KissMeData/010050/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185200,442023715,722,722,722,722,15064
20230713,185100,442023715,722,722,722,722,0
20230713,185000,442023715,722,722,722,722,0
20230713,184900,442023715,722,722,722,722,0
20230713,184800,442023715,722,722,722,722,0
20230713,184700,442023715,722,722,722,722,0
20230713,184600,442023715,722,722,722,722,0
20230713,184500,442023715,722,722,722,722,0
20230713,184400,442023715,722,722,722,722,0
20230713,184300,442023715,722,722,722,722,0
20230713,184200,442023715,722,722,722,722,0
20230713,184100,442023715,722,722,722,722,0
20230713,184000,442023715,722,722,722,722,0
20230713,183900,442023715,722,722,722,722,0
20230713,183800,442023715,722,722,722,722,0
20230713,183700,442023715,722,722,722,722,0
20230713,183600,442023715,722,722,722,722,0
20230713,183500,442023715,722,722,722,722,0
20230713,183400,442023715,722,722,722,722,0
20230713,183300,442023715,722,722,722,722,0
20230713,183200,442023715,722,722,722,722,0
20230713,183100,442023715,722,722,722,722,0
20230713,183000,442023715,722,722,722,722,0
20230713,182900,442023715,722,722,722,722,0
20230713,182800,442023715,722,722,722,722,0
20230713,182700,442023715,722,722,722,722,0
20230713,182600,442023715,722,722,722,722,0
20230713,182500,442023715,722,722,722,722,0
20230713,182400,442023715,722,722,722,722,0
20230713,182300,442023715,722,722,722,722,0
20230713,182200,442023715,722,722,722,722,15064
20230713,182100,442023715,722,722,722,722,0
20230713,182000,442023715,722,722,722,722,0
20230713,181900,442023715,722,722,722,722,0
20230713,181800,442023715,722,722,722,722,0
20230713,181700,442023715,722,722,722,722,0
20230713,181600,442023715,722,722,722,722,0
20230713,181500,442023715,722,722,722,722,0
20230713,181400,442023715,722,722,722,722,0
20230713,181300,442023715,722,722,722,722,0
20230713,181200,442023715,722,722,722,722,0
20230713,181100,442023715,722,722,722,722,0
20230713,181000,442023715,722,722,722,722,0
20230713,180900,442023715,722,722,722,722,0
20230713,180800,442023715,722,722,722,722,0
20230713,180700,442023715,722,722,722,722,0
20230713,180600,442023715,722,722,722,722,0
20230713,180500,442023715,722,722,722,722,0
20230713,180400,442023715,722,722,722,722,0
20230713,180300,442023715,722,722,722,722,0
20230713,180200,442023715,722,722,722,722,0
20230713,180100,442023715,722,722,722,722,0
20230713,180000,442023715,722,722,722,722,0
20230713,175900,442023715,722,722,722,722,0
20230713,175800,442023715,722,722,722,722,0
20230713,175700,442023715,722,722,722,722,0
20230713,175600,442023715,722,722,722,722,0
20230713,175500,442023715,722,722,722,722,0
20230713,175400,442023715,722,722,722,722,0
20230713,175300,442023715,722,722,722,722,0
20230713,175200,442023715,722,722,722,722,15064
20230713,175100,442023715,722,722,722,722,0
20230713,175000,442023715,722,722,722,722,0
20230713,174900,442023715,722,722,722,722,0
20230713,174800,442023715,722,722,722,722,0
20230713,174700,442023715,722,722,722,722,0
20230713,174600,442023715,722,722,722,722,0
20230713,174500,442023715,722,722,722,722,0
20230713,174400,442023715,722,722,722,722,0
20230713,174300,442023715,722,722,722,722,0
20230713,174200,442023715,722,722,722,722,0
20230713,174100,442023715,722,722,722,722,0
20230713,174000,442023715,722,722,722,722,0
20230713,173900,442023715,722,722,722,722,0
20230713,173800,442023715,722,722,722,722,0
20230713,173700,442023715,722,722,722,722,0
20230713,173600,442023715,722,722,722,722,0
20230713,173500,442023715,722,722,722,722,0
20230713,173400,442023715,722,722,722,722,0
20230713,173300,442023715,722,722,722,722,0
20230713,173200,442023715,722,722,722,722,0
20230713,173100,442023715,722,722,722,722,0
20230713,173000,442023715,722,722,722,722,0
20230713,172900,442023715,722,722,722,722,0
20230713,172800,442023715,722,722,722,722,0
20230713,172700,442023715,722,722,722,722,0
20230713,172600,442023715,722,722,722,722,0
20230713,172500,442023715,722,722,722,722,0
20230713,172400,442023715,722,722,722,722,0
20230713,172300,442023715,722,722,722,722,0
20230713,172200,442023715,722,722,722,722,15064
20230713,172100,442023715,722,722,722,722,0
20230713,172000,442023715,722,722,722,722,0
20230713,171900,442023715,722,722,722,722,0
20230713,171800,442023715,722,722,722,722,0
20230713,171700,442023715,722,722,722,722,0
20230713,171600,442023715,722,722,722,722,0
20230713,171500,442023715,722,722,722,722,0
20230713,171400,442023715,722,722,722,722,0
20230713,171300,442023715,722,722,722,722,0
20230713,171200,442023715,722,722,722,722,0
20230713,171100,442023715,722,722,722,722,0
20230713,171000,442023715,722,722,722,722,0
20230713,170900,442023715,722,722,722,722,0
20230713,170800,442023715,722,722,722,722,0
20230713,170700,442023715,722,722,722,722,0
20230713,170600,442023715,722,722,722,722,0
20230713,170500,442023715,722,722,722,722,0
20230713,170400,442023715,722,722,722,722,0
20230713,170300,442023715,722,722,722,722,0
20230713,170200,442023715,722,722,722,722,0
20230713,170100,442023715,722,722,722,722,0
20230713,170000,442023715,722,722,722,722,0
20230713,165900,442023715,722,722,722,722,0
20230713,165800,442023715,722,722,722,722,0
20230713,165700,442023715,722,722,722,722,0
20230713,165600,442023715,722,722,722,722,0
20230713,165500,442023715,722,722,722,722,0
20230713,165400,442023715,722,722,722,722,0
20230713,165300,442023715,722,722,722,722,0
20230713,165200,442023715,722,722,722,722,15064
20230713,165100,442023715,722,722,722,722,0
20230713,165000,442023715,722,722,722,722,0
20230713,164900,442023715,722,722,722,722,0
20230713,164800,442023715,722,722,722,722,0
20230713,164700,442023715,722,722,722,722,0
20230713,164600,442023715,722,722,722,722,0
20230713,164500,442023715,722,722,722,722,0
20230713,164400,442023715,722,722,722,722,0
20230713,164300,442023715,722,722,722,722,0
20230713,164200,442023715,722,722,722,722,0
20230713,164100,442023715,722,722,722,722,0
20230713,164000,442023715,722,722,722,722,0
20230713,163900,442023715,722,722,722,722,0
20230713,163800,442023715,722,722,722,722,0
20230713,163700,442023715,722,722,722,722,0
20230713,163600,442023715,722,722,722,722,0
20230713,163500,442023715,722,722,722,722,0
20230713,163400,442023715,722,722,722,722,0
20230713,163300,442023715,722,722,722,722,0
20230713,163200,442023715,722,722,722,722,0
20230713,163100,442023715,722,722,722,722,0
20230713,163000,442023715,722,722,722,722,0
20230713,162900,442023715,722,722,722,722,0
20230713,162800,442023715,722,722,722,722,0
20230713,162700,442023715,722,722,722,722,0
20230713,162600,442023715,722,722,722,722,0
20230713,162500,442023715,722,722,722,722,0
20230713,162400,442023715,722,722,722,722,0
20230713,162300,442023715,722,722,722,722,0
20230713,162200,442023715,722,722,722,722,15064
20230713,162100,442023715,722,722,722,722,0
20230713,162000,442023715,722,722,722,722,0
20230713,161900,442023715,722,722,722,722,0
20230713,161800,442023715,722,722,722,722,0
20230713,161700,442023715,722,722,722,722,0
20230713,161600,442023715,722,722,722,722,0
20230713,161500,442023715,722,722,722,722,0
20230713,161400,442023715,722,722,722,722,0
20230713,161300,442023715,722,722,722,722,0
20230713,161200,442023715,722,722,722,722,0
20230713,161100,442023715,722,722,722,722,0
20230713,161000,442023715,722,722,722,722,0
20230713,160900,442023715,722,722,722,722,0
20230713,160800,442023715,722,722,722,722,0
20230713,160700,442023715,722,722,722,722,0
20230713,160600,442023715,722,722,722,722,0
20230713,160500,442023715,722,722,722,722,0
20230713,160400,442023715,722,722,722,722,0
20230713,160300,442023715,722,722,722,722,0
20230713,160200,442023715,722,722,722,722,0
20230713,160100,442023715,722,722,722,722,0
20230713,160000,442023715,722,722,722,722,0
20230713,155900,442023715,722,722,722,722,0
20230713,155800,442023715,722,722,722,722,0
20230713,155700,442023715,722,722,722,722,0
20230713,155600,442023715,722,722,722,722,0
20230713,155500,442023715,722,722,722,722,0
20230713,155400,442023715,722,722,722,722,0
20230713,155300,442023715,722,722,722,722,0
20230713,155200,442023715,722,722,722,722,15064
20230713,155100,442023715,722,722,722,722,0
20230713,155000,442023715,722,722,722,722,0
20230713,154900,442023715,722,722,722,722,0
20230713,154800,442023715,722,722,722,722,0
20230713,154700,442023715,722,722,722,722,0
20230713,154600,442023715,722,722,722,722,0
20230713,154500,442023715,722,722,722,722,0
20230713,154400,442023715,722,722,722,722,0
20230713,154300,442023715,722,722,722,722,0
20230713,154200,442023715,722,722,722,722,0
20230713,154100,442023715,722,722,722,722,0
20230713,154000,442023715,722,722,722,722,0
20230713,153900,442023715,722,722,722,722,0
20230713,153800,442023715,722,722,722,722,0
20230713,153700,442023715,722,722,722,722,0
20230713,153600,442023715,722,722,722,722,0
20230713,153500,442023715,722,722,722,722,0
20230713,153400,442023715,722,722,722,722,0
20230713,153300,442023715,722,722,722,722,0
20230713,153200,442023715,722,722,722,722,0
20230713,153100,442023715,722,722,722,722,0
20230713,153000,442023715,722,722,722,722,15064
20230713,152900,431147507,723,723,723,723,0
20230713,152800,431147507,723,723,723,723,0
20230713,152700,431147507,723,723,723,723,0
20230713,152600,431147507,723,723,723,723,0
20230713,152500,431147507,723,723,723,723,0
20230713,152400,431147507,723,723,723,723,0
20230713,152300,431147507,723,723,723,723,0
20230713,152200,431147507,723,723,723,723,0
20230713,152100,431147507,723,723,723,723,0
20230713,152000,431147507,723,723,723,723,0
20230713,151900,431147507,723,723,723,723,927
20230713,151800,430477286,723,723,723,723,577
20230713,151700,430060115,723,723,723,723,911
20230713,151600,429401462,723,723,723,722,679
20230713,151500,428910550,723,723,723,723,663
20230713,151400,428431201,723,723,723,723,2001
20230713,151300,426984478,723,722,723,722,659
20230713,151200,426508022,723,723,723,723,1
20230713,151100,426507299,723,723,723,723,693
20230713,151000,426006260,723,723,723,723,858
20230713,150900,425385926,722,722,723,722,6
20230713,150800,425381593,723,722,723,722,2217
20230713,150700,423780026,722,723,723,722,104
20230713,150600,423704937,723,722,723,722,144
20230713,150500,423600926,723,723,723,723,31
20230713,150400,423578513,723,722,723,722,3576
20230713,150300,420993954,722,722,722,722,1935
20230713,150200,419596884,721,723,723,721,707
20230713,150100,419086600,723,723,723,723,208
20230713,150000,418936216,723,723,723,723,1522
20230713,145900,417835810,723,723,723,723,22
20230713,145800,417819904,723,723,723,723,101
20230713,145700,417746881,723,723,723,723,1
20230713,145600,417746158,723,723,723,723,1082
20230713,145500,416963872,723,723,723,722,2886
20230713,145400,414878294,723,723,723,723,1
20230713,145300,414877571,723,723,723,723,1
20230713,145200,414876848,723,723,723,723,1
20230713,145100,414876125,723,723,723,723,2852
20230713,145000,412814129,723,723,723,723,1
20230713,144900,412813406,723,723,723,723,532
20230713,144800,412428770,723,723,723,723,1501
20230713,144700,411343547,723,723,723,723,19789
20230713,144600,397036100,723,722,723,722,1412
20230713,144500,396015327,723,723,723,723,699
20230713,144400,395509950,723,723,723,723,1401
20230713,144300,394497027,723,723,723,723,4
20230713,144200,394494135,723,723,723,722,7912
20230713,144100,388779105,723,723,723,723,0
20230713,144000,388779105,723,723,723,723,1
20230713,143900,388778382,723,723,723,723,1867
20230713,143800,387428541,723,722,723,722,6
20230713,143700,387424208,723,723,723,723,3
20230713,143600,387422039,723,723,723,723,0
20230713,143500,387422039,723,723,723,723,1
20230713,143400,387421316,723,723,723,723,1
20230713,143300,387420593,723,723,723,723,1
20230713,143200,387419870,723,723,723,722,114
20230713,143100,387337453,722,722,722,722,16290
20230713,143000,375576073,722,722,722,722,1
20230713,142900,375575351,722,721,722,721,1581
20230713,142800,374435449,722,722,722,722,1
20230713,142700,374434727,722,722,722,722,11
20230713,142600,374426785,722,722,722,722,816
20230713,142500,373837633,722,722,722,722,151
20230713,142400,373728611,722,721,722,721,5
20230713,142300,373725005,721,722,722,721,1000
20230713,142200,373004004,722,722,722,722,1
20230713,142100,373003282,722,722,722,722,0
20230713,142000,373003282,722,722,722,722,22
20230713,141900,372987398,722,722,722,722,1386
20230713,141800,371986706,722,721,722,721,1237
20230713,141700,371094828,721,722,722,721,401
20230713,141600,370805706,722,722,722,722,0
20230713,141500,370805706,722,722,722,722,25
20230713,141400,370787656,722,722,722,722,1
20230713,141300,370786934,722,722,722,722,41
20230713,141200,370757332,721,722,722,721,2616
20230713,141100,368869841,722,722,722,722,1
20230713,141000,368869119,722,722,722,722,4
20230713,140900,368866231,722,722,722,722,2
20230713,140800,368864787,722,722,722,722,1
20230713,140700,368864065,722,722,722,722,3
20230713,140600,368861899,721,722,722,721,1508
20230713,140500,367774623,722,722,722,722,1598
20230713,140400,366620867,722,721,722,721,556
20230713,140300,366219990,722,722,722,721,165
20230713,140200,366101010,722,722,722,722,1
20230713,140100,366100288,722,722,722,722,10
20230713,140000,366093068,722,722,722,722,102
20230713,135900,366019424,722,722,722,722,1
20230713,135800,366018702,722,722,722,722,1596
20230713,135700,364866390,722,722,722,722,31
20230713,135600,364844008,722,722,722,722,0
20230713,135500,364844008,722,722,722,722,1
20230713,135400,364843286,722,722,722,721,683
20230713,135300,364350826,722,722,722,722,6
20230713,135200,364346494,722,722,722,722,13
20230713,135100,364337108,722,722,722,722,10
20230713,135000,364329888,722,721,722,721,16
20230713,134900,364318351,721,721,721,721,500
20230713,134800,363957851,722,722,722,722,0
20230713,134700,363957851,722,722,722,722,245
20230713,134600,363780961,722,722,722,722,0
20230713,134500,363780961,722,722,722,722,0
20230713,134400,363780961,722,722,722,722,0
20230713,134300,363780961,722,722,722,722,0
20230713,134200,363780961,722,722,722,722,12
20230713,134100,363772297,721,721,721,721,1
20230713,134000,363771576,721,721,721,721,10
20230713,133900,363764366,721,721,721,721,0
20230713,133800,363764366,721,721,721,721,0
20230713,133700,363764366,721,721,721,721,4
20230713,133600,363761482,722,722,722,722,100
20230713,133500,363689282,722,722,722,722,131
20230713,133400,363594700,722,722,722,722,7
20230713,133300,363589646,722,722,722,722,1
20230713,133200,363588924,722,722,722,722,0
20230713,133100,363588924,722,722,722,722,312
20230713,133000,363363660,721,721,721,721,0
20230713,132900,363363660,721,721,721,721,1
20230713,132800,363362939,721,721,721,721,96
20230713,132700,363293723,721,721,721,721,3000
20230713,132600,361130723,722,722,722,722,5880
20230713,132500,356885363,723,723,723,723,818
20230713,132400,356293949,723,723,723,723,0
20230713,132300,356293949,723,722,723,722,10455
20230713,132200,348745424,722,722,722,722,10152
20230713,132100,341415680,722,722,722,722,0
20230713,132000,341415680,722,722,722,722,1
20230713,131900,341414958,722,722,722,722,0
20230713,131800,341414958,722,722,722,722,216
20230713,131700,341259006,722,722,722,722,153
20230713,131600,341148540,722,722,722,722,0
20230713,131500,341148540,722,723,723,722,1129
20230713,131400,340333401,723,723,723,723,8
20230713,131300,340327617,723,723,723,723,2
20230713,131200,340326171,723,723,723,723,1040
20230713,131100,339574251,723,723,723,723,130
20230713,131000,339480261,723,723,723,723,1044
20230713,130900,338725449,723,723,723,723,794
20230713,130800,338151387,723,723,723,723,1
20230713,130700,338150664,723,723,723,723,108
20230713,130600,338072580,723,723,723,723,412
20230713,130500,337774704,722,722,722,722,1213
20230713,130400,336898918,722,723,723,722,1008
20230713,130300,336170135,723,723,723,723,10
20230713,130200,336162905,723,723,723,723,727
20230713,130100,335637284,723,723,723,723,10
20230713,130000,335630054,723,723,723,723,0
20230713,125900,335630054,723,723,723,723,0
20230713,125800,335630054,723,722,723,722,5001
20230713,125700,332019331,722,722,722,722,5125
20230713,125600,328319081,723,723,723,723,0
20230713,125500,328319081,723,723,723,723,0
20230713,125400,328319081,723,723,723,723,0
20230713,125300,328319081,723,722,723,722,186
20230713,125200,328184652,722,724,724,722,50007
20230713,125100,292058830,724,724,724,724,10000
20230713,125000,284818830,724,724,724,724,15
20230713,124900,284807970,724,724,724,724,659
20230713,124800,284330854,723,723,723,723,3040
20230713,124700,282132934,723,723,723,723,598
20230713,124600,281700580,724,724,724,724,413
20230713,124500,281401568,723,724,724,723,44
20230713,124400,281369721,724,724,724,724,3
20230713,124300,281367549,724,724,724,724,0
20230713,124200,281367549,724,724,724,724,0
20230713,124100,281367549,724,723,724,723,1469
20230713,124000,280304540,723,723,723,723,0
20230713,123900,280304540,723,723,723,723,8
20230713,123800,280298756,723,723,723,723,170
20230713,123700,280175846,723,723,723,723,0
20230713,123600,280175846,723,723,723,723,0
20230713,123500,280175846,723,723,723,723,2
20230713,123400,280174400,724,724,724,724,3
20230713,123300,280172228,724,724,724,724,0
20230713,123200,280172228,724,724,724,724,10
20230713,123100,280164988,723,723,723,723,0
20230713,123000,280164988,723,723,723,723,50
20230713,122900,280128838,723,723,723,723,67
20230713,122800,280080397,723,723,723,723,500
20230713,122700,279718897,723,723,723,723,6
20230713,122600,279714559,723,723,723,723,122
20230713,122500,279626353,723,723,723,723,2455
20230713,122400,277851388,723,723,723,723,3300
20230713,122300,275465488,723,723,723,723,1
20230713,122200,275464765,724,724,724,724,50
20230713,122100,275428565,724,724,724,724,1
20230713,122000,275427841,724,723,724,723,72
20230713,121900,275375784,724,724,724,724,0
20230713,121800,275375784,724,724,724,724,12409
20230713,121700,266391668,724,724,724,724,24013
20230713,121600,249006256,724,723,724,723,5050
20230713,121500,245355056,724,724,724,724,0
20230713,121400,245355056,724,724,724,724,2
20230713,121300,245353608,724,724,724,724,50
20230713,121200,245317408,723,723,723,723,2
20230713,121100,245315962,723,723,723,723,3000
20230713,121000,243146962,723,724,724,723,2004
20230713,120900,241698066,724,724,724,724,1020
20230713,120800,240959586,724,724,724,724,15
20230713,120700,240948726,724,724,724,724,11
20230713,120600,240940762,724,724,724,724,2
20230713,120500,240939314,724,723,724,723,275
20230713,120400,240740479,724,724,724,724,0
20230713,120300,240740479,724,723,724,723,726
20230713,120200,240215580,723,724,724,723,41
20230713,120100,240185935,724,724,724,724,19
20230713,120000,240172179,724,724,724,724,1117
20230713,115900,239363471,723,724,724,723,42
20230713,115800,239333091,724,724,724,723,35
20230713,115700,239307758,724,724,724,723,433
20230713,115600,238994273,724,723,724,723,1001
20230713,115500,238270549,724,724,724,724,0
20230713,115400,238270549,724,724,724,724,29
20230713,115300,238249553,724,723,724,723,362
20230713,115200,237987781,723,723,723,723,12
20230713,115100,237979105,723,723,723,723,56
20230713,115000,237938617,724,724,724,724,15362
20230713,114900,226816529,725,725,725,725,11
20230713,114800,226808554,725,725,725,725,513
20230713,114700,226436629,725,725,725,725,1200
20230713,114600,225566629,724,724,724,724,0
20230713,114500,225566629,724,724,724,724,0
20230713,114400,225566629,724,724,724,724,56
20230713,114300,225526085,725,725,725,725,30
20230713,114200,225504335,725,725,725,725,32
20230713,114100,225481135,725,725,725,725,803
20230713,114000,224898960,724,724,724,724,1000
20230713,113900,224174960,724,724,724,724,4
20230713,113800,224172064,724,725,725,724,139
20230713,113700,224071426,725,725,725,725,2
20230713,113600,224069976,725,725,725,724,297
20230713,113500,223854856,725,725,725,725,878
20230713,113400,223218306,725,725,725,725,1
20230713,113300,223217581,725,725,725,725,2
20230713,113200,223216131,725,725,725,725,3020
20230713,113100,221026631,725,725,725,725,101
20230713,113000,220953406,724,724,724,724,63
20230713,112900,220907794,725,725,725,724,2256
20230713,112800,219272196,725,725,725,725,2069
20230713,112700,217772171,724,724,724,724,20
20230713,112600,217757691,725,725,725,725,2210
20230713,112500,216155441,725,725,725,725,3
20230713,112400,216153266,725,725,725,725,0
20230713,112300,216153266,725,724,725,724,1441
20230713,112200,215108644,725,725,725,725,30
20230713,112100,215086894,725,725,725,725,300
20230713,112000,214869394,724,724,724,724,4
20230713,111900,214866498,724,725,725,724,3023
20230713,111800,212676827,724,724,724,724,484
20230713,111700,212326411,725,725,725,725,1724
20230713,111600,211076511,725,725,725,725,0
20230713,111500,211076511,725,725,725,725,5
20230713,111400,211072886,725,725,725,725,0
20230713,111300,211072886,725,724,725,724,501
20230713,111200,210710161,724,724,724,724,150
20230713,111100,210601561,724,725,725,724,974
20230713,111000,209895617,724,724,724,724,0
20230713,110900,209895617,724,725,725,724,665
20230713,110800,209414092,724,724,724,724,100
20230713,110700,209341692,724,724,724,724,1356
20230713,110600,208359948,725,725,725,725,1
20230713,110500,208359223,725,725,725,725,100
20230713,110400,208286723,725,724,725,724,2425
20230713,110300,206530198,724,724,724,724,1535
20230713,110200,205418858,724,724,724,724,2
20230713,110100,205417410,724,724,724,724,2440
20230713,110000,203650850,724,724,724,724,0
20230713,105900,203650850,724,724,724,724,2000
20230713,105800,202202850,725,725,725,725,678
20230713,105700,201711300,725,725,725,725,3
20230713,105600,201709125,725,725,725,725,633
20230713,105500,201250200,724,725,725,724,1168
20230713,105400,200403401,725,725,725,725,0
20230713,105300,200403401,725,724,725,724,567
20230713,105200,199992347,724,724,724,724,115
20230713,105100,199909087,724,724,724,723,13619
20230713,105000,190052320,724,724,724,724,89
20230713,104900,189987884,724,724,724,724,697
20230713,104800,189483256,723,723,723,723,9358
20230713,104700,182717422,723,723,723,723,13
20230713,104600,182708023,723,721,723,721,14323
20230713,104500,172366407,721,721,721,721,20
20230713,104400,172351987,721,721,721,721,690
20230713,104300,171854497,721,721,721,721,0
20230713,104200,171854497,721,721,721,721,2538
20230713,104100,170024599,722,722,722,722,969
20230713,104000,169324981,722,722,722,722,9
20230713,103900,169318483,722,722,722,722,0
20230713,103800,169318483,722,721,722,721,1245
20230713,103700,168420603,721,721,721,721,0
20230713,103600,168420603,721,722,722,721,49
20230713,103500,168385266,722,722,722,722,817
20230713,103400,167795392,723,723,723,723,0
20230713,103300,167795392,723,723,723,722,786
20230713,103200,167227144,723,723,723,723,3
20230713,103100,167224975,723,721,723,721,829
20230713,103000,166625990,721,722,722,721,4655
20230713,102900,163269235,722,722,722,722,190
20230713,102800,163132055,720,721,721,720,200
20230713,102700,162988050,722,721,722,721,860
20230713,102600,162367930,722,722,722,722,5867
20230713,102500,158131956,721,721,721,721,6798
20230713,102400,153230598,722,722,722,722,0
20230713,102300,153230598,722,722,722,721,1588
20230713,102200,152084302,723,723,723,722,5535
20230713,102100,148087497,722,723,723,722,120
20230713,102000,148000753,723,722,723,722,3552
20230713,101900,145436109,723,724,724,723,573
20230713,101800,145021820,724,724,724,724,278
20230713,101700,144820548,724,722,724,722,1070
20230713,101600,144046827,722,722,722,722,408
20230713,101500,143752251,722,723,724,722,797
20230713,101400,143175349,723,723,723,723,5206
20230713,101300,139411411,723,723,723,723,65
20230713,101200,139364416,723,723,723,723,0
20230713,101100,139364416,723,723,723,723,341
20230713,101000,139117873,723,724,724,723,849
20230713,100900,138503386,724,724,724,724,4281
20230713,100800,135403942,723,724,724,723,2972
20230713,100700,133254224,724,724,724,724,50
20230713,100600,133218024,724,724,724,724,2
20230713,100500,133216576,724,724,724,724,972
20230713,100400,132512848,724,725,725,724,7554
20230713,100300,127038722,725,725,725,725,792
20230713,100200,126464522,725,725,725,725,0
20230713,100100,126464522,725,725,725,725,10
20230713,100000,126457272,725,725,725,725,11321
20230713,095900,118249547,725,725,725,724,412
20230713,095800,117950949,725,724,725,724,304
20230713,095700,117730649,724,724,724,724,0
20230713,095600,117730649,724,725,725,724,626
20230713,095500,117277300,724,724,724,724,200
20230713,095400,117132500,725,724,725,724,483
20230713,095300,116782425,724,725,725,724,1715
20230713,095200,115540050,724,724,724,724,2196
20230713,095100,113950146,724,725,725,724,53
20230713,095000,113911773,725,725,725,725,189
20230713,094900,113774748,725,725,725,725,48
20230713,094800,113739948,725,724,725,724,13718
20230713,094700,103808106,724,724,724,724,3978
20230713,094600,100928034,724,725,725,724,2827
20230713,094500,98880527,724,725,725,724,2
20230713,094400,98879078,725,725,725,725,400
20230713,094300,98589078,725,725,725,725,1394
20230713,094200,97578428,724,724,724,724,116
20230713,094100,97494444,724,725,725,724,1150
20230713,094000,96661794,725,725,725,725,3165
20230713,093900,94367169,725,725,725,725,748
20230713,093800,93824869,725,724,725,724,21234
20230713,093700,78430794,725,725,725,724,1323
20230713,093600,77471669,725,725,725,725,51
20230713,093500,77434694,725,725,725,725,3787
20230713,093400,74689119,725,725,725,725,4521
20230713,093300,71411394,725,725,725,724,1617
20230713,093200,70240313,724,724,725,724,4786
20230713,093100,66775091,724,724,724,724,528
20230713,093000,66392819,724,724,725,724,1058
20230713,092900,65626820,724,724,724,724,559
20230713,092800,65222104,724,723,724,723,2231
20230713,092700,63607291,723,723,724,723,3396
20230713,092600,61151418,724,724,724,723,472
20230713,092500,60809695,723,723,725,723,2102
20230713,092400,59287920,724,723,724,723,1174
20230713,092300,58437973,723,723,723,722,8585
20230713,092200,52231080,723,723,723,722,1377
20230713,092100,51235510,723,721,723,721,2483
20230713,092000,49441793,721,722,722,721,1806
20230713,091900,48138661,722,720,722,720,6571
20230713,091800,43400364,721,720,721,720,13606
20230713,091700,33602404,720,719,720,719,11237
20230713,091600,25520750,719,719,719,719,198
20230713,091500,25378388,719,718,719,718,1395
20230713,091400,24375583,718,719,719,718,1059
20230713,091300,23615171,719,719,719,719,0
20230713,091200,23615171,719,719,719,719,83
20230713,091100,23555494,719,719,720,719,365
20230713,091000,23292973,720,720,720,720,71
20230713,090900,23241853,720,720,720,719,771
20230713,090800,22687344,720,720,720,719,94
20230713,090700,22619700,719,719,719,719,500
20230713,090600,22260200,719,719,719,719,1184
20230713,090500,21408904,718,718,718,718,0
20230713,090400,21408904,718,719,719,718,2850
20230713,090300,19362147,719,719,719,719,1015
20230713,090200,18632362,717,719,719,717,469
20230713,090100,18295919,718,718,718,718,16000
20230713,090000,6807919,717,717,718,717,9495