KissMeData/044180/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191600,397795033,781,781,781,781,1413
20230704,191500,397795033,781,781,781,781,0
20230704,191400,397795033,781,781,781,781,0
20230704,191300,397795033,781,781,781,781,0
20230704,191200,397795033,781,781,781,781,0
20230704,191100,397795033,781,781,781,781,0
20230704,191000,397795033,781,781,781,781,0
20230704,190900,397795033,781,781,781,781,0
20230704,190800,397795033,781,781,781,781,0
20230704,190700,397795033,781,781,781,781,0
20230704,190600,397795033,781,781,781,781,0
20230704,190500,397795033,781,781,781,781,0
20230704,190400,397795033,781,781,781,781,0
20230704,190300,397795033,781,781,781,781,0
20230704,190200,397795033,781,781,781,781,0
20230704,190100,397795033,781,781,781,781,0
20230704,190000,397795033,781,781,781,781,0
20230704,185900,397795033,781,781,781,781,0
20230704,185800,397795033,781,781,781,781,0
20230704,185700,397795033,781,781,781,781,0
20230704,185600,397795033,781,781,781,781,0
20230704,185500,397795033,781,781,781,781,0
20230704,185400,397795033,781,781,781,781,0
20230704,185300,397795033,781,781,781,781,0
20230704,185200,397795033,781,781,781,781,0
20230704,185100,397795033,781,781,781,781,0
20230704,185000,397795033,781,781,781,781,0
20230704,184900,397795033,781,781,781,781,0
20230704,184800,397795033,781,781,781,781,0
20230704,184700,397795033,781,781,781,781,0
20230704,184600,397795033,781,781,781,781,1413
20230704,184500,397795033,781,781,781,781,0
20230704,184400,397795033,781,781,781,781,0
20230704,184300,397795033,781,781,781,781,0
20230704,184200,397795033,781,781,781,781,0
20230704,184100,397795033,781,781,781,781,0
20230704,184000,397795033,781,781,781,781,0
20230704,183900,397795033,781,781,781,781,0
20230704,183800,397795033,781,781,781,781,0
20230704,183700,397795033,781,781,781,781,0
20230704,183600,397795033,781,781,781,781,0
20230704,183500,397795033,781,781,781,781,0
20230704,183400,397795033,781,781,781,781,0
20230704,183300,397795033,781,781,781,781,0
20230704,183200,397795033,781,781,781,781,0
20230704,183100,397795033,781,781,781,781,0
20230704,183000,397795033,781,781,781,781,0
20230704,182900,397795033,781,781,781,781,0
20230704,182800,397795033,781,781,781,781,0
20230704,182700,397795033,781,781,781,781,0
20230704,182600,397795033,781,781,781,781,0
20230704,182500,397795033,781,781,781,781,0
20230704,182400,397795033,781,781,781,781,0
20230704,182300,397795033,781,781,781,781,0
20230704,182200,397795033,781,781,781,781,0
20230704,182100,397795033,781,781,781,781,0
20230704,182000,397795033,781,781,781,781,0
20230704,181900,397795033,781,781,781,781,0
20230704,181800,397795033,781,781,781,781,0
20230704,181700,397795033,781,781,781,781,0
20230704,181600,397795033,781,781,781,781,1413
20230704,181500,397795033,781,781,781,781,0
20230704,181400,397795033,781,781,781,781,0
20230704,181300,397795033,781,781,781,781,0
20230704,181200,397795033,781,781,781,781,0
20230704,181100,397795033,781,781,781,781,0
20230704,181000,397795033,781,781,781,781,0
20230704,180900,397795033,781,781,781,781,0
20230704,180800,397795033,781,781,781,781,0
20230704,180700,397795033,781,781,781,781,0
20230704,180600,397795033,781,781,781,781,0
20230704,180500,397795033,781,781,781,781,0
20230704,180400,397795033,781,781,781,781,0
20230704,180300,397795033,781,781,781,781,0
20230704,180200,397795033,781,781,781,781,0
20230704,180100,397795033,781,781,781,781,0
20230704,180000,397795033,781,781,781,781,0
20230704,175900,397795033,781,781,781,781,0
20230704,175800,397795033,781,781,781,781,0
20230704,175700,397795033,781,781,781,781,0
20230704,175600,397795033,781,781,781,781,0
20230704,175500,397795033,781,781,781,781,0
20230704,175400,397795033,781,781,781,781,0
20230704,175300,397795033,781,781,781,781,0
20230704,175200,397795033,781,781,781,781,0
20230704,175100,397795033,781,781,781,781,0
20230704,175000,397795033,781,781,781,781,0
20230704,174900,397795033,781,781,781,781,0
20230704,174800,397795033,781,781,781,781,0
20230704,174700,397795033,781,781,781,781,0
20230704,174600,397795033,781,781,781,781,1413
20230704,174500,397795033,781,781,781,781,0
20230704,174400,397795033,781,781,781,781,0
20230704,174300,397795033,781,781,781,781,0
20230704,174200,397795033,781,781,781,781,0
20230704,174100,397795033,781,781,781,781,0
20230704,174000,397795033,781,781,781,781,0
20230704,173900,397795033,781,781,781,781,0
20230704,173800,397795033,781,781,781,781,0
20230704,173700,397795033,781,781,781,781,0
20230704,173600,397795033,781,781,781,781,0
20230704,173500,397795033,781,781,781,781,0
20230704,173400,397795033,781,781,781,781,0
20230704,173300,397795033,781,781,781,781,0
20230704,173200,397795033,781,781,781,781,0
20230704,173100,397795033,781,781,781,781,0
20230704,173000,397795033,781,781,781,781,0
20230704,172900,397795033,781,781,781,781,0
20230704,172800,397795033,781,781,781,781,0
20230704,172700,397795033,781,781,781,781,0
20230704,172600,397795033,781,781,781,781,0
20230704,172500,397795033,781,781,781,781,0
20230704,172400,397795033,781,781,781,781,0
20230704,172300,397795033,781,781,781,781,0
20230704,172200,397795033,781,781,781,781,0
20230704,172100,397795033,781,781,781,781,0
20230704,172000,397795033,781,781,781,781,0
20230704,171900,397795033,781,781,781,781,0
20230704,171800,397795033,781,781,781,781,0
20230704,171700,397795033,781,781,781,781,0
20230704,171600,397795033,781,781,781,781,1413
20230704,171500,397795033,781,781,781,781,0
20230704,171400,397795033,781,781,781,781,0
20230704,171300,397795033,781,781,781,781,0
20230704,171200,397795033,781,781,781,781,0
20230704,171100,397795033,781,781,781,781,0
20230704,171000,397795033,781,781,781,781,0
20230704,170900,397795033,781,781,781,781,0
20230704,170800,397795033,781,781,781,781,0
20230704,170700,397795033,781,781,781,781,0
20230704,170600,397795033,781,781,781,781,0
20230704,170500,397795033,781,781,781,781,0
20230704,170400,397795033,781,781,781,781,0
20230704,170300,397795033,781,781,781,781,0
20230704,170200,397795033,781,781,781,781,0
20230704,170100,397795033,781,781,781,781,0
20230704,170000,397795033,781,781,781,781,0
20230704,165900,397795033,781,781,781,781,0
20230704,165800,397795033,781,781,781,781,0
20230704,165700,397795033,781,781,781,781,0
20230704,165600,397795033,781,781,781,781,0
20230704,165500,397795033,781,781,781,781,0
20230704,165400,397795033,781,781,781,781,0
20230704,165300,397795033,781,781,781,781,0
20230704,165200,397795033,781,781,781,781,0
20230704,165100,397795033,781,781,781,781,0
20230704,165000,397795033,781,781,781,781,0
20230704,164900,397795033,781,781,781,781,0
20230704,164800,397795033,781,781,781,781,0
20230704,164700,397795033,781,781,781,781,0
20230704,164600,397795033,781,781,781,781,1413
20230704,164500,397795033,781,781,781,781,0
20230704,164400,397795033,781,781,781,781,0
20230704,164300,397795033,781,781,781,781,0
20230704,164200,397795033,781,781,781,781,0
20230704,164100,397795033,781,781,781,781,0
20230704,164000,397795033,781,781,781,781,0
20230704,163900,397795033,781,781,781,781,0
20230704,163800,397795033,781,781,781,781,0
20230704,163700,397795033,781,781,781,781,0
20230704,163600,397795033,781,781,781,781,0
20230704,163500,397795033,781,781,781,781,0
20230704,163400,397795033,781,781,781,781,0
20230704,163300,397795033,781,781,781,781,0
20230704,163200,397795033,781,781,781,781,0
20230704,163100,397795033,781,781,781,781,0
20230704,163000,397795033,781,781,781,781,0
20230704,162900,397795033,781,781,781,781,0
20230704,162800,397795033,781,781,781,781,0
20230704,162700,397795033,781,781,781,781,0
20230704,162600,397795033,781,781,781,781,0
20230704,162500,397795033,781,781,781,781,0
20230704,162400,397795033,781,781,781,781,0
20230704,162300,397795033,781,781,781,781,0
20230704,162200,397795033,781,781,781,781,0
20230704,162100,397795033,781,781,781,781,0
20230704,162000,397795033,781,781,781,781,0
20230704,161900,397795033,781,781,781,781,0
20230704,161800,397795033,781,781,781,781,0
20230704,161700,397795033,781,781,781,781,0
20230704,161600,397795033,781,781,781,781,1413
20230704,161500,397795033,781,781,781,781,0
20230704,161400,397795033,781,781,781,781,0
20230704,161300,397795033,781,781,781,781,0
20230704,161200,397795033,781,781,781,781,0
20230704,161100,397795033,781,781,781,781,0
20230704,161000,397795033,781,781,781,781,0
20230704,160900,397795033,781,781,781,781,0
20230704,160800,397795033,781,781,781,781,0
20230704,160700,397795033,781,781,781,781,0
20230704,160600,397795033,781,781,781,781,0
20230704,160500,397795033,781,781,781,781,0
20230704,160400,397795033,781,781,781,781,0
20230704,160300,397795033,781,781,781,781,0
20230704,160200,397795033,781,781,781,781,0
20230704,160100,397795033,781,781,781,781,0
20230704,160000,397795033,781,781,781,781,0
20230704,155900,397795033,781,781,781,781,0
20230704,155800,397795033,781,781,781,781,0
20230704,155700,397795033,781,781,781,781,0
20230704,155600,397795033,781,781,781,781,0
20230704,155500,397795033,781,781,781,781,0
20230704,155400,397795033,781,781,781,781,0
20230704,155300,397795033,781,781,781,781,0
20230704,155200,397795033,781,781,781,781,0
20230704,155100,397795033,781,781,781,781,0
20230704,155000,397795033,781,781,781,781,0
20230704,154900,397795033,781,781,781,781,0
20230704,154800,397795033,781,781,781,781,0
20230704,154700,397795033,781,781,781,781,0
20230704,154600,397795033,781,781,781,781,1413
20230704,154500,397795033,781,781,781,781,0
20230704,154400,397795033,781,781,781,781,0
20230704,154300,397795033,781,781,781,781,0
20230704,154200,397795033,781,781,781,781,0
20230704,154100,397795033,781,781,781,781,0
20230704,154000,397795033,781,781,781,781,0
20230704,153900,397795033,781,781,781,781,0
20230704,153800,397795033,781,781,781,781,0
20230704,153700,397795033,781,781,781,781,0
20230704,153600,397795033,781,781,781,781,0
20230704,153500,397795033,781,781,781,781,0
20230704,153400,397795033,781,781,781,781,0
20230704,153300,397795033,781,781,781,781,0
20230704,153200,397795033,781,781,781,781,0
20230704,153100,397795033,781,781,781,781,0
20230704,153000,397795033,781,781,781,781,1413
20230704,152900,396691480,783,783,783,783,0
20230704,152800,396691480,783,783,783,783,0
20230704,152700,396691480,783,783,783,783,0
20230704,152600,396691480,783,783,783,783,0
20230704,152500,396691480,783,783,783,783,0
20230704,152400,396691480,783,783,783,783,0
20230704,152300,396691480,783,783,783,783,0
20230704,152200,396691480,783,783,783,783,0
20230704,152100,396691480,783,783,783,783,0
20230704,152000,396691480,783,783,783,783,0
20230704,151900,396691480,783,783,783,783,11
20230704,151800,396682867,783,783,783,783,198
20230704,151700,396527833,783,783,783,783,4
20230704,151600,396524701,783,783,783,783,5
20230704,151500,396520786,782,782,783,782,91
20230704,151400,396449621,782,782,782,782,475
20230704,151300,396078171,782,782,782,782,5
20230704,151200,396074261,780,782,782,780,1010
20230704,151100,395285655,782,782,782,782,4
20230704,151000,395282527,782,781,782,781,120
20230704,150900,395188802,782,781,782,781,33
20230704,150800,395163026,781,782,782,781,718
20230704,150700,394602262,781,782,782,781,101
20230704,150600,394523287,782,782,782,781,9
20230704,150500,394516253,782,782,782,782,101
20230704,150400,394437271,781,782,782,781,26
20230704,150300,394416962,781,782,782,781,628
20230704,150200,393925889,781,782,782,781,18
20230704,150100,393911827,781,782,782,781,17
20230704,150000,393898546,781,782,782,781,356
20230704,145900,393620250,782,782,782,782,4
20230704,145800,393617122,782,783,783,782,993
20230704,145700,392840593,783,783,783,783,4
20230704,145600,392837461,781,781,782,781,29
20230704,145500,392814807,781,783,783,781,782
20230704,145400,392203339,783,783,783,783,4
20230704,145300,392200207,782,783,783,782,14
20230704,145200,392189255,782,782,782,782,16
20230704,145100,392176743,782,783,783,781,146
20230704,145000,392062612,782,782,782,781,152
20230704,144900,391943895,782,782,784,782,1000
20230704,144800,391161889,782,784,784,782,1004
20230704,144700,390376751,784,784,784,784,4
20230704,144600,390373615,784,784,784,784,5
20230704,144500,390369695,785,785,785,785,4
20230704,144400,390366555,784,785,785,784,114
20230704,144300,390277175,785,785,785,785,5
20230704,144200,390273250,785,785,785,785,4
20230704,144100,390270110,785,785,785,785,3
20230704,144000,390267755,785,785,785,785,5
20230704,143900,390263830,785,785,785,785,4
20230704,143800,390260690,786,786,786,786,4
20230704,143700,390257546,786,786,786,786,4
20230704,143600,390254402,786,786,786,786,4
20230704,143500,390251258,782,789,789,782,965
20230704,143400,389496461,790,790,790,789,512
20230704,143300,389091991,788,788,788,788,501
20230704,143200,388697203,783,792,792,783,54
20230704,143100,388654891,793,794,794,793,4
20230704,143000,388651718,795,784,795,784,854
20230704,142900,387976780,784,784,784,784,266
20230704,142800,387768236,785,785,785,785,6
20230704,142700,387763526,785,785,785,785,4
20230704,142600,387760386,785,785,785,785,5
20230704,142500,387756461,785,785,785,785,3
20230704,142400,387754106,785,784,785,784,4
20230704,142300,387750967,782,786,786,782,7
20230704,142200,387745476,786,785,786,785,104
20230704,142100,387663833,785,785,785,785,4
20230704,142000,387660693,785,787,787,785,1805
20230704,141900,386243758,787,787,787,787,3
20230704,141800,386241397,787,785,787,785,88
20230704,141700,386172301,785,785,785,785,4
20230704,141600,386169161,785,785,785,785,5
20230704,141500,386165236,782,787,787,782,17
20230704,141400,386151922,785,792,792,785,139
20230704,141300,386042515,792,784,793,784,2260
20230704,141200,384250432,785,785,785,785,977
20230704,141100,383483487,785,785,785,785,4
20230704,141000,383480347,785,784,785,784,5
20230704,140900,383476423,784,784,784,784,4
20230704,140800,383473287,785,785,785,785,3
20230704,140700,383470932,785,785,785,785,5
20230704,140600,383467007,785,785,785,785,5
20230704,140500,383463082,787,787,787,787,4
20230704,140400,383459934,787,790,791,782,660
20230704,140300,382937936,782,791,792,782,20
20230704,140200,382922157,783,783,794,783,124
20230704,140100,382825053,782,784,784,782,25
20230704,140000,382805475,784,784,784,784,5
20230704,135900,382801555,784,784,784,784,4
20230704,135800,382798419,784,784,784,784,4
20230704,135700,382795283,784,784,784,784,3
20230704,135600,382792931,784,784,784,784,5
20230704,135500,382789011,784,784,784,784,4
20230704,135400,382785875,784,784,784,784,4
20230704,135300,382782739,784,784,784,784,5
20230704,135200,382778819,794,784,794,784,255
20230704,135100,382578439,784,784,784,784,3
20230704,135000,382576087,784,784,784,784,5
20230704,134900,382572167,784,784,784,784,4
20230704,134800,382569031,784,784,784,784,390
20230704,134700,382263271,784,784,784,784,6
20230704,134600,382258567,784,784,784,784,5
20230704,134500,382254647,784,784,784,784,265
20230704,134400,382046887,784,784,784,784,4
20230704,134300,382043751,784,784,784,784,162
20230704,134200,381916743,784,784,784,784,4
20230704,134100,381913607,784,784,784,784,4
20230704,134000,381910471,784,784,784,784,4
20230704,133900,381907335,784,784,784,784,4
20230704,133800,381904199,784,782,784,782,4
20230704,133700,381901067,782,782,782,782,4
20230704,133600,381897939,780,784,784,780,1708
20230704,133500,380565249,784,784,784,784,4
20230704,133400,380562113,784,784,784,784,3
20230704,133300,380559761,784,784,784,784,5
20230704,133200,380555841,784,784,784,784,4
20230704,133100,380552705,784,784,784,784,4
20230704,133000,380549569,783,783,784,783,859
20230704,132900,379876122,784,784,784,784,3
20230704,132800,379873770,784,784,784,784,4
20230704,132700,379870634,783,782,783,782,21
20230704,132600,379854198,784,786,786,783,518
20230704,132500,379448356,786,781,787,781,8170
20230704,132400,373037646,781,781,781,781,2026
20230704,132300,371455340,781,781,781,781,4
20230704,132200,371452216,781,781,781,781,4
20230704,132100,371449092,781,781,781,781,4
20230704,132000,371445968,779,782,782,779,6
20230704,131900,371441279,782,782,782,782,4
20230704,131800,371438151,781,780,781,780,932
20230704,131700,370710261,780,780,780,780,504
20230704,131600,370317141,780,780,780,780,59
20230704,131500,370271121,780,780,780,780,4
20230704,131400,370268001,780,780,780,780,772
20230704,131300,369665841,780,780,780,780,5
20230704,131200,369661941,780,780,780,780,4
20230704,131100,369658821,779,780,780,779,1000
20230704,131000,368879817,779,779,779,778,1039
20230704,130900,368070467,779,778,780,778,591
20230704,130800,367610120,778,777,778,777,263
20230704,130700,367405537,777,779,779,777,950
20230704,130600,366666443,780,780,780,780,4
20230704,130500,366663323,777,777,777,776,399
20230704,130400,366353301,777,777,777,776,84
20230704,130300,366288113,777,780,780,776,2078
20230704,130200,364673590,777,780,780,777,104
20230704,130100,364592770,780,780,780,780,265
20230704,130000,364386070,780,780,780,780,5
20230704,125900,364382170,780,780,780,780,4
20230704,125800,364379050,780,780,780,779,3912
20230704,125700,361331598,779,779,779,779,921
20230704,125600,360614139,779,779,779,779,5
20230704,125500,360610244,779,779,779,779,3
20230704,125400,360607907,778,778,778,778,424
20230704,125300,360278035,777,778,778,777,76
20230704,125200,360218908,778,778,778,778,4
20230704,125100,360215796,777,778,778,777,155
20230704,125000,360095357,777,777,778,777,205
20230704,124900,359936068,777,779,779,777,1751
20230704,124800,358574209,779,778,779,777,798
20230704,124700,357953365,777,778,778,777,2567
20230704,124600,355958752,778,777,778,777,70
20230704,124500,355904356,777,779,779,777,64
20230704,124400,355854623,777,778,779,777,1706
20230704,124300,354527932,778,779,779,778,33
20230704,124200,354502233,779,779,779,779,4
20230704,124100,354499117,778,779,779,778,193
20230704,124000,354348960,779,779,779,778,305
20230704,123900,354111367,779,779,779,779,277
20230704,123800,353895584,779,779,779,779,3
20230704,123700,353893247,779,779,779,779,4
20230704,123600,353890131,781,785,785,778,6044
20230704,123500,349182128,779,785,785,779,4004
20230704,123400,346059862,785,782,785,782,15
20230704,123300,346048090,783,785,785,783,7
20230704,123200,346042599,785,785,785,785,4
20230704,123100,346039459,785,785,785,785,34
20230704,123000,346012769,785,785,785,785,854
20230704,122900,345342379,785,785,785,785,4
20230704,122800,345339239,785,785,785,785,5
20230704,122700,345335314,785,781,785,781,3
20230704,122600,345332967,784,783,784,783,5
20230704,122500,345329048,783,783,783,783,4
20230704,122400,345325916,785,785,785,785,4
20230704,122300,345322776,785,782,785,782,5
20230704,122200,345318857,783,784,784,783,130
20230704,122100,345216940,784,784,784,784,4
20230704,122000,345213804,785,785,785,785,5
20230704,121900,345209879,785,785,785,785,4
20230704,121800,345206739,785,785,785,785,4
20230704,121700,345203599,785,782,785,782,271
20230704,121600,344991557,782,783,783,782,12
20230704,121500,344982169,783,785,785,783,4
20230704,121400,344979035,785,785,785,785,4
20230704,121300,344975895,785,785,785,785,5
20230704,121200,344971970,785,785,785,785,4
20230704,121100,344968830,785,785,785,785,4
20230704,121000,344965690,785,785,785,785,4
20230704,120900,344962550,785,785,785,785,4
20230704,120800,344959410,785,785,785,785,4
20230704,120700,344956270,785,785,785,785,4
20230704,120600,344953130,785,785,785,785,6
20230704,120500,344948420,785,785,785,785,3
20230704,120400,344946065,785,785,785,785,4
20230704,120300,344942925,779,782,784,779,2887
20230704,120200,342688941,781,782,782,781,29
20230704,120100,342666288,782,782,782,782,4
20230704,120000,342663160,782,780,782,780,680
20230704,115900,342132005,781,782,782,779,1344
20230704,115800,341081894,788,788,788,787,3561
20230704,115700,338277418,789,782,789,782,204
20230704,115600,338117554,782,782,782,782,505
20230704,115500,337722644,782,781,782,781,444
20230704,115400,337375877,781,781,781,781,192
20230704,115300,337225925,781,780,781,780,531
20230704,115200,336811573,780,780,780,780,21
20230704,115100,336795193,780,780,780,780,4
20230704,115000,336792073,780,780,780,780,5
20230704,114900,336788173,780,780,780,780,4
20230704,114800,336785053,780,780,780,780,3
20230704,114700,336782713,780,780,780,780,4
20230704,114600,336779593,780,781,781,780,614
20230704,114500,336300663,781,781,781,781,4
20230704,114400,336297539,780,780,780,780,437
20230704,114300,335956679,780,780,780,780,4
20230704,114200,335953559,780,780,780,780,4
20230704,114100,335950439,780,780,780,780,193
20230704,114000,335799899,780,780,780,780,5
20230704,113900,335795999,780,780,780,780,14
20230704,113800,335785079,780,780,780,780,5
20230704,113700,335781179,780,782,782,780,1596
20230704,113600,334535104,781,780,781,779,1585
20230704,113500,333298833,780,780,782,780,2577
20230704,113400,331288192,780,780,780,780,173
20230704,113300,331153252,780,788,788,780,5723
20230704,113200,326684584,782,790,790,782,2004
20230704,113100,325116242,788,785,788,785,5064
20230704,113000,321135194,785,785,785,785,854
20230704,112900,320464804,783,784,785,783,160
20230704,112800,320339476,785,785,785,785,9
20230704,112700,320332411,785,788,788,785,19
20230704,112600,320317493,785,788,788,785,584
20230704,112500,319859041,784,788,788,784,5460
20230704,112400,315578176,784,788,788,784,3034
20230704,112300,313199384,783,790,790,783,2505
20230704,112200,311235813,790,790,790,790,4
20230704,112100,311232653,790,789,790,789,172
20230704,112000,311096942,789,789,789,789,4
20230704,111900,311093786,790,790,790,790,14
20230704,111800,311082726,784,792,792,784,11004
20230704,111700,302448496,786,797,797,786,4004
20230704,111600,299301311,787,792,792,786,3005
20230704,111500,296937226,786,791,795,786,4036
20230704,111400,293754194,791,795,795,791,5
20230704,111300,293750223,795,795,795,795,5
20230704,111200,293746248,798,798,798,798,4
20230704,111100,293743056,799,793,799,793,1265
20230704,111000,292739894,793,793,793,793,5
20230704,110900,292735929,793,793,793,793,3
20230704,110800,292733550,787,793,793,787,4004
20230704,110700,289582378,792,792,792,787,4529
20230704,110600,286004788,790,792,792,790,40
20230704,110500,285973178,790,790,792,790,1969
20230704,110400,284417662,790,790,790,790,4
20230704,110300,284414502,789,790,790,789,14
20230704,110200,284403452,790,790,790,790,12
20230704,110100,284393972,790,790,790,790,4
20230704,110000,284390812,790,793,793,790,17
20230704,105900,284377362,793,793,793,793,104
20230704,105800,284294890,793,793,793,793,23
20230704,105700,284276651,793,793,793,793,299
20230704,105600,284039544,793,793,793,793,5
20230704,105500,284035579,794,794,794,794,144
20230704,105400,283921243,794,794,794,792,179
20230704,105300,283779192,795,795,795,792,34
20230704,105200,283752192,793,795,796,793,2202
20230704,105100,282004695,793,795,795,793,32
20230704,105000,281979281,797,797,797,797,5
20230704,104900,281975296,797,795,797,795,267
20230704,104800,281762817,795,795,795,795,3
20230704,104700,281760432,796,798,798,796,29
20230704,104600,281737320,790,800,800,790,89
20230704,104500,281666919,796,796,796,794,5005
20230704,104400,277682941,791,791,791,791,5818
20230704,104300,273080903,789,789,789,789,65
20230704,104200,273029618,789,789,789,789,345
20230704,104100,272757413,789,789,789,789,104
20230704,104000,272675357,789,788,789,788,65
20230704,103900,272624133,788,791,791,788,14087
20230704,103800,261519719,791,791,791,791,4
20230704,103700,261516555,791,791,791,791,20
20230704,103600,261500735,791,790,791,790,38
20230704,103500,261470698,791,790,791,790,214
20230704,103400,261301635,789,791,791,789,361
20230704,103300,261016801,790,792,792,789,5389
20230704,103200,256759707,791,794,794,791,3306
20230704,103100,254143404,794,794,794,794,3
20230704,103000,254141022,794,791,794,791,1283
20230704,102900,253124213,791,791,791,791,226
20230704,102800,252945447,791,792,792,790,1230
20230704,102700,251972492,792,793,793,791,7465
20230704,102600,246063929,793,794,794,793,327
20230704,102500,245804292,794,796,796,794,645
20230704,102400,245292156,796,796,796,796,3
20230704,102300,245289768,796,794,796,792,2508
20230704,102200,243301116,794,798,798,794,77195
20230704,102100,181917122,798,800,800,798,967
20230704,102000,181145450,800,800,800,800,5
20230704,101900,181141450,800,800,800,800,3
20230704,101800,181139050,800,800,800,800,81
20230704,101700,181074250,801,800,801,800,640
20230704,101600,180562249,800,800,800,800,4
20230704,101500,180559049,800,799,800,799,579
20230704,101400,180096427,799,800,800,799,24
20230704,101300,180077238,800,800,800,800,17
20230704,101200,180063638,800,800,800,800,21
20230704,101100,180046838,800,800,800,800,9
20230704,101000,180039638,800,800,800,800,5
20230704,100900,180035638,800,800,800,800,4
20230704,100800,180032438,800,801,801,800,569
20230704,100700,179577235,801,801,801,801,140
20230704,100600,179465095,801,801,801,801,4
20230704,100500,179461891,801,800,801,800,428
20230704,100400,179119490,800,801,801,797,10005
20230704,100300,171136463,801,801,801,801,5
20230704,100200,171132458,801,801,801,800,120
20230704,100100,171036438,801,800,801,800,233
20230704,100000,170849905,801,801,801,801,5
20230704,095900,170845900,801,801,801,801,9
20230704,095800,170838691,801,801,801,801,384
20230704,095700,170531107,801,801,801,801,26
20230704,095600,170510281,801,801,801,801,4
20230704,095500,170507077,801,801,801,801,4
20230704,095400,170503873,801,801,802,801,1079
20230704,095300,169639463,801,800,801,800,1062
20230704,095200,168789611,800,799,800,799,2069
20230704,095100,167136174,798,799,799,798,5603
20230704,095000,162664977,798,799,799,798,114
20230704,094900,162574001,799,799,799,799,105
20230704,094800,162490106,799,799,799,798,2347
20230704,094700,160615433,799,800,800,799,59
20230704,094600,160568272,800,800,800,800,7
20230704,094500,160562672,801,801,801,801,3
20230704,094400,160560269,801,800,801,800,11
20230704,094300,160551459,801,800,801,800,16
20230704,094200,160538644,801,801,801,800,22
20230704,094100,160521023,801,801,801,801,13
20230704,094000,160510610,802,802,802,802,4
20230704,093900,160507402,802,802,802,802,4
20230704,093800,160504194,802,800,802,800,83
20230704,093700,160437714,800,801,801,796,4041
20230704,093600,157210904,801,801,801,801,65
20230704,093500,157158839,801,801,801,801,317
20230704,093400,156904922,800,800,800,800,6
20230704,093300,156900122,800,800,800,799,156
20230704,093200,156775422,800,801,801,800,698
20230704,093100,156216358,802,801,802,801,367
20230704,093000,155922384,801,802,802,801,3918
20230704,092900,152780270,802,801,802,801,2760
20230704,092800,150569509,801,801,801,801,3
20230704,092700,150567106,801,801,801,801,134
20230704,092600,150459772,801,802,802,801,15
20230704,092500,150447743,802,798,802,796,13465
20230704,092400,139693822,798,797,798,797,1259
20230704,092300,138689142,797,803,803,797,33317
20230704,092200,112069622,803,803,804,803,20
20230704,092100,112053552,803,803,803,801,275
20230704,092000,111833267,803,804,804,803,28
20230704,091900,111810761,804,803,804,803,67
20230704,091800,111756897,804,803,804,803,545
20230704,091700,111318719,804,803,804,801,516
20230704,091600,110904438,803,803,803,803,4013
20230704,091500,107681999,803,804,807,803,1750
20230704,091400,106274826,805,804,805,804,1759
20230704,091300,104859004,804,803,804,799,5674
20230704,091200,100317374,803,804,804,803,1003
20230704,091100,99511194,803,803,803,799,3725
20230704,091000,96530910,803,802,804,802,900
20230704,090900,95808274,803,808,808,803,16320
20230704,090800,82664016,808,810,810,808,4434
20230704,090700,79077339,810,814,815,810,12011
20230704,090600,69330924,818,815,818,813,33815
20230704,090500,41785218,814,808,814,807,30441
20230704,090400,17110324,808,808,808,808,2213
20230704,090300,15322220,808,808,808,808,4
20230704,090200,15318988,803,809,809,803,5012
20230704,090100,11289524,805,809,810,805,2790
20230704,090000,9030939,809,805,809,805,11212