490542,607,607,607,607,10
20230714,115100,289484472,607,607,607,607,0
20230714,115000,289484472,607,607,607,607,200
20230714,114900,289363072,607,606,607,606,2001
20230714,114800,288150465,607,607,607,607,4
20230714,114700,288148037,607,607,607,607,1
20230714,114600,288147430,606,606,606,606,605
20230714,114500,287780800,607,607,607,607,415
20230714,114400,287528895,606,607,607,606,1028
20230714,114300,286905899,607,607,607,607,0
20230714,114200,286905899,607,605,607,605,5
20230714,114100,286902866,607,607,607,607,100
20230714,114000,286842166,607,607,607,607,0
20230714,113900,286842166,607,607,607,607,1001
20230714,113800,286234559,607,607,607,607,0
20230714,113700,286234559,607,607,607,607,10
20230714,113600,286228489,607,606,607,606,4
20230714,113500,286226063,607,606,607,605,1364
20230714,113400,285400838,607,606,607,606,97
20230714,113300,285342054,607,607,607,607,3
20230714,113200,285340233,607,607,607,607,2232
20230714,113100,283985409,607,606,607,606,5786
20230714,113000,280479092,605,605,605,605,6848
20230714,112900,276336052,606,606,606,606,0
20230714,112800,276336052,606,606,606,606,867
20230714,112700,275810650,606,605,606,605,4
20230714,112600,275808228,606,606,606,605,2146
20230714,112500,274509752,606,606,606,606,3
20230714,112400,274507934,605,605,605,605,4
20230714,112300,274505514,606,606,606,606,2
20230714,112200,274504302,605,605,605,605,2260
20230714,112100,273137002,605,605,605,605,1
20230714,112000,273136397,605,605,605,605,0
20230714,111900,273136397,605,605,605,605,222
20230714,111800,273002087,606,606,606,606,26
20230714,111700,272986331,606,605,606,605,4
20230714,111600,272983909,606,606,606,606,4
20230714,111500,272981485,606,606,606,606,31
20230714,111400,272962699,606,605,606,604,4523
20230714,111300,270226284,605,605,605,605,59
20230714,111200,270190589,605,605,605,605,1
20230714,111100,270189984,603,603,603,603,0
20230714,111000,270189984,603,603,603,603,0
20230714,110900,270189984,603,605,605,603,61
20230714,110800,270153141,604,604,604,604,1
20230714,110700,270152537,603,604,604,603,950
20230714,110600,269579676,605,606,606,605,95
20230714,110500,269522166,606,606,606,606,116
20230714,110400,269451870,606,606,606,606,2
20230714,110300,269450658,606,606,606,605,4004
20230714,110200,267028234,606,606,606,606,1000
20230714,110100,266422234,603,603,603,603,2238
20230714,110000,265072720,606,604,606,604,8638
20230714,105900,259855364,605,605,605,605,0
20230714,105800,259855364,605,604,605,604,2644
20230714,105700,258258376,605,605,605,605,1779
20230714,105600,257182081,606,606,606,606,0
20230714,105500,257182081,606,606,606,606,101
20230714,105400,257120875,605,605,605,605,5209
20230714,105300,253969430,606,606,606,606,23
20230714,105200,253955492,606,605,606,604,2348
20230714,105100,252534750,605,606,606,605,1330
20230714,105000,251729695,605,606,606,605,501
20230714,104900,251426090,606,606,606,606,2133
20230714,104800,250133492,606,606,606,606,1
20230714,104700,250132886,604,606,606,604,60
20230714,104600,250096624,604,604,606,604,243
20230714,104500,249949848,606,604,606,604,152
20230714,104400,249858036,606,605,606,605,3752
20230714,104300,247588074,605,605,605,605,203
20230714,104200,247465259,605,605,605,605,423
20230714,104100,247209344,605,603,605,603,191
20230714,104000,247094167,605,605,605,605,0
20230714,103900,247094167,605,605,605,605,40
20230714,103800,247069967,605,605,605,605,122
20230714,103700,246996157,605,605,605,605,402
20230714,103600,246752947,603,603,603,603,5000
20230714,103500,243737947,603,605,605,603,580
20230714,103400,243388047,605,603,605,603,596
20230714,103300,243028633,605,604,605,604,502
20230714,103200,242725423,605,605,605,605,7
20230714,103100,242721188,605,605,605,603,8504
20230714,103000,237591268,604,605,605,604,5474
20230714,102900,234279501,606,605,606,605,124
20230714,102800,234204477,606,605,606,604,7228
20230714,102700,229832235,605,604,605,604,2141
20230714,102600,228539069,604,604,604,604,2
20230714,102500,228537861,603,603,603,603,2481
20230714,102400,227041818,605,605,605,605,4
20230714,102300,227039398,605,604,605,604,4
20230714,102200,227036980,604,604,604,604,13948
20230714,102100,218612388,604,604,604,601,8619
20230714,102000,213420342,604,604,604,604,2002
20230714,101900,212211134,603,603,603,603,0
20230714,101800,212211134,603,604,604,603,1001
20230714,101700,211607530,604,603,604,603,3794
20230714,101600,209319708,602,602,602,602,105
20230714,101500,209256498,601,601,601,601,0
20230714,101400,209256498,601,601,601,601,0
20230714,101300,209256498,601,601,601,601,0
20230714,101200,209256498,601,601,601,601,0
20230714,101100,209256498,601,601,603,601,1030
20230714,101000,208637466,603,603,603,603,564
20230714,100900,208297374,603,602,603,601,41
20230714,100800,208272699,601,601,601,601,1000
20230714,100700,207671699,601,599,601,599,17369
20230714,100600,197267165,599,601,601,599,24004
20230714,100500,182864755,601,601,601,600,2463
20230714,100400,181386220,601,602,602,600,13688
20230714,100300,173166005,602,602,602,602,151
20230714,100200,173075103,602,601,602,601,628
20230714,100100,172697674,601,603,603,601,21
20230714,100000,172685051,600,601,601,600,3467
20230714,095900,170604617,601,601,601,601,3620
20230714,095800,168428997,601,603,603,601,31572
20230714,095700,149453486,602,602,602,602,2859
20230714,095600,147732368,602,602,602,602,0
20230714,095500,147732368,602,603,603,602,4167
20230714,095400,145223432,603,603,603,603,503
20230714,095300,144920123,603,603,603,603,1000
20230714,095200,144317123,603,603,603,602,4220
20230714,095100,141772464,602,603,603,602,1085
20230714,095000,141119209,603,603,603,603,1637
20230714,094900,140132098,603,603,603,602,569
20230714,094800,139789029,603,603,603,603,0
20230714,094700,139789029,603,603,603,602,3646
20230714,094600,137592126,603,602,603,601,6260
20230714,094500,133827716,602,602,602,602,237
20230714,094400,133685042,602,604,604,602,1867
20230714,094300,132561036,603,602,603,602,4856
20230714,094200,129637634,603,603,603,603,133
20230714,094100,129557435,603,603,603,603,248
20230714,094000,129407891,603,604,604,603,529
20230714,093900,129088903,605,605,605,605,0
20230714,093800,129088903,605,605,605,603,1330
20230714,093700,128286253,605,605,605,605,67
20230714,093600,128245718,605,604,605,604,536
20230714,093500,127921440,604,602,604,601,24532
20230714,093400,113148680,602,602,602,602,2684
20230714,093300,111532912,602,602,602,602,1107
20230714,093200,110866498,601,602,602,601,3519
20230714,093100,108749198,602,603,603,602,6649
20230714,093000,104746459,603,603,603,603,5297
20230714,092900,101552368,602,603,603,602,5077
20230714,092800,98495996,602,602,602,602,3844
20230714,092700,96181908,602,602,602,602,2452
20230714,092600,94705804,602,602,602,601,445
20230714,092500,94438022,602,601,602,601,44
20230714,092400,94411545,601,604,604,601,25610
20230714,092300,79007063,604,604,604,603,6649
20230714,092200,74997661,604,604,606,604,12050
20230714,092100,67718404,604,603,604,603,9099
20230714,092000,62224610,603,603,603,603,1110
20230714,091900,61555280,604,604,604,603,10844
20230714,091800,55015214,604,604,604,604,4100
20230714,091700,52538814,604,604,604,604,0
20230714,091600,52538814,604,604,604,604,101
20230714,091500,52477810,604,604,604,604,3932
20230714,091400,50102882,605,604,608,604,620
20230714,091300,49727848,604,604,604,604,950
20230714,091200,49154048,603,603,603,603,84
20230714,091100,49103396,604,604,604,603,4533
20230714,091000,46367464,604,604,604,604,2021
20230714,090900,45146780,603,605,605,603,1696
20230714,090800,44124054,604,605,605,604,14422
20230714,090700,35413165,605,607,607,605,6987
20230714,090600,31184868,607,608,608,606,14369
20230714,090500,22469883,608,607,608,607,907
20230714,090400,21918947,607,607,607,607,9676
20230714,090300,16045615,607,607,607,606,465
20230714,090200,15763762,607,604,607,604,462
20230714,090100,15484448,604,604,605,604,6795
20230714,090000,11380258,604,607,607,604,18544