KissMeData/089230/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194200,749531056,284,284,284,284,29115
20230704,194100,749531056,284,284,284,284,0
20230704,194000,749531056,284,284,284,284,0
20230704,193900,749531056,284,284,284,284,0
20230704,193800,749531056,284,284,284,284,0
20230704,193700,749531056,284,284,284,284,0
20230704,193600,749531056,284,284,284,284,0
20230704,193500,749531056,284,284,284,284,0
20230704,193400,749531056,284,284,284,284,0
20230704,193300,749531056,284,284,284,284,0
20230704,193200,749531056,284,284,284,284,0
20230704,193100,749531056,284,284,284,284,0
20230704,193000,749531056,284,284,284,284,0
20230704,192900,749531056,284,284,284,284,0
20230704,192800,749531056,284,284,284,284,0
20230704,192700,749531056,284,284,284,284,0
20230704,192600,749531056,284,284,284,284,0
20230704,192500,749531056,284,284,284,284,0
20230704,192400,749531056,284,284,284,284,0
20230704,192300,749531056,284,284,284,284,0
20230704,192200,749531056,284,284,284,284,0
20230704,192100,749531056,284,284,284,284,0
20230704,192000,749531056,284,284,284,284,0
20230704,191900,749531056,284,284,284,284,0
20230704,191800,749531056,284,284,284,284,0
20230704,191700,749531056,284,284,284,284,0
20230704,191600,749531056,284,284,284,284,0
20230704,191500,749531056,284,284,284,284,0
20230704,191400,749531056,284,284,284,284,0
20230704,191300,749531056,284,284,284,284,0
20230704,191200,749531056,284,284,284,284,29115
20230704,191100,749531056,284,284,284,284,0
20230704,191000,749531056,284,284,284,284,0
20230704,190900,749531056,284,284,284,284,0
20230704,190800,749531056,284,284,284,284,0
20230704,190700,749531056,284,284,284,284,0
20230704,190600,749531056,284,284,284,284,0
20230704,190500,749531056,284,284,284,284,0
20230704,190400,749531056,284,284,284,284,0
20230704,190300,749531056,284,284,284,284,0
20230704,190200,749531056,284,284,284,284,0
20230704,190100,749531056,284,284,284,284,0
20230704,190000,749531056,284,284,284,284,0
20230704,185900,749531056,284,284,284,284,0
20230704,185800,749531056,284,284,284,284,0
20230704,185700,749531056,284,284,284,284,0
20230704,185600,749531056,284,284,284,284,0
20230704,185500,749531056,284,284,284,284,0
20230704,185400,749531056,284,284,284,284,0
20230704,185300,749531056,284,284,284,284,0
20230704,185200,749531056,284,284,284,284,0
20230704,185100,749531056,284,284,284,284,0
20230704,185000,749531056,284,284,284,284,0
20230704,184900,749531056,284,284,284,284,0
20230704,184800,749531056,284,284,284,284,0
20230704,184700,749531056,284,284,284,284,0
20230704,184600,749531056,284,284,284,284,0
20230704,184500,749531056,284,284,284,284,0
20230704,184400,749531056,284,284,284,284,0
20230704,184300,749531056,284,284,284,284,0
20230704,184200,749531056,284,284,284,284,29115
20230704,184100,749531056,284,284,284,284,0
20230704,184000,749531056,284,284,284,284,0
20230704,183900,749531056,284,284,284,284,0
20230704,183800,749531056,284,284,284,284,0
20230704,183700,749531056,284,284,284,284,0
20230704,183600,749531056,284,284,284,284,0
20230704,183500,749531056,284,284,284,284,0
20230704,183400,749531056,284,284,284,284,0
20230704,183300,749531056,284,284,284,284,0
20230704,183200,749531056,284,284,284,284,0
20230704,183100,749531056,284,284,284,284,0
20230704,183000,749531056,284,284,284,284,0
20230704,182900,749531056,284,284,284,284,0
20230704,182800,749531056,284,284,284,284,0
20230704,182700,749531056,284,284,284,284,0
20230704,182600,749531056,284,284,284,284,0
20230704,182500,749531056,284,284,284,284,0
20230704,182400,749531056,284,284,284,284,0
20230704,182300,749531056,284,284,284,284,0
20230704,182200,749531056,284,284,284,284,0
20230704,182100,749531056,284,284,284,284,0
20230704,182000,749531056,284,284,284,284,0
20230704,181900,749531056,284,284,284,284,0
20230704,181800,749531056,284,284,284,284,0
20230704,181700,749531056,284,284,284,284,0
20230704,181600,749531056,284,284,284,284,0
20230704,181500,749531056,284,284,284,284,0
20230704,181400,749531056,284,284,284,284,0
20230704,181300,749531056,284,284,284,284,0
20230704,181200,749531056,284,284,284,284,29115
20230704,181100,749531056,284,284,284,284,0
20230704,181000,749531056,284,284,284,284,0
20230704,180900,749531056,284,284,284,284,0
20230704,180800,749531056,284,284,284,284,0
20230704,180700,749531056,284,284,284,284,0
20230704,180600,749531056,284,284,284,284,0
20230704,180500,749531056,284,284,284,284,0
20230704,180400,749531056,284,284,284,284,0
20230704,180300,749531056,284,284,284,284,0
20230704,180200,749531056,284,284,284,284,0
20230704,180100,749531056,284,284,284,284,0
20230704,180000,749531056,284,284,284,284,0
20230704,175900,749531056,284,284,284,284,0
20230704,175800,749531056,284,284,284,284,0
20230704,175700,749531056,284,284,284,284,0
20230704,175600,749531056,284,284,284,284,0
20230704,175500,749531056,284,284,284,284,0
20230704,175400,749531056,284,284,284,284,0
20230704,175300,749531056,284,284,284,284,0
20230704,175200,749531056,284,284,284,284,0
20230704,175100,749531056,284,284,284,284,0
20230704,175000,749531056,284,284,284,284,0
20230704,174900,749531056,284,284,284,284,0
20230704,174800,749531056,284,284,284,284,0
20230704,174700,749531056,284,284,284,284,0
20230704,174600,749531056,284,284,284,284,0
20230704,174500,749531056,284,284,284,284,0
20230704,174400,749531056,284,284,284,284,0
20230704,174300,749531056,284,284,284,284,0
20230704,174200,749531056,284,284,284,284,29115
20230704,174100,749531056,284,284,284,284,0
20230704,174000,749531056,284,284,284,284,0
20230704,173900,749531056,284,284,284,284,0
20230704,173800,749531056,284,284,284,284,0
20230704,173700,749531056,284,284,284,284,0
20230704,173600,749531056,284,284,284,284,0
20230704,173500,749531056,284,284,284,284,0
20230704,173400,749531056,284,284,284,284,0
20230704,173300,749531056,284,284,284,284,0
20230704,173200,749531056,284,284,284,284,0
20230704,173100,749531056,284,284,284,284,0
20230704,173000,749531056,284,284,284,284,0
20230704,172900,749531056,284,284,284,284,0
20230704,172800,749531056,284,284,284,284,0
20230704,172700,749531056,284,284,284,284,0
20230704,172600,749531056,284,284,284,284,0
20230704,172500,749531056,284,284,284,284,0
20230704,172400,749531056,284,284,284,284,0
20230704,172300,749531056,284,284,284,284,0
20230704,172200,749531056,284,284,284,284,0
20230704,172100,749531056,284,284,284,284,0
20230704,172000,749531056,284,284,284,284,0
20230704,171900,749531056,284,284,284,284,0
20230704,171800,749531056,284,284,284,284,0
20230704,171700,749531056,284,284,284,284,0
20230704,171600,749531056,284,284,284,284,0
20230704,171500,749531056,284,284,284,284,0
20230704,171400,749531056,284,284,284,284,0
20230704,171300,749531056,284,284,284,284,0
20230704,171200,749531056,284,284,284,284,29115
20230704,171100,749531056,284,284,284,284,0
20230704,171000,749531056,284,284,284,284,0
20230704,170900,749531056,284,284,284,284,0
20230704,170800,749531056,284,284,284,284,0
20230704,170700,749531056,284,284,284,284,0
20230704,170600,749531056,284,284,284,284,0
20230704,170500,749531056,284,284,284,284,0
20230704,170400,749531056,284,284,284,284,0
20230704,170300,749531056,284,284,284,284,0
20230704,170200,749531056,284,284,284,284,0
20230704,170100,749531056,284,284,284,284,0
20230704,170000,749531056,284,284,284,284,0
20230704,165900,749531056,284,284,284,284,0
20230704,165800,749531056,284,284,284,284,0
20230704,165700,749531056,284,284,284,284,0
20230704,165600,749531056,284,284,284,284,0
20230704,165500,749531056,284,284,284,284,0
20230704,165400,749531056,284,284,284,284,0
20230704,165300,749531056,284,284,284,284,0
20230704,165200,749531056,284,284,284,284,0
20230704,165100,749531056,284,284,284,284,0
20230704,165000,749531056,284,284,284,284,0
20230704,164900,749531056,284,284,284,284,0
20230704,164800,749531056,284,284,284,284,0
20230704,164700,749531056,284,284,284,284,0
20230704,164600,749531056,284,284,284,284,0
20230704,164500,749531056,284,284,284,284,0
20230704,164400,749531056,284,284,284,284,0
20230704,164300,749531056,284,284,284,284,0
20230704,164200,749531056,284,284,284,284,29115
20230704,164100,749531056,284,284,284,284,0
20230704,164000,749531056,284,284,284,284,0
20230704,163900,749531056,284,284,284,284,0
20230704,163800,749531056,284,284,284,284,0
20230704,163700,749531056,284,284,284,284,0
20230704,163600,749531056,284,284,284,284,0
20230704,163500,749531056,284,284,284,284,0
20230704,163400,749531056,284,284,284,284,0
20230704,163300,749531056,284,284,284,284,0
20230704,163200,749531056,284,284,284,284,0
20230704,163100,749531056,284,284,284,284,0
20230704,163000,749531056,284,284,284,284,0
20230704,162900,749531056,284,284,284,284,0
20230704,162800,749531056,284,284,284,284,0
20230704,162700,749531056,284,284,284,284,0
20230704,162600,749531056,284,284,284,284,0
20230704,162500,749531056,284,284,284,284,0
20230704,162400,749531056,284,284,284,284,0
20230704,162300,749531056,284,284,284,284,0
20230704,162200,749531056,284,284,284,284,0
20230704,162100,749531056,284,284,284,284,0
20230704,162000,749531056,284,284,284,284,0
20230704,161900,749531056,284,284,284,284,0
20230704,161800,749531056,284,284,284,284,0
20230704,161700,749531056,284,284,284,284,0
20230704,161600,749531056,284,284,284,284,0
20230704,161500,749531056,284,284,284,284,0
20230704,161400,749531056,284,284,284,284,0
20230704,161300,749531056,284,284,284,284,0
20230704,161200,749531056,284,284,284,284,29115
20230704,161100,749531056,284,284,284,284,0
20230704,161000,749531056,284,284,284,284,0
20230704,160900,749531056,284,284,284,284,0
20230704,160800,749531056,284,284,284,284,0
20230704,160700,749531056,284,284,284,284,0
20230704,160600,749531056,284,284,284,284,0
20230704,160500,749531056,284,284,284,284,0
20230704,160400,749531056,284,284,284,284,0
20230704,160300,749531056,284,284,284,284,0
20230704,160200,749531056,284,284,284,284,0
20230704,160100,749531056,284,284,284,284,0
20230704,160000,749531056,284,284,284,284,0
20230704,155900,749531056,284,284,284,284,0
20230704,155800,749531056,284,284,284,284,0
20230704,155700,749531056,284,284,284,284,0
20230704,155600,749531056,284,284,284,284,0
20230704,155500,749531056,284,284,284,284,0
20230704,155400,749531056,284,284,284,284,0
20230704,155300,749531056,284,284,284,284,0
20230704,155200,749531056,284,284,284,284,0
20230704,155100,749531056,284,284,284,284,0
20230704,155000,749531056,284,284,284,284,0
20230704,154900,749531056,284,284,284,284,0
20230704,154800,749531056,284,284,284,284,0
20230704,154700,749531056,284,284,284,284,0
20230704,154600,749531056,284,284,284,284,0
20230704,154500,749531056,284,284,284,284,0
20230704,154400,749531056,284,284,284,284,0
20230704,154300,749531056,284,284,284,284,0
20230704,154200,749531056,284,284,284,284,29115
20230704,154100,749531056,284,284,284,284,0
20230704,154000,749531056,284,284,284,284,0
20230704,153900,749531056,284,284,284,284,0
20230704,153800,749531056,284,284,284,284,0
20230704,153700,749531056,284,284,284,284,0
20230704,153600,749531056,284,284,284,284,0
20230704,153500,749531056,284,284,284,284,0
20230704,153400,749531056,284,284,284,284,0
20230704,153300,749531056,284,284,284,284,0
20230704,153200,749531056,284,284,284,284,0
20230704,153100,749531056,284,284,284,284,0
20230704,153000,749531056,284,284,284,284,29115
20230704,152900,741262396,286,286,286,286,0
20230704,152800,741262396,286,286,286,286,0
20230704,152700,741262396,286,286,286,286,0
20230704,152600,741262396,286,286,286,286,0
20230704,152500,741262396,286,286,286,286,0
20230704,152400,741262396,286,286,286,286,0
20230704,152300,741262396,286,286,286,286,0
20230704,152200,741262396,286,286,286,286,0
20230704,152100,741262396,286,286,286,286,0
20230704,152000,741262396,286,286,286,286,0
20230704,151900,741262396,286,286,286,284,2322
20230704,151800,740602904,286,286,286,284,2029
20230704,151700,740025610,286,286,286,285,26
20230704,151600,740018177,286,285,286,284,3876
20230704,151500,738916969,285,285,285,285,0
20230704,151400,738916969,285,284,285,284,5789
20230704,151300,737272892,284,284,285,284,4042
20230704,151200,736124963,285,284,285,284,979
20230704,151100,735846926,284,284,284,284,1463
20230704,151000,735431434,284,284,284,284,0
20230704,150900,735431434,284,284,284,284,0
20230704,150800,735431434,284,284,284,284,413
20230704,150700,735314142,284,284,284,284,0
20230704,150600,735314142,284,284,284,284,0
20230704,150500,735314142,284,284,284,284,10196
20230704,150400,732418478,284,284,284,284,1787
20230704,150300,731910970,284,284,284,284,1
20230704,150200,731910686,283,284,284,283,145
20230704,150100,731869646,284,284,284,284,0
20230704,150000,731869646,284,284,284,284,19
20230704,145900,731864250,284,284,284,284,2027
20230704,145800,731288582,284,284,284,283,18196
20230704,145700,726138100,284,284,284,284,10765
20230704,145600,723080840,285,285,285,285,196
20230704,145500,723024980,285,285,285,285,1
20230704,145400,723024695,284,284,284,284,0
20230704,145300,723024695,284,284,284,284,0
20230704,145200,723024695,284,284,284,284,1204
20230704,145100,722682759,284,284,284,284,4573
20230704,145000,721384027,284,284,284,284,1
20230704,144900,721383743,285,285,285,285,0
20230704,144800,721383743,285,285,285,285,0
20230704,144700,721383743,285,285,285,284,1249
20230704,144600,721028778,285,285,285,285,0
20230704,144500,721028778,285,284,285,284,7052
20230704,144400,719025959,284,284,284,284,5990
20230704,144300,717324799,284,284,284,284,314
20230704,144200,717235623,284,284,284,284,9811
20230704,144100,714449299,284,284,284,284,7017
20230704,144000,712456471,285,285,285,285,0
20230704,143900,712456471,285,285,285,285,566
20230704,143800,712295161,286,286,286,286,500
20230704,143700,712152161,286,286,286,286,0
20230704,143600,712152161,286,286,286,286,3
20230704,143500,712151303,286,286,286,286,0
20230704,143400,712151303,286,286,286,286,0
20230704,143300,712151303,286,286,286,286,0
20230704,143200,712151303,286,286,286,286,4573
20230704,143100,710843425,286,286,286,286,1158
20230704,143000,710512237,286,286,286,286,1
20230704,142900,710511951,285,285,285,285,8
20230704,142800,710509671,285,285,285,285,0
20230704,142700,710509671,285,285,285,285,0
20230704,142600,710509671,285,285,285,285,0
20230704,142500,710509671,285,285,285,285,0
20230704,142400,710509671,285,285,285,285,0
20230704,142300,710509671,285,286,286,285,10815
20230704,142200,707425581,285,285,285,285,0
20230704,142100,707425581,285,285,285,285,0
20230704,142000,707425581,285,285,285,285,15
20230704,141900,707421306,287,287,287,287,1
20230704,141800,707421019,286,286,286,286,0
20230704,141700,707421019,286,286,286,286,0
20230704,141600,707421019,286,286,286,286,0
20230704,141500,707421019,286,286,286,286,10005
20230704,141400,704559589,287,287,287,287,0
20230704,141300,704559589,287,287,287,287,0
20230704,141200,704559589,287,287,287,287,0
20230704,141100,704559589,287,285,287,285,20126
20230704,141000,698804922,285,285,285,285,0
20230704,140900,698804922,285,285,285,285,14
20230704,140800,698800932,285,285,285,284,4142
20230704,140700,697624596,285,285,285,285,15
20230704,140600,697620321,285,285,285,285,500
20230704,140500,697477821,284,284,284,284,0
20230704,140400,697477821,284,284,284,284,0
20230704,140300,697477821,284,284,284,284,0
20230704,140200,697477821,284,285,285,284,1980
20230704,140100,696915491,285,285,285,285,0
20230704,140000,696915491,285,285,285,285,1
20230704,135900,696915206,285,285,285,285,0
20230704,135800,696915206,285,285,285,285,500
20230704,135700,696772706,285,285,285,285,0
20230704,135600,696772706,285,285,285,285,100
20230704,135500,696744206,286,286,286,286,5
20230704,135400,696742776,286,286,286,286,20
20230704,135300,696737056,286,286,286,286,3207
20230704,135200,695819854,286,285,286,285,3376
20230704,135100,694857689,286,286,286,286,0
20230704,135000,694857689,286,286,286,286,0
20230704,134900,694857689,286,286,286,286,1
20230704,134800,694857403,286,286,286,286,0
20230704,134700,694857403,286,286,286,286,0
20230704,134600,694857403,286,286,286,286,300
20230704,134500,694771603,286,286,286,285,8346
20230704,134400,692392785,286,286,286,286,51
20230704,134300,692378199,285,285,285,285,362
20230704,134200,692275029,286,286,286,286,0
20230704,134100,692275029,286,286,286,286,1
20230704,134000,692274743,285,285,285,285,8
20230704,133900,692272463,285,285,285,285,2
20230704,133800,692271893,286,286,286,286,365
20230704,133700,692167503,287,287,287,287,0
20230704,133600,692167503,287,287,287,287,0
20230704,133500,692167503,287,287,287,287,0
20230704,133400,692167503,287,286,287,286,3354
20230704,133300,691208258,286,286,286,286,0
20230704,133200,691208258,286,286,286,286,67
20230704,133100,691189096,286,286,286,286,1618
20230704,133000,690726348,286,286,286,286,100
20230704,132900,690697748,286,286,286,286,1870
20230704,132800,690162928,286,286,286,286,0
20230704,132700,690162928,286,286,286,286,50
20230704,132600,690148628,286,286,286,286,30
20230704,132500,690140048,286,286,286,286,0
20230704,132400,690140048,286,286,286,285,1816
20230704,132300,689620888,286,286,286,286,0
20230704,132200,689620888,286,286,286,286,0
20230704,132100,689620888,286,286,286,286,0
20230704,132000,689620888,286,286,286,286,303
20230704,131900,689534230,286,286,286,286,23
20230704,131800,689527652,285,286,286,285,88
20230704,131700,689502534,285,285,285,285,0
20230704,131600,689502534,285,286,286,285,6391
20230704,131500,687678138,286,286,286,286,38
20230704,131400,687667270,286,286,286,286,164
20230704,131300,687620366,285,285,285,285,1014
20230704,131200,687331376,286,286,286,286,0
20230704,131100,687331376,286,286,286,286,0
20230704,131000,687331376,286,286,286,286,0
20230704,130900,687331376,286,286,286,286,0
20230704,130800,687331376,286,286,286,286,62
20230704,130700,687313644,286,286,286,286,0
20230704,130600,687313644,286,286,286,286,0
20230704,130500,687313644,286,286,286,286,58
20230704,130400,687297056,285,285,285,285,100
20230704,130300,687268556,284,284,284,284,0
20230704,130200,687268556,284,285,285,284,62
20230704,130100,687250938,285,285,285,285,338
20230704,130000,687154608,285,285,285,285,0
20230704,125900,687154608,285,285,285,285,2
20230704,125800,687154038,286,286,286,286,10
20230704,125700,687151178,286,285,286,285,2668
20230704,125600,686390744,285,285,285,285,0
20230704,125500,686390744,285,285,285,285,0
20230704,125400,686390744,285,285,285,285,2035
20230704,125300,685810769,285,285,285,285,300
20230704,125200,685725269,285,285,285,285,100
20230704,125100,685696769,285,285,285,285,4
20230704,125000,685695629,285,285,285,285,0
20230704,124900,685695629,285,285,285,285,4467
20230704,124800,684422534,285,285,285,285,988
20230704,124700,684140954,285,285,285,285,5000
20230704,124600,682715954,286,286,286,286,0
20230704,124500,682715954,286,286,286,286,116
20230704,124400,682682778,286,286,286,286,0
20230704,124300,682682778,286,286,286,286,2000
20230704,124200,682110778,286,286,286,286,0
20230704,124100,682110778,286,286,286,286,2003
20230704,124000,681537920,286,286,286,286,0
20230704,123900,681537920,286,286,286,286,0
20230704,123800,681537920,286,286,286,286,1
20230704,123700,681537634,285,285,285,285,0
20230704,123600,681537634,285,285,285,285,0
20230704,123500,681537634,285,285,285,285,0
20230704,123400,681537634,285,285,285,285,1
20230704,123300,681537349,286,286,286,286,0
20230704,123200,681537349,286,286,286,286,179
20230704,123100,681486155,285,285,285,285,0
20230704,123000,681486155,285,285,285,285,0
20230704,122900,681486155,285,285,285,285,0
20230704,122800,681486155,285,285,285,285,0
20230704,122700,681486155,285,285,285,285,1
20230704,122600,681485870,285,285,285,285,1325
20230704,122500,681108245,285,285,285,285,0
20230704,122400,681108245,285,285,285,285,1175
20230704,122300,680773370,286,286,286,286,0
20230704,122200,680773370,286,286,286,286,1
20230704,122100,680773084,285,285,285,285,4825
20230704,122000,679397959,285,285,285,285,0
20230704,121900,679397959,285,285,285,285,0
20230704,121800,679397959,285,285,285,285,100
20230704,121700,679369459,285,285,285,285,18
20230704,121600,679364329,285,285,285,285,0
20230704,121500,679364329,285,285,285,285,0
20230704,121400,679364329,285,285,285,285,0
20230704,121300,679364329,285,285,285,285,179
20230704,121200,679313314,285,285,285,285,5081
20230704,121100,677865229,286,286,286,286,1
20230704,121000,677864943,285,285,285,285,9733
20230704,120900,675091038,285,285,285,285,0
20230704,120800,675091038,285,285,285,285,879
20230704,120700,674840523,285,284,285,284,874
20230704,120600,674592183,284,284,284,284,12
20230704,120500,674588775,284,284,284,284,0
20230704,120400,674588775,284,284,284,284,0
20230704,120300,674588775,284,284,284,284,0
20230704,120200,674588775,284,284,284,284,4700
20230704,120100,673253975,285,285,285,285,0
20230704,120000,673253975,285,285,285,285,0
20230704,115900,673253975,285,285,285,285,0
20230704,115800,673253975,285,285,285,285,12377
20230704,115700,669726530,284,284,284,284,0
20230704,115600,669726530,284,284,284,284,0
20230704,115500,669726530,284,284,284,284,0
20230704,115400,669726530,284,284,284,284,0
20230704,115300,669726530,284,284,284,284,0
20230704,115200,669726530,284,284,284,284,0
20230704,115100,669726530,284,284,284,284,0
20230704,115000,669726530,284,284,284,284,8
20230704,114900,669724258,284,283,284,283,7638
20230704,114800,667555091,284,284,284,284,5
20230704,114700,667553671,283,283,283,283,0
20230704,114600,667553671,283,284,284,283,4286
20230704,114500,666337990,285,284,285,284,201
20230704,114400,666280706,285,285,285,285,128
20230704,114300,666244226,284,284,284,284,3531
20230704,114200,665241422,284,284,284,284,0
20230704,114100,665241422,284,284,284,284,7112
20230704,114000,663221614,285,285,285,285,0
20230704,113900,663221614,285,285,285,285,0
20230704,113800,663221614,285,285,285,285,0
20230704,113700,663221614,285,285,285,285,178
20230704,113600,663170884,285,285,285,285,0
20230704,113500,663170884,285,285,285,285,0
20230704,113400,663170884,285,285,285,285,0
20230704,113300,663170884,285,285,285,285,36
20230704,113200,663160624,285,285,285,285,0
20230704,113100,663160624,285,285,285,285,1000
20230704,113000,662875624,285,285,285,285,1000
20230704,112900,662590624,285,285,285,285,0
20230704,112800,662590624,285,285,285,285,4000
20230704,112700,661450624,285,285,285,285,1
20230704,112600,661450339,285,285,285,284,33
20230704,112500,661440944,285,285,285,285,0
20230704,112400,661440944,285,285,285,285,0
20230704,112300,661440944,285,284,285,284,5600
20230704,112200,659849644,284,284,284,284,500
20230704,112100,659707644,286,285,286,285,93
20230704,112000,659681051,286,286,286,286,0
20230704,111900,659681051,286,286,286,286,0
20230704,111800,659681051,286,285,286,285,4404
20230704,111700,658425711,284,284,284,284,0
20230704,111600,658425711,284,285,285,284,6424
20230704,111500,656598563,283,283,283,283,1354
20230704,111400,656215381,285,284,285,284,13340
20230704,111300,652426782,284,284,284,284,0
20230704,111200,652426782,284,283,284,283,30318
20230704,111100,643846787,283,282,283,282,1595
20230704,111000,643396896,283,283,283,283,1092
20230704,110900,643087860,282,282,282,282,0
20230704,110800,643087860,282,282,282,282,6
20230704,110700,643086168,282,282,282,282,0
20230704,110600,643086168,282,282,282,282,5271
20230704,110500,641599746,283,283,283,283,375
20230704,110400,641493621,283,282,283,282,10020
20230704,110300,638667978,282,282,282,280,326
20230704,110200,638576514,282,280,282,280,1692
20230704,110100,638100086,280,282,282,280,6489
20230704,110000,636276022,282,286,286,280,273716
20230704,105900,559016151,286,287,287,286,547
20230704,105800,558859701,287,285,287,285,5
20230704,105700,558858268,287,285,287,285,10304
20230704,105600,555921626,285,285,285,285,409
20230704,105500,555805061,285,285,285,285,0
20230704,105400,555805061,285,286,286,285,433
20230704,105300,555681356,287,287,287,287,0
20230704,105200,555681356,287,287,287,287,0
20230704,105100,555681356,287,286,287,286,55
20230704,105000,555665576,287,287,287,287,2159
20230704,104900,555045943,287,287,287,287,0
20230704,104800,555045943,287,287,287,287,51
20230704,104700,555031306,286,287,287,286,595
20230704,104600,554860784,287,287,287,287,0
20230704,104500,554860784,287,287,287,287,0
20230704,104400,554860784,287,287,287,287,319
20230704,104300,554769231,287,287,287,287,8091
20230704,104200,552447114,287,287,287,287,60
20230704,104100,552429894,287,287,287,287,0
20230704,104000,552429894,287,286,287,286,7793
20230704,103900,550195967,285,285,285,285,3
20230704,103800,550195112,285,285,285,285,3171
20230704,103700,549291377,286,286,286,286,3
20230704,103600,549290519,286,286,286,286,10
20230704,103500,549287659,286,287,287,286,2453
20230704,103400,548585971,286,286,286,286,28
20230704,103300,548577963,287,287,287,287,50
20230704,103200,548563613,287,287,287,287,71
20230704,103100,548543236,287,287,287,287,0
20230704,103000,548543236,287,287,287,287,0
20230704,102900,548543236,287,287,287,287,2022
20230704,102800,547962922,287,287,287,287,50
20230704,102700,547948572,287,286,287,286,40001
20230704,102600,536476158,286,287,287,286,3316
20230704,102500,535527424,286,286,286,286,800
20230704,102400,535298624,286,286,286,286,0
20230704,102300,535298624,286,286,286,286,5
20230704,102200,535297194,286,286,286,286,8148
20230704,102100,532966866,286,286,286,286,1
20230704,102000,532966580,286,285,286,285,26682
20230704,101900,525336208,285,286,286,285,45608
20230704,101800,512325391,287,287,287,287,0
20230704,101700,512325391,287,287,287,287,1
20230704,101600,512325104,286,286,286,286,991
20230704,101500,512041678,286,286,286,286,0
20230704,101400,512041678,286,288,288,286,1853
20230704,101300,511511707,286,287,287,285,18893
20230704,101200,506103866,287,287,288,287,2002
20230704,101100,505529291,287,288,288,287,106
20230704,101000,505498769,288,288,288,288,0
20230704,100900,505498769,288,288,288,288,0
20230704,100800,505498769,288,287,288,287,1929
20230704,100700,504945145,286,286,287,286,10521
20230704,100600,501933138,286,286,286,286,24259
20230704,100500,494995064,287,287,287,287,3013
20230704,100400,494130333,288,288,288,288,162
20230704,100300,494083677,288,287,288,287,7001
20230704,100200,492074389,287,288,288,287,7927
20230704,100100,489799339,287,288,288,287,2100
20230704,100000,489194639,288,288,288,287,1674
20230704,095900,488714127,288,288,288,288,0
20230704,095800,488714127,288,288,288,288,23
20230704,095700,488707503,288,288,288,288,2080
20230704,095600,488108463,288,287,288,287,1077
20230704,095500,487798347,287,287,287,287,6
20230704,095400,487796625,287,287,287,287,550
20230704,095300,487638775,287,288,288,287,2001
20230704,095200,487064487,288,287,288,287,856
20230704,095100,486818619,288,288,288,288,25
20230704,095000,486811419,288,288,288,288,17
20230704,094900,486806523,288,288,288,287,1246
20230704,094800,486447686,288,287,288,287,2101
20230704,094700,485844698,287,287,287,287,1200
20230704,094600,485500298,288,287,288,287,141
20230704,094500,485459731,287,287,287,287,3465
20230704,094400,484465276,287,287,287,287,637
20230704,094300,484282457,287,287,287,287,600
20230704,094200,484110257,287,287,287,287,90
20230704,094100,484084427,287,288,288,287,35678
20230704,094000,473843712,288,288,288,288,0
20230704,093900,473843712,288,288,288,288,3267
20230704,093800,472902816,288,288,288,288,112
20230704,093700,472870560,288,288,288,287,718
20230704,093600,472664376,288,287,288,286,14297
20230704,093500,468566996,287,287,287,287,24939
20230704,093400,461409503,288,287,289,287,1819
20230704,093300,460885630,287,287,288,287,16116
20230704,093200,456251335,288,288,289,287,3854
20230704,093100,455141327,289,289,289,288,8752
20230704,093000,452613001,289,289,289,287,6782
20230704,092900,450653607,287,288,289,287,8757
20230704,092800,448136790,288,289,289,288,162
20230704,092700,448089979,289,289,289,287,2690
20230704,092600,447317267,287,289,289,287,9816
20230704,092500,444491252,289,289,289,289,2219
20230704,092400,443849961,289,289,289,289,1119
20230704,092300,443526570,288,287,288,287,7980
20230704,092200,441228527,288,288,288,287,3256
20230704,092100,440293799,287,288,288,286,35559
20230704,092000,430092902,287,288,288,287,6962
20230704,091900,428091409,287,291,291,286,188878
20230704,091800,373595196,291,291,292,291,3363
20230704,091700,372616561,292,292,292,290,4252
20230704,091600,371381867,292,292,292,291,19823
20230704,091500,365612367,291,291,292,291,6272
20230704,091400,363787015,292,291,292,291,2582
20230704,091300,363033738,291,293,293,291,14329
20230704,091200,358861339,293,294,294,292,16322
20230704,091100,354076294,294,291,294,291,10355
20230704,091000,351039008,293,290,293,290,41695
20230704,090900,338912514,290,292,293,290,22539
20230704,090800,332346710,293,293,294,292,5180
20230704,090700,330826810,293,293,294,292,24201
20230704,090600,323739309,293,293,293,292,8969
20230704,090500,321117446,293,293,293,291,48215
20230704,090400,307024028,292,294,294,292,72041
20230704,090300,285929454,294,295,296,292,71302
20230704,090200,264996350,296,293,297,291,161143
20230704,090100,217480090,295,301,301,293,230950
20230704,090000,149318657,300,307,307,291,493321