KissMeData/038880/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191200,479114766,585,585,585,585,34170
20230720,191100,479114766,585,585,585,585,0
20230720,191000,479114766,585,585,585,585,0
20230720,190900,479114766,585,585,585,585,0
20230720,190800,479114766,585,585,585,585,0
20230720,190700,479114766,585,585,585,585,0
20230720,190600,479114766,585,585,585,585,0
20230720,190500,479114766,585,585,585,585,0
20230720,190400,479114766,585,585,585,585,0
20230720,190300,479114766,585,585,585,585,0
20230720,190200,479114766,585,585,585,585,0
20230720,190100,479114766,585,585,585,585,0
20230720,190000,479114766,585,585,585,585,0
20230720,185900,479114766,585,585,585,585,0
20230720,185800,479114766,585,585,585,585,0
20230720,185700,479114766,585,585,585,585,0
20230720,185600,479114766,585,585,585,585,0
20230720,185500,479114766,585,585,585,585,0
20230720,185400,479114766,585,585,585,585,0
20230720,185300,479114766,585,585,585,585,0
20230720,185200,479114766,585,585,585,585,0
20230720,185100,479114766,585,585,585,585,0
20230720,185000,479114766,585,585,585,585,0
20230720,184900,479114766,585,585,585,585,0
20230720,184800,479114766,585,585,585,585,0
20230720,184700,479114766,585,585,585,585,0
20230720,184600,479114766,585,585,585,585,0
20230720,184500,479114766,585,585,585,585,0
20230720,184400,479114766,585,585,585,585,0
20230720,184300,479114766,585,585,585,585,0
20230720,184200,479114766,585,585,585,585,34170
20230720,184100,479114766,585,585,585,585,0
20230720,184000,479114766,585,585,585,585,0
20230720,183900,479114766,585,585,585,585,0
20230720,183800,479114766,585,585,585,585,0
20230720,183700,479114766,585,585,585,585,0
20230720,183600,479114766,585,585,585,585,0
20230720,183500,479114766,585,585,585,585,0
20230720,183400,479114766,585,585,585,585,0
20230720,183300,479114766,585,585,585,585,0
20230720,183200,479114766,585,585,585,585,0
20230720,183100,479114766,585,585,585,585,0
20230720,183000,479114766,585,585,585,585,0
20230720,182900,479114766,585,585,585,585,0
20230720,182800,479114766,585,585,585,585,0
20230720,182700,479114766,585,585,585,585,0
20230720,182600,479114766,585,585,585,585,0
20230720,182500,479114766,585,585,585,585,0
20230720,182400,479114766,585,585,585,585,0
20230720,182300,479114766,585,585,585,585,0
20230720,182200,479114766,585,585,585,585,0
20230720,182100,479114766,585,585,585,585,0
20230720,182000,479114766,585,585,585,585,0
20230720,181900,479114766,585,585,585,585,0
20230720,181800,479114766,585,585,585,585,0
20230720,181700,479114766,585,585,585,585,0
20230720,181600,479114766,585,585,585,585,0
20230720,181500,479114766,585,585,585,585,0
20230720,181400,479114766,585,585,585,585,0
20230720,181300,479114766,585,585,585,585,0
20230720,181200,479114766,585,585,585,585,34170
20230720,181100,479114766,585,585,585,585,0
20230720,181000,479114766,585,585,585,585,0
20230720,180900,479114766,585,585,585,585,0
20230720,180800,479114766,585,585,585,585,0
20230720,180700,479114766,585,585,585,585,0
20230720,180600,479114766,585,585,585,585,0
20230720,180500,479114766,585,585,585,585,0
20230720,180400,479114766,585,585,585,585,0
20230720,180300,479114766,585,585,585,585,0
20230720,180200,479114766,585,585,585,585,0
20230720,180100,479114766,585,585,585,585,0
20230720,180000,479114766,585,585,585,585,0
20230720,175900,479114766,585,585,585,585,0
20230720,175800,479114766,585,585,585,585,0
20230720,175700,479114766,585,585,585,585,0
20230720,175600,479114766,585,585,585,585,0
20230720,175500,479114766,585,585,585,585,0
20230720,175400,479114766,585,585,585,585,0
20230720,175300,479114766,585,585,585,585,0
20230720,175200,479114766,585,585,585,585,0
20230720,175100,479114766,585,585,585,585,0
20230720,175000,479114766,585,585,585,585,0
20230720,174900,479114766,585,585,585,585,0
20230720,174800,479114766,585,585,585,585,0
20230720,174700,479114766,585,585,585,585,0
20230720,174600,479114766,585,585,585,585,0
20230720,174500,479114766,585,585,585,585,0
20230720,174400,479114766,585,585,585,585,0
20230720,174300,479114766,585,585,585,585,0
20230720,174200,479114766,585,585,585,585,34170
20230720,174100,479114766,585,585,585,585,0
20230720,174000,479114766,585,585,585,585,0
20230720,173900,479114766,585,585,585,585,0
20230720,173800,479114766,585,585,585,585,0
20230720,173700,479114766,585,585,585,585,0
20230720,173600,479114766,585,585,585,585,0
20230720,173500,479114766,585,585,585,585,0
20230720,173400,479114766,585,585,585,585,0
20230720,173300,479114766,585,585,585,585,0
20230720,173200,479114766,585,585,585,585,0
20230720,173100,479114766,585,585,585,585,0
20230720,173000,479114766,585,585,585,585,0
20230720,172900,479114766,585,585,585,585,0
20230720,172800,479114766,585,585,585,585,0
20230720,172700,479114766,585,585,585,585,0
20230720,172600,479114766,585,585,585,585,0
20230720,172500,479114766,585,585,585,585,0
20230720,172400,479114766,585,585,585,585,0
20230720,172300,479114766,585,585,585,585,0
20230720,172200,479114766,585,585,585,585,0
20230720,172100,479114766,585,585,585,585,0
20230720,172000,479114766,585,585,585,585,0
20230720,171900,479114766,585,585,585,585,0
20230720,171800,479114766,585,585,585,585,0
20230720,171700,479114766,585,585,585,585,0
20230720,171600,479114766,585,585,585,585,0
20230720,171500,479114766,585,585,585,585,0
20230720,171400,479114766,585,585,585,585,0
20230720,171300,479114766,585,585,585,585,0
20230720,171200,479114766,585,585,585,585,34170
20230720,171100,479114766,585,585,585,585,0
20230720,171000,479114766,585,585,585,585,0
20230720,170900,479114766,585,585,585,585,0
20230720,170800,479114766,585,585,585,585,0
20230720,170700,479114766,585,585,585,585,0
20230720,170600,479114766,585,585,585,585,0
20230720,170500,479114766,585,585,585,585,0
20230720,170400,479114766,585,585,585,585,0
20230720,170300,479114766,585,585,585,585,0
20230720,170200,479114766,585,585,585,585,0
20230720,170100,479114766,585,585,585,585,0
20230720,170000,479114766,585,585,585,585,0
20230720,165900,479114766,585,585,585,585,0
20230720,165800,479114766,585,585,585,585,0
20230720,165700,479114766,585,585,585,585,0
20230720,165600,479114766,585,585,585,585,0
20230720,165500,479114766,585,585,585,585,0
20230720,165400,479114766,585,585,585,585,0
20230720,165300,479114766,585,585,585,585,0
20230720,165200,479114766,585,585,585,585,0
20230720,165100,479114766,585,585,585,585,0
20230720,165000,479114766,585,585,585,585,0
20230720,164900,479114766,585,585,585,585,0
20230720,164800,479114766,585,585,585,585,0
20230720,164700,479114766,585,585,585,585,0
20230720,164600,479114766,585,585,585,585,0
20230720,164500,479114766,585,585,585,585,0
20230720,164400,479114766,585,585,585,585,0
20230720,164300,479114766,585,585,585,585,0
20230720,164200,479114766,585,585,585,585,34170
20230720,164100,479114766,585,585,585,585,0
20230720,164000,479114766,585,585,585,585,0
20230720,163900,479114766,585,585,585,585,0
20230720,163800,479114766,585,585,585,585,0
20230720,163700,479114766,585,585,585,585,0
20230720,163600,479114766,585,585,585,585,0
20230720,163500,479114766,585,585,585,585,0
20230720,163400,479114766,585,585,585,585,0
20230720,163300,479114766,585,585,585,585,0
20230720,163200,479114766,585,585,585,585,0
20230720,163100,479114766,585,585,585,585,0
20230720,163000,479114766,585,585,585,585,0
20230720,162900,479114766,585,585,585,585,0
20230720,162800,479114766,585,585,585,585,0
20230720,162700,479114766,585,585,585,585,0
20230720,162600,479114766,585,585,585,585,0
20230720,162500,479114766,585,585,585,585,0
20230720,162400,479114766,585,585,585,585,0
20230720,162300,479114766,585,585,585,585,0
20230720,162200,479114766,585,585,585,585,0
20230720,162100,479114766,585,585,585,585,0
20230720,162000,479114766,585,585,585,585,0
20230720,161900,479114766,585,585,585,585,0
20230720,161800,479114766,585,585,585,585,0
20230720,161700,479114766,585,585,585,585,0
20230720,161600,479114766,585,585,585,585,0
20230720,161500,479114766,585,585,585,585,0
20230720,161400,479114766,585,585,585,585,0
20230720,161300,479114766,585,585,585,585,0
20230720,161200,479114766,585,585,585,585,34170
20230720,161100,479114766,585,585,585,585,0
20230720,161000,479114766,585,585,585,585,0
20230720,160900,479114766,585,585,585,585,0
20230720,160800,479114766,585,585,585,585,0
20230720,160700,479114766,585,585,585,585,0
20230720,160600,479114766,585,585,585,585,0
20230720,160500,479114766,585,585,585,585,0
20230720,160400,479114766,585,585,585,585,0
20230720,160300,479114766,585,585,585,585,0
20230720,160200,479114766,585,585,585,585,0
20230720,160100,479114766,585,585,585,585,0
20230720,160000,479114766,585,585,585,585,0
20230720,155900,479114766,585,585,585,585,0
20230720,155800,479114766,585,585,585,585,0
20230720,155700,479114766,585,585,585,585,0
20230720,155600,479114766,585,585,585,585,0
20230720,155500,479114766,585,585,585,585,0
20230720,155400,479114766,585,585,585,585,0
20230720,155300,479114766,585,585,585,585,0
20230720,155200,479114766,585,585,585,585,0
20230720,155100,479114766,585,585,585,585,0
20230720,155000,479114766,585,585,585,585,0
20230720,154900,479114766,585,585,585,585,0
20230720,154800,479114766,585,585,585,585,0
20230720,154700,479114766,585,585,585,585,0
20230720,154600,479114766,585,585,585,585,0
20230720,154500,479114766,585,585,585,585,0
20230720,154400,479114766,585,585,585,585,0
20230720,154300,479114766,585,585,585,585,0
20230720,154200,479114766,585,585,585,585,34170
20230720,154100,479114766,585,585,585,585,0
20230720,154000,479114766,585,585,585,585,0
20230720,153900,479114766,585,585,585,585,0
20230720,153800,479114766,585,585,585,585,0
20230720,153700,479114766,585,585,585,585,0
20230720,153600,479114766,585,585,585,585,0
20230720,153500,479114766,585,585,585,585,0
20230720,153400,479114766,585,585,585,585,0
20230720,153300,479114766,585,585,585,585,0
20230720,153200,479114766,585,585,585,585,0
20230720,153100,479114766,585,585,585,585,0
20230720,153000,479114766,585,585,585,585,34170
20230720,152900,459125316,589,589,589,589,0
20230720,152800,459125316,589,589,589,589,0
20230720,152700,459125316,589,589,589,589,0
20230720,152600,459125316,589,589,589,589,0
20230720,152500,459125316,589,589,589,589,0
20230720,152400,459125316,589,589,589,589,0
20230720,152300,459125316,589,589,589,589,0
20230720,152200,459125316,589,589,589,589,0
20230720,152100,459125316,589,589,589,589,0
20230720,152000,459125316,589,589,589,589,0
20230720,151900,459125316,589,589,589,588,46
20230720,151800,459098263,589,589,589,589,0
20230720,151700,459098263,589,588,589,587,4003
20230720,151600,456744498,588,588,588,587,10701
20230720,151500,450462510,588,588,589,588,3152
20230720,151400,448609132,588,588,588,588,3505
20230720,151300,446548192,588,588,588,588,850
20230720,151200,446048392,588,588,588,588,1
20230720,151100,446047804,587,588,588,587,3395
20230720,151000,444051844,589,589,589,588,334
20230720,150900,443855318,589,589,589,589,0
20230720,150800,443855318,589,589,589,589,0
20230720,150700,443855318,589,589,589,589,0
20230720,150600,443855318,589,588,589,588,108
20230720,150500,443791813,589,589,589,589,0
20230720,150400,443791813,589,589,589,589,30
20230720,150300,443774143,589,589,589,589,0
20230720,150200,443774143,589,589,589,589,1380
20230720,150100,442961323,589,589,589,589,0
20230720,150000,442961323,589,588,589,588,493
20230720,145900,442671437,588,589,589,588,673
20230720,145800,442275549,589,589,589,589,0
20230720,145700,442275549,589,588,589,588,9001
20230720,145600,436980231,588,588,588,587,4153
20230720,145500,434542267,588,588,588,588,1000
20230720,145400,433954267,588,588,588,588,132
20230720,145300,433876651,588,587,588,587,106
20230720,145200,433814421,588,588,588,588,131
20230720,145100,433737393,588,588,588,587,1217
20230720,145000,433023012,588,588,588,588,21
20230720,144900,433010664,588,588,589,588,8286
20230720,144800,428136492,589,589,589,589,1845
20230720,144700,427049787,589,589,589,589,182
20230720,144600,426942589,589,589,589,589,186
20230720,144500,426833035,589,589,589,589,192
20230720,144400,426719947,589,588,589,588,501
20230720,144300,426425358,589,589,589,589,254
20230720,144200,426275752,589,588,589,588,1271
20230720,144100,425528403,589,588,589,588,200
20230720,144000,425410703,589,589,589,589,133
20230720,143900,425332366,589,588,589,587,15303
20230720,143800,416334202,588,588,588,588,731
20230720,143700,415904374,588,588,588,588,0
20230720,143600,415904374,588,588,588,588,131
20230720,143500,415827346,588,588,588,588,1
20230720,143400,415826758,587,588,588,587,358
20230720,143300,415616415,588,588,588,588,131
20230720,143200,415539387,588,589,589,588,103
20230720,143100,415478820,589,589,589,589,241
20230720,143000,415336871,589,589,589,589,0
20230720,142900,415336871,589,589,589,589,136
20230720,142800,415256767,589,587,589,587,2501
20230720,142700,413788678,587,589,589,587,3105
20230720,142600,411963320,589,588,589,588,402
20230720,142500,411726942,589,589,589,589,1
20230720,142400,411726353,589,589,589,589,131
20230720,142300,411649194,589,589,589,589,2208
20230720,142200,410348682,589,589,589,589,172
20230720,142100,410247374,588,589,589,588,1021
20230720,142000,409646007,589,588,589,588,314
20230720,141900,409461111,589,589,589,589,0
20230720,141800,409461111,589,589,589,589,33
20230720,141700,409441674,589,589,589,589,142
20230720,141600,409358036,589,589,589,589,220
20230720,141500,409228456,589,589,589,589,131
20230720,141400,409151297,589,589,589,589,310
20230720,141300,408968707,589,588,589,588,215
20230720,141200,408842266,589,589,589,589,1
20230720,141100,408841677,588,589,589,588,6986
20230720,141000,404733723,589,589,589,589,100
20230720,140900,404674823,589,589,589,589,0
20230720,140800,404674823,589,589,589,588,723
20230720,140700,404249566,588,589,589,588,142
20230720,140600,404166068,588,589,589,588,7191
20230720,140500,399937608,589,589,589,589,0
20230720,140400,399937608,589,589,589,589,1
20230720,140300,399937019,588,588,588,588,0
20230720,140200,399937019,588,588,588,588,500
20230720,140100,399643019,588,588,588,588,2586
20230720,140000,398122451,588,588,588,588,0
20230720,135900,398122451,588,587,588,587,2489
20230720,135800,396660919,588,588,588,588,2354
20230720,135700,395276767,588,588,588,588,655
20230720,135600,394891627,587,587,587,587,2500
20230720,135500,393424127,587,587,587,587,0
20230720,135400,393424127,587,587,587,587,1
20230720,135300,393423540,588,588,588,588,51
20230720,135200,393393552,588,588,588,588,131
20230720,135100,393316524,588,588,588,588,32
20230720,135000,393297708,588,588,588,588,171
20230720,134900,393197160,588,588,588,587,383
20230720,134800,392972228,588,589,589,588,17754
20230720,134700,382532745,589,586,589,586,3672
20230720,134600,380373979,588,588,588,588,583
20230720,134500,380031175,588,588,588,588,631
20230720,134400,379660147,588,588,588,588,0
20230720,134300,379660147,588,588,588,588,390
20230720,134200,379430827,588,586,588,586,8526
20230720,134100,374434589,587,587,587,587,141
20230720,134000,374351822,587,587,587,585,1993
20230720,133900,373184867,587,587,587,587,268
20230720,133800,373027551,587,587,587,586,1345
20230720,133700,372238819,587,587,587,587,101
20230720,133600,372179532,587,587,587,587,151
20230720,133500,372090895,587,587,587,587,523
20230720,133400,371783894,588,587,588,587,427
20230720,133300,371533244,587,587,587,587,10
20230720,133200,371527374,587,588,588,587,817
20230720,133100,371047662,588,588,588,587,427
20230720,133000,370797003,587,587,588,587,1732
20230720,132900,369780299,587,587,587,586,4643
20230720,132800,367059337,587,588,588,587,377
20230720,132700,366838028,588,588,588,588,133
20230720,132600,366759824,587,587,587,587,0
20230720,132500,366759824,587,587,587,587,2000
20230720,132400,365585824,587,587,587,587,116
20230720,132300,365517732,588,588,588,588,147
20230720,132200,365431296,588,588,588,588,782
20230720,132100,364971480,588,588,588,588,1000
20230720,132000,364383480,588,589,589,588,1029
20230720,131900,363778272,589,589,589,589,1307
20230720,131800,363008449,589,589,589,589,1283
20230720,131700,362252762,589,589,589,589,2
20230720,131600,362251584,589,589,589,589,133
20230720,131500,362173247,589,589,589,589,2
20230720,131400,362172069,589,589,589,588,1621
20230720,131300,361218658,589,589,589,589,1000
20230720,131200,360629658,589,589,589,589,0
20230720,131100,360629658,589,589,589,589,131
20230720,131000,360552499,589,589,589,589,302
20230720,130900,360374621,589,589,589,589,132
20230720,130800,360296873,589,589,589,589,0
20230720,130700,360296873,589,589,589,589,1
20230720,130600,360296284,588,589,589,588,550
20230720,130500,359972834,589,589,589,589,154
20230720,130400,359882128,589,589,589,589,1
20230720,130300,359881539,589,589,589,588,2154
20230720,130200,358614916,589,589,589,589,381
20230720,130100,358390507,589,589,589,589,7
20230720,130000,358386384,589,589,589,589,145
20230720,125900,358300979,589,589,589,589,9
20230720,125800,358295678,589,589,589,588,1514
20230720,125700,357403982,589,589,589,589,4
20230720,125600,357401626,589,589,589,589,1
20230720,125500,357401037,589,589,589,589,131
20230720,125400,357323878,589,589,589,589,0
20230720,125300,357323878,589,589,589,589,565
20230720,125200,356991093,588,588,588,588,50
20230720,125100,356961693,589,589,589,589,200
20230720,125000,356843893,589,589,589,589,73
20230720,124900,356800896,589,589,589,589,131
20230720,124800,356723737,589,589,589,588,783
20230720,124700,356262555,589,589,589,589,0
20230720,124600,356262555,589,588,589,588,250
20230720,124500,356115365,589,589,589,589,100
20230720,124400,356056465,589,589,589,588,191
20230720,124300,355943970,589,589,589,589,0
20230720,124200,355943970,589,589,589,589,131
20230720,124100,355866811,589,588,589,588,1000
20230720,124000,355278810,589,589,589,589,1541
20230720,123900,354371161,589,588,589,588,90
20230720,123800,354318216,588,588,588,588,200
20230720,123700,354200616,589,589,589,589,137
20230720,123600,354119923,589,589,589,589,3
20230720,123500,354118156,589,589,589,589,132
20230720,123400,354040408,589,586,589,586,6001
20230720,123300,350523819,586,589,589,586,15551
20230720,123200,341392374,589,589,589,589,100
20230720,123100,341333474,589,589,589,585,11832
20230720,123000,334398737,589,589,589,589,121
20230720,122900,334327468,589,589,589,589,2
20230720,122800,334326290,589,589,589,589,360
20230720,122700,334114250,589,590,590,588,4002
20230720,122600,331761071,589,589,590,589,964
20230720,122500,331193145,590,590,590,590,5
20230720,122400,331190195,590,590,590,590,1
20230720,122300,331189605,589,589,589,589,170
20230720,122200,331089475,589,589,589,589,16
20230720,122100,331080051,588,588,588,588,0
20230720,122000,331080051,588,588,588,588,0
20230720,121900,331080051,588,588,588,588,2866
20230720,121800,329394843,588,588,588,588,107
20230720,121700,329331927,589,589,589,589,130
20230720,121600,329255357,588,588,588,588,0
20230720,121500,329255357,588,588,588,588,0
20230720,121400,329255357,588,588,588,588,0
20230720,121300,329255357,588,588,588,588,0
20230720,121200,329255357,588,588,588,588,0
20230720,121100,329255357,588,588,588,588,1
20230720,121000,329254769,588,588,588,588,0
20230720,120900,329254769,588,588,588,588,0
20230720,120800,329254769,588,588,588,588,1288
20230720,120700,328497425,588,588,588,588,4
20230720,120600,328495073,588,588,588,588,937
20230720,120500,327944117,588,589,589,588,531
20230720,120400,327631359,589,589,589,589,0
20230720,120300,327631359,589,589,589,589,6
20230720,120200,327627825,590,590,590,590,0
20230720,120100,327627825,590,589,590,589,166
20230720,120000,327529891,590,590,590,590,0
20230720,115900,327529891,590,590,590,590,132
20230720,115800,327452011,590,589,590,588,53
20230720,115700,327420769,590,588,590,588,131
20230720,115600,327343544,590,590,590,590,0
20230720,115500,327343544,590,586,590,585,14010
20230720,115400,319133537,586,586,586,586,521
20230720,115300,318828231,586,586,586,586,101
20230720,115200,318769045,586,586,586,585,2489
20230720,115100,317310496,587,587,587,587,2988
20230720,115000,315556540,588,590,590,588,21694
20230720,114900,302780442,588,590,590,588,5091
20230720,114800,299786870,590,589,590,589,251
20230720,114700,299639030,590,589,590,588,236
20230720,114600,299499992,588,589,589,588,32295
20230720,114500,280480433,591,590,591,590,583
20230720,114400,280135890,591,591,591,591,10000
20230720,114300,274225890,591,589,591,589,632
20230720,114200,273853378,591,591,591,591,0
20230720,114100,273853378,591,591,591,591,132
20230720,114000,273775366,590,590,590,590,2467
20230720,113900,272319836,590,590,590,590,51
20230720,113800,272289746,590,590,590,590,132
20230720,113700,272211866,590,590,590,589,510
20230720,113600,271911175,590,590,590,589,35
20230720,113500,271890529,590,590,590,590,0
20230720,113400,271890529,590,590,590,590,138
20230720,113300,271809109,590,590,590,590,2537
20230720,113200,270312279,591,591,591,591,131
20230720,113100,270234858,591,591,591,591,3
20230720,113000,270233085,591,591,591,591,2
20230720,112900,270231903,591,591,591,591,172
20230720,112800,270130251,591,589,591,589,2887
20230720,112700,268427931,590,590,590,590,145
20230720,112600,268342381,590,590,590,590,252
20230720,112500,268193701,590,590,590,589,1599
20230720,112400,267251756,589,589,590,589,1114
20230720,112300,266595560,590,590,590,590,1131
20230720,112200,265928270,590,590,590,590,2
20230720,112100,265927090,590,590,590,590,1460
20230720,112000,265065690,590,590,590,590,6736
20230720,111900,261091450,590,590,590,590,0
20230720,111800,261091450,590,590,590,590,135
20230720,111700,261011800,590,590,590,590,298
20230720,111600,260835980,589,590,590,589,850
20230720,111500,260334898,589,589,589,589,37
20230720,111400,260313105,591,591,591,591,28
20230720,111300,260296557,591,591,591,591,136
20230720,111200,260216181,590,590,590,590,13599
20230720,111100,252192771,590,590,590,590,262
20230720,111000,252038191,590,590,590,590,1000
20230720,110900,251448191,590,590,590,590,231
20230720,110800,251311901,590,590,590,590,3
20230720,110700,251310131,588,590,590,588,134
20230720,110600,251231073,590,590,590,588,68
20230720,110500,251191081,588,590,590,588,3
20230720,110400,251189315,590,589,590,588,341
20230720,110300,250988625,590,590,590,590,100
20230720,110200,250929625,590,590,590,590,133
20230720,110100,250851155,590,589,590,589,3005
20230720,110000,249081208,589,590,590,589,7917
20230720,105900,244417963,589,589,590,589,70
20230720,105800,244376732,589,590,590,589,2398
20230720,105700,242964058,590,590,590,590,15
20230720,105600,242955208,590,590,590,590,30
20230720,105500,242937508,590,590,590,590,136
20230720,105400,242857268,590,590,590,590,2000
20230720,105300,241677268,590,590,590,590,131
20230720,105200,241599978,590,590,590,590,12
20230720,105100,241592898,589,589,590,589,2146
20230720,105000,240328769,589,589,589,589,2450
20230720,104900,238885719,589,589,589,589,131
20230720,104800,238808560,589,589,589,589,0
20230720,104700,238808560,589,589,589,589,13
20230720,104600,238800903,589,589,589,588,2473
20230720,104500,237346645,588,588,588,588,100
20230720,104400,237287845,589,588,589,588,2
20230720,104300,237286668,589,588,589,588,1750
20230720,104200,236256818,589,589,589,589,262
20230720,104100,236102500,589,589,589,588,503
20230720,104000,235806733,588,588,588,588,3441
20230720,103900,233783425,588,588,588,588,629
20230720,103800,233413573,588,588,588,588,22
20230720,103700,233400637,588,587,588,587,733
20230720,103600,232969634,588,588,588,588,860
20230720,103500,232463954,588,588,588,587,1375
20230720,103400,231656157,588,589,589,588,131
20230720,103300,231579049,589,589,589,589,4191
20230720,103200,229110550,589,589,589,589,2500
20230720,103100,227638050,589,589,589,589,0
20230720,103000,227638050,589,589,589,589,131
20230720,102900,227560891,589,589,589,588,293
20230720,102800,227388431,589,589,589,589,150
20230720,102700,227300081,589,587,589,587,101
20230720,102600,227240594,589,589,589,589,14513
20230720,102500,218692437,589,589,589,589,0
20230720,102400,218692437,589,589,589,589,133
20230720,102300,218614100,589,588,589,588,849
20230720,102200,218114887,589,589,589,589,2001
20230720,102100,216936298,589,588,589,588,14496
20230720,102000,208412483,589,589,589,589,605
20230720,101900,208056138,589,589,589,589,1165
20230720,101800,207369953,589,589,589,589,1
20230720,101700,207369364,588,589,589,588,1005
20230720,101600,206778419,588,588,588,588,1161
20230720,101500,206095751,588,588,588,588,431
20230720,101400,205842323,588,587,588,587,13
20230720,101300,205834686,588,587,588,587,201
20230720,101200,205716698,589,589,589,589,237
20230720,101100,205577105,588,587,588,587,14592
20230720,101000,196997599,587,587,587,587,537
20230720,100900,196682380,588,586,588,586,311
20230720,100800,196499823,587,587,587,587,8
20230720,100700,196495127,586,586,586,586,2263
20230720,100600,195169009,586,586,586,586,2520
20230720,100500,193692289,586,585,586,585,1371
20230720,100400,192889883,585,586,586,585,1964
20230720,100300,191739979,586,586,586,586,0
20230720,100200,191739979,586,585,586,585,565
20230720,100100,191409189,586,586,586,586,0
20230720,100000,191409189,586,586,586,585,309
20230720,095900,191228120,586,585,586,585,381
20230720,095800,191004934,584,585,585,584,6052
20230720,095700,187468642,586,586,586,586,3
20230720,095600,187466884,586,585,586,585,3
20230720,095500,187465127,585,584,586,584,5117
20230720,095400,184476697,586,586,586,584,138
20230720,095300,184395883,586,586,586,584,2113
20230720,095200,183160897,585,585,586,585,3578
20230720,095100,181067766,585,585,585,584,32
20230720,095000,181049076,584,585,585,584,919
20230720,094900,180512168,585,584,585,584,643
20230720,094800,180136445,585,585,586,585,638
20230720,094700,179763194,586,586,586,585,1373
20230720,094600,178958726,586,586,586,586,212
20230720,094500,178834494,587,587,587,587,3
20230720,094400,178832733,587,587,587,587,20
20230720,094300,178820993,587,586,587,583,7062
20230720,094200,174693398,588,586,588,586,1074
20230720,094100,174062006,587,587,587,587,62
20230720,094000,174025612,588,588,588,588,2
20230720,093900,174024436,588,586,588,586,108
20230720,093800,173961144,586,588,588,585,269
20230720,093700,173802980,585,588,588,585,4017
20230720,093600,171444160,588,588,588,588,121
20230720,093500,171373012,588,587,588,587,1800
20230720,093400,170316406,587,587,587,587,63
20230720,093300,170279425,586,586,586,586,50
20230720,093200,170250125,587,585,587,585,1312
20230720,093100,169482589,585,585,585,585,365
20230720,093000,169269064,585,585,585,585,2532
20230720,092900,167787844,585,584,585,583,15462
20230720,092800,158770416,584,585,585,584,3954
20230720,092700,156461279,585,584,585,584,6001
20230720,092600,152956694,584,584,586,584,16033
20230720,092500,143592379,585,585,585,585,3419
20230720,092400,141592264,585,585,586,583,3159
20230720,092300,139747089,585,584,587,584,6608
20230720,092200,135881462,584,584,584,584,4337
20230720,092100,133348654,585,585,585,585,4169
20230720,092000,130909789,586,587,587,586,3241
20230720,091900,129010513,587,587,587,587,2077
20230720,091800,127791314,587,587,587,587,1079
20230720,091700,127157941,587,584,587,584,514
20230720,091600,126857724,584,584,584,584,53
20230720,091500,126826772,584,583,584,582,108039
20230720,091400,63835863,583,584,584,583,2849
20230720,091300,62174335,584,584,584,583,6431
20230720,091200,58422942,584,586,586,584,703
20230720,091100,58012286,585,585,586,584,668
20230720,091000,57621594,586,585,587,585,557
20230720,090900,57295715,585,586,586,585,1428
20230720,090800,56459935,585,587,587,585,37
20230720,090700,56438218,587,583,588,583,1048
20230720,090600,55824720,588,585,588,582,20343
20230720,090500,43960960,585,584,585,584,2690
20230720,090400,42389699,583,585,585,583,5628
20230720,090300,39108257,583,584,585,583,33767
20230720,090200,19394030,585,586,586,585,6866
20230720,090100,15377239,588,586,588,586,5
20230720,090000,15374303,585,583,585,583,26371