KissMeData/021880/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190300,226161234,363,363,363,363,4542
20230713,190200,226161234,363,363,363,363,0
20230713,190100,226161234,363,363,363,363,0
20230713,190000,226161234,363,363,363,363,0
20230713,185900,226161234,363,363,363,363,0
20230713,185800,226161234,363,363,363,363,0
20230713,185700,226161234,363,363,363,363,0
20230713,185600,226161234,363,363,363,363,0
20230713,185500,226161234,363,363,363,363,0
20230713,185400,226161234,363,363,363,363,0
20230713,185300,226161234,363,363,363,363,0
20230713,185200,226161234,363,363,363,363,0
20230713,185100,226161234,363,363,363,363,0
20230713,185000,226161234,363,363,363,363,0
20230713,184900,226161234,363,363,363,363,0
20230713,184800,226161234,363,363,363,363,0
20230713,184700,226161234,363,363,363,363,0
20230713,184600,226161234,363,363,363,363,0
20230713,184500,226161234,363,363,363,363,0
20230713,184400,226161234,363,363,363,363,0
20230713,184300,226161234,363,363,363,363,0
20230713,184200,226161234,363,363,363,363,0
20230713,184100,226161234,363,363,363,363,0
20230713,184000,226161234,363,363,363,363,0
20230713,183900,226161234,363,363,363,363,0
20230713,183800,226161234,363,363,363,363,0
20230713,183700,226161234,363,363,363,363,0
20230713,183600,226161234,363,363,363,363,0
20230713,183500,226161234,363,363,363,363,0
20230713,183400,226161234,363,363,363,363,0
20230713,183300,226161234,363,363,363,363,4542
20230713,183200,226161234,363,363,363,363,0
20230713,183100,226161234,363,363,363,363,0
20230713,183000,226161234,363,363,363,363,0
20230713,182900,226161234,363,363,363,363,0
20230713,182800,226161234,363,363,363,363,0
20230713,182700,226161234,363,363,363,363,0
20230713,182600,226161234,363,363,363,363,0
20230713,182500,226161234,363,363,363,363,0
20230713,182400,226161234,363,363,363,363,0
20230713,182300,226161234,363,363,363,363,0
20230713,182200,226161234,363,363,363,363,0
20230713,182100,226161234,363,363,363,363,0
20230713,182000,226161234,363,363,363,363,0
20230713,181900,226161234,363,363,363,363,0
20230713,181800,226161234,363,363,363,363,0
20230713,181700,226161234,363,363,363,363,0
20230713,181600,226161234,363,363,363,363,0
20230713,181500,226161234,363,363,363,363,0
20230713,181400,226161234,363,363,363,363,0
20230713,181300,226161234,363,363,363,363,0
20230713,181200,226161234,363,363,363,363,0
20230713,181100,226161234,363,363,363,363,0
20230713,181000,226161234,363,363,363,363,0
20230713,180900,226161234,363,363,363,363,0
20230713,180800,226161234,363,363,363,363,0
20230713,180700,226161234,363,363,363,363,0
20230713,180600,226161234,363,363,363,363,0
20230713,180500,226161234,363,363,363,363,0
20230713,180400,226161234,363,363,363,363,0
20230713,180300,226161234,363,363,363,363,4542
20230713,180200,226161234,363,363,363,363,0
20230713,180100,226161234,363,363,363,363,0
20230713,180000,226161234,363,363,363,363,0
20230713,175900,226161234,363,363,363,363,0
20230713,175800,226161234,363,363,363,363,0
20230713,175700,226161234,363,363,363,363,0
20230713,175600,226161234,363,363,363,363,0
20230713,175500,226161234,363,363,363,363,0
20230713,175400,226161234,363,363,363,363,0
20230713,175300,226161234,363,363,363,363,0
20230713,175200,226161234,363,363,363,363,0
20230713,175100,226161234,363,363,363,363,0
20230713,175000,226161234,363,363,363,363,0
20230713,174900,226161234,363,363,363,363,0
20230713,174800,226161234,363,363,363,363,0
20230713,174700,226161234,363,363,363,363,0
20230713,174600,226161234,363,363,363,363,0
20230713,174500,226161234,363,363,363,363,0
20230713,174400,226161234,363,363,363,363,0
20230713,174300,226161234,363,363,363,363,0
20230713,174200,226161234,363,363,363,363,0
20230713,174100,226161234,363,363,363,363,0
20230713,174000,226161234,363,363,363,363,0
20230713,173900,226161234,363,363,363,363,0
20230713,173800,226161234,363,363,363,363,0
20230713,173700,226161234,363,363,363,363,0
20230713,173600,226161234,363,363,363,363,0
20230713,173500,226161234,363,363,363,363,0
20230713,173400,226161234,363,363,363,363,0
20230713,173300,226161234,363,363,363,363,4542
20230713,173200,226161234,363,363,363,363,0
20230713,173100,226161234,363,363,363,363,0
20230713,173000,226161234,363,363,363,363,0
20230713,172900,226161234,363,363,363,363,0
20230713,172800,226161234,363,363,363,363,0
20230713,172700,226161234,363,363,363,363,0
20230713,172600,226161234,363,363,363,363,0
20230713,172500,226161234,363,363,363,363,0
20230713,172400,226161234,363,363,363,363,0
20230713,172300,226161234,363,363,363,363,0
20230713,172200,226161234,363,363,363,363,0
20230713,172100,226161234,363,363,363,363,0
20230713,172000,226161234,363,363,363,363,0
20230713,171900,226161234,363,363,363,363,0
20230713,171800,226161234,363,363,363,363,0
20230713,171700,226161234,363,363,363,363,0
20230713,171600,226161234,363,363,363,363,0
20230713,171500,226161234,363,363,363,363,0
20230713,171400,226161234,363,363,363,363,0
20230713,171300,226161234,363,363,363,363,0
20230713,171200,226161234,363,363,363,363,0
20230713,171100,226161234,363,363,363,363,0
20230713,171000,226161234,363,363,363,363,0
20230713,170900,226161234,363,363,363,363,0
20230713,170800,226161234,363,363,363,363,0
20230713,170700,226161234,363,363,363,363,0
20230713,170600,226161234,363,363,363,363,0
20230713,170500,226161234,363,363,363,363,0
20230713,170400,226161234,363,363,363,363,0
20230713,170300,226161234,363,363,363,363,4542
20230713,170200,226161234,363,363,363,363,0
20230713,170100,226161234,363,363,363,363,0
20230713,170000,226161234,363,363,363,363,0
20230713,165900,226161234,363,363,363,363,0
20230713,165800,226161234,363,363,363,363,0
20230713,165700,226161234,363,363,363,363,0
20230713,165600,226161234,363,363,363,363,0
20230713,165500,226161234,363,363,363,363,0
20230713,165400,226161234,363,363,363,363,0
20230713,165300,226161234,363,363,363,363,0
20230713,165200,226161234,363,363,363,363,0
20230713,165100,226161234,363,363,363,363,0
20230713,165000,226161234,363,363,363,363,0
20230713,164900,226161234,363,363,363,363,0
20230713,164800,226161234,363,363,363,363,0
20230713,164700,226161234,363,363,363,363,0
20230713,164600,226161234,363,363,363,363,0
20230713,164500,226161234,363,363,363,363,0
20230713,164400,226161234,363,363,363,363,0
20230713,164300,226161234,363,363,363,363,0
20230713,164200,226161234,363,363,363,363,0
20230713,164100,226161234,363,363,363,363,0
20230713,164000,226161234,363,363,363,363,0
20230713,163900,226161234,363,363,363,363,0
20230713,163800,226161234,363,363,363,363,0
20230713,163700,226161234,363,363,363,363,0
20230713,163600,226161234,363,363,363,363,0
20230713,163500,226161234,363,363,363,363,0
20230713,163400,226161234,363,363,363,363,0
20230713,163300,226161234,363,363,363,363,4542
20230713,163200,226161234,363,363,363,363,0
20230713,163100,226161234,363,363,363,363,0
20230713,163000,226161234,363,363,363,363,0
20230713,162900,226161234,363,363,363,363,0
20230713,162800,226161234,363,363,363,363,0
20230713,162700,226161234,363,363,363,363,0
20230713,162600,226161234,363,363,363,363,0
20230713,162500,226161234,363,363,363,363,0
20230713,162400,226161234,363,363,363,363,0
20230713,162300,226161234,363,363,363,363,0
20230713,162200,226161234,363,363,363,363,0
20230713,162100,226161234,363,363,363,363,0
20230713,162000,226161234,363,363,363,363,0
20230713,161900,226161234,363,363,363,363,0
20230713,161800,226161234,363,363,363,363,0
20230713,161700,226161234,363,363,363,363,0
20230713,161600,226161234,363,363,363,363,0
20230713,161500,226161234,363,363,363,363,0
20230713,161400,226161234,363,363,363,363,0
20230713,161300,226161234,363,363,363,363,0
20230713,161200,226161234,363,363,363,363,0
20230713,161100,226161234,363,363,363,363,0
20230713,161000,226161234,363,363,363,363,0
20230713,160900,226161234,363,363,363,363,0
20230713,160800,226161234,363,363,363,363,0
20230713,160700,226161234,363,363,363,363,0
20230713,160600,226161234,363,363,363,363,0
20230713,160500,226161234,363,363,363,363,0
20230713,160400,226161234,363,363,363,363,0
20230713,160300,226161234,363,363,363,363,4542
20230713,160200,226161234,363,363,363,363,0
20230713,160100,226161234,363,363,363,363,0
20230713,160000,226161234,363,363,363,363,0
20230713,155900,226161234,363,363,363,363,0
20230713,155800,226161234,363,363,363,363,0
20230713,155700,226161234,363,363,363,363,0
20230713,155600,226161234,363,363,363,363,0
20230713,155500,226161234,363,363,363,363,0
20230713,155400,226161234,363,363,363,363,0
20230713,155300,226161234,363,363,363,363,0
20230713,155200,226161234,363,363,363,363,0
20230713,155100,226161234,363,363,363,363,0
20230713,155000,226161234,363,363,363,363,0
20230713,154900,226161234,363,363,363,363,0
20230713,154800,226161234,363,363,363,363,0
20230713,154700,226161234,363,363,363,363,0
20230713,154600,226161234,363,363,363,363,0
20230713,154500,226161234,363,363,363,363,0
20230713,154400,226161234,363,363,363,363,0
20230713,154300,226161234,363,363,363,363,0
20230713,154200,226161234,363,363,363,363,0
20230713,154100,226161234,363,363,363,363,0
20230713,154000,226161234,363,363,363,363,0
20230713,153900,226161234,363,363,363,363,0
20230713,153800,226161234,363,363,363,363,0
20230713,153700,226161234,363,363,363,363,0
20230713,153600,226161234,363,363,363,363,0
20230713,153500,226161234,363,363,363,363,0
20230713,153400,226161234,363,363,363,363,0
20230713,153300,226161234,363,363,363,363,4542
20230713,153200,226161234,363,363,363,363,0
20230713,153100,226161234,363,363,363,363,0
20230713,153000,226161234,363,363,363,363,4542
20230713,152900,224512488,363,363,363,363,0
20230713,152800,224512488,363,363,363,363,0
20230713,152700,224512488,363,363,363,363,0
20230713,152600,224512488,363,363,363,363,0
20230713,152500,224512488,363,363,363,363,0
20230713,152400,224512488,363,363,363,363,0
20230713,152300,224512488,363,363,363,363,0
20230713,152200,224512488,363,363,363,363,0
20230713,152100,224512488,363,363,363,363,0
20230713,152000,224512488,363,363,363,363,0
20230713,151900,224512488,363,361,364,361,504
20230713,151800,224329203,361,363,363,361,23
20230713,151700,224320860,361,361,361,361,0
20230713,151600,224320860,361,361,361,361,1285
20230713,151500,223856975,361,361,361,361,0
20230713,151400,223856975,361,361,361,361,0
20230713,151300,223856975,361,365,368,361,31590
20230713,151200,212266714,365,358,368,358,100117
20230713,151100,175768070,360,360,360,360,0
20230713,151000,175768070,360,360,360,360,0
20230713,150900,175768070,360,360,360,360,0
20230713,150800,175768070,360,360,360,360,0
20230713,150700,175768070,360,360,360,360,0
20230713,150600,175768070,360,360,360,360,0
20230713,150500,175768070,360,360,360,360,2243
20230713,150400,174960590,359,359,359,359,0
20230713,150300,174960590,359,359,359,359,0
20230713,150200,174960590,359,359,359,359,5156
20230713,150100,173109586,359,360,360,359,9847
20230713,150000,169572753,360,360,360,360,2240
20230713,145900,168766353,360,360,360,360,2681
20230713,145800,167801193,360,361,361,360,370
20230713,145700,167667973,360,360,360,360,4344
20230713,145600,166104133,361,361,361,361,1117
20230713,145500,165700896,361,360,361,360,166
20230713,145400,165641126,360,360,360,360,2004
20230713,145300,164919686,360,360,360,360,1
20230713,145200,164919326,360,360,360,360,500
20230713,145100,164739326,360,360,360,360,1000
20230713,145000,164379326,360,360,360,360,257
20230713,144900,164286806,359,359,359,359,0
20230713,144800,164286806,359,360,360,359,505
20230713,144700,164105011,360,360,360,360,0
20230713,144600,164105011,360,360,360,360,0
20230713,144500,164105011,360,360,360,360,6
20230713,144400,164102851,359,359,359,359,0
20230713,144300,164102851,359,359,359,359,300
20230713,144200,163995151,360,360,360,360,3499
20230713,144100,162735511,360,360,360,360,0
20230713,144000,162735511,360,360,360,360,47
20230713,143900,162718591,360,360,360,360,0
20230713,143800,162718591,360,360,360,360,2
20230713,143700,162717871,359,359,359,359,0
20230713,143600,162717871,359,359,359,359,100
20230713,143500,162681971,361,361,361,360,49
20230713,143400,162664283,361,361,361,360,5987
20230713,143300,160503616,361,361,361,361,17
20230713,143200,160497479,360,360,360,360,0
20230713,143100,160497479,360,360,360,360,0
20230713,143000,160497479,360,360,360,360,0
20230713,142900,160497479,360,360,360,360,0
20230713,142800,160497479,360,360,360,360,0
20230713,142700,160497479,360,360,360,360,8667
20230713,142600,157377359,360,360,360,360,1
20230713,142500,157376999,361,361,361,360,8
20230713,142400,157374114,361,361,361,361,1
20230713,142300,157373753,360,360,360,360,1752
20230713,142200,156743033,360,360,360,360,2809
20230713,142100,155731793,360,360,360,360,150
20230713,142000,155677793,360,360,360,360,1068
20230713,141900,155293313,360,359,360,359,396
20230713,141800,155150833,360,360,360,360,0
20230713,141700,155150833,360,360,360,360,40
20230713,141600,155136433,360,360,360,360,65
20230713,141500,155113033,360,360,360,360,0
20230713,141400,155113033,360,360,360,360,2200
20230713,141300,154321033,360,360,360,360,2200
20230713,141200,153529033,360,360,360,360,0
20230713,141100,153529033,360,360,360,360,0
20230713,141000,153529033,360,360,360,360,2
20230713,140900,153528313,359,359,359,359,0
20230713,140800,153528313,359,360,360,359,747
20230713,140700,153260090,360,360,360,360,150
20230713,140600,153206090,360,360,360,360,0
20230713,140500,153206090,360,360,360,360,0
20230713,140400,153206090,360,360,360,360,10
20230713,140300,153202490,360,360,360,360,0
20230713,140200,153202490,360,360,360,360,187
20230713,140100,153135170,359,359,359,359,2565
20230713,140000,152214335,360,360,360,360,200
20230713,135900,152142335,360,360,360,360,5
20230713,135800,152140535,360,360,360,360,500
20230713,135700,151960535,360,360,360,360,531
20230713,135600,151769375,359,359,359,359,0
20230713,135500,151769375,359,359,359,359,0
20230713,135400,151769375,359,359,359,359,0
20230713,135300,151769375,359,359,359,359,3407
20230713,135200,150546262,360,360,360,360,0
20230713,135100,150546262,360,360,360,360,0
20230713,135000,150546262,360,360,360,360,0
20230713,134900,150546262,360,359,360,359,4100
20230713,134800,149074262,360,360,360,360,2044
20230713,134700,148338422,360,360,360,360,300
20230713,134600,148230422,359,359,359,359,0
20230713,134500,148230422,359,359,359,359,0
20230713,134400,148230422,359,359,359,359,509
20230713,134300,148047691,359,359,359,359,4001
20230713,134200,146611332,360,359,360,359,374
20230713,134100,146476866,360,360,360,360,600
20230713,134000,146260866,360,360,360,360,1042
20230713,133900,145885746,360,360,360,360,511
20230713,133800,145701786,360,360,360,360,0
20230713,133700,145701786,360,360,360,360,1000
20230713,133600,145341786,360,360,360,360,0
20230713,133500,145341786,360,361,361,360,1712
20230713,133400,144725366,361,361,361,361,9
20230713,133300,144722117,361,361,361,361,6
20230713,133200,144719951,361,361,361,361,41
20230713,133100,144705150,360,360,360,360,333
20230713,133000,144585270,360,360,360,360,254
20230713,132900,144493830,360,360,360,360,4000
20230713,132800,143053830,360,360,360,360,0
20230713,132700,143053830,360,360,360,360,1
20230713,132600,143053470,359,359,359,359,0
20230713,132500,143053470,359,359,359,359,0
20230713,132400,143053470,359,359,359,359,1000
20230713,132300,142694470,360,360,360,360,500
20230713,132200,142514470,361,361,361,361,2665
20230713,132100,141552405,362,362,362,362,500
20230713,132000,141371405,362,357,362,357,60100
20230713,131900,119742347,357,357,357,357,0
20230713,131800,119742347,357,357,357,357,0
20230713,131700,119742347,357,357,357,357,1
20230713,131600,119741990,356,356,356,356,0
20230713,131500,119741990,356,356,356,356,39
20230713,131400,119728106,356,356,356,356,9
20230713,131300,119724902,356,356,356,356,10041
20230713,131200,116150306,357,357,357,357,0
20230713,131100,116150306,357,357,357,357,0
20230713,131000,116150306,357,357,357,357,2
20230713,130900,116149592,357,357,357,357,0
20230713,130800,116149592,357,357,357,357,0
20230713,130700,116149592,357,357,357,357,0
20230713,130600,116149592,357,357,357,357,685
20230713,130500,115905047,356,356,356,356,6
20230713,130400,115902911,357,357,357,357,0
20230713,130300,115902911,357,357,357,357,0
20230713,130200,115902911,357,357,357,357,8
20230713,130100,115900055,355,356,356,355,685
20230713,130000,115656378,356,356,356,356,0
20230713,125900,115656378,356,356,356,356,0
20230713,125800,115656378,356,356,356,356,0
20230713,125700,115656378,356,356,356,356,0
20230713,125600,115656378,356,356,356,356,0
20230713,125500,115656378,356,356,356,356,0
20230713,125400,115656378,356,356,356,356,622
20230713,125300,115434946,355,355,355,355,0
20230713,125200,115434946,355,355,355,355,0
20230713,125100,115434946,355,355,355,355,0
20230713,125000,115434946,355,355,355,355,3000
20230713,124900,114369946,355,356,356,355,344
20230713,124800,114247483,356,356,356,356,405
20230713,124700,114103303,356,356,356,356,700
20230713,124600,113854103,356,356,356,356,0
20230713,124500,113854103,356,356,356,356,5799
20230713,124400,111789659,356,356,356,356,200
20230713,124300,111718459,356,356,356,356,0
20230713,124200,111718459,356,356,356,356,0
20230713,124100,111718459,356,356,356,356,0
20230713,124000,111718459,356,356,356,356,0
20230713,123900,111718459,356,356,356,356,103
20230713,123800,111681791,356,356,356,356,0
20230713,123700,111681791,356,356,356,356,1
20230713,123600,111681435,355,355,355,355,0
20230713,123500,111681435,355,356,356,355,5244
20230713,123400,109819744,355,355,355,355,0
20230713,123300,109819744,355,355,355,355,0
20230713,123200,109819744,355,355,355,355,0
20230713,123100,109819744,355,355,355,355,0
20230713,123000,109819744,355,355,355,355,0
20230713,122900,109819744,355,355,355,355,645
20230713,122800,109590769,355,355,355,355,0
20230713,122700,109590769,355,355,355,355,0
20230713,122600,109590769,355,355,355,355,0
20230713,122500,109590769,355,355,355,355,0
20230713,122400,109590769,355,355,355,355,0
20230713,122300,109590769,355,355,355,355,0
20230713,122200,109590769,355,355,355,355,0
20230713,122100,109590769,355,355,355,355,185
20230713,122000,109525094,356,356,356,356,2
20230713,121900,109524382,356,356,356,356,0
20230713,121800,109524382,356,356,356,356,982
20230713,121700,109174790,356,356,356,356,3
20230713,121600,109173722,356,356,356,356,0
20230713,121500,109173722,356,356,356,356,0
20230713,121400,109173722,356,356,356,356,0
20230713,121300,109173722,356,356,356,356,0
20230713,121200,109173722,356,356,356,356,878
20230713,121100,108861154,356,355,356,355,19180
20230713,121000,102033125,356,356,356,356,0
20230713,120900,102033125,356,356,356,356,0
20230713,120800,102033125,356,356,356,356,0
20230713,120700,102033125,356,356,356,356,0
20230713,120600,102033125,356,356,356,356,1
20230713,120500,102032769,356,356,356,356,100
20230713,120400,101997169,356,356,356,356,0
20230713,120300,101997169,356,356,356,356,702
20230713,120200,101747257,355,355,355,355,1
20230713,120100,101746902,355,355,355,355,0
20230713,120000,101746902,355,355,355,355,10
20230713,115900,101743352,355,355,355,355,0
20230713,115800,101743352,355,355,355,355,0
20230713,115700,101743352,355,355,355,355,0
20230713,115600,101743352,355,355,355,355,0
20230713,115500,101743352,355,355,355,355,0
20230713,115400,101743352,355,355,355,355,200
20230713,115300,101672352,356,356,356,356,0
20230713,115200,101672352,356,356,356,356,1
20230713,115100,101671996,356,355,356,355,1100
20230713,115000,101281396,356,356,356,356,0
20230713,114900,101281396,356,356,356,356,0
20230713,114800,101281396,356,356,356,356,16
20230713,114700,101275700,356,356,356,356,1
20230713,114600,101275344,355,355,355,355,0
20230713,114500,101275344,355,355,355,355,0
20230713,114400,101275344,355,355,355,355,1035
20230713,114300,100907919,355,356,356,355,2002
20230713,114200,100197207,356,356,356,356,3
20230713,114100,100196139,355,355,356,355,2837
20230713,114000,99189003,356,356,356,356,0
20230713,113900,99189003,356,356,356,356,0
20230713,113800,99189003,356,356,356,356,352
20230713,113700,99063691,357,357,357,357,9
20230713,113600,99060478,357,357,357,357,0
20230713,113500,99060478,357,357,357,357,0
20230713,113400,99060478,357,357,357,357,0
20230713,113300,99060478,357,357,357,357,2
20230713,113200,99059764,357,357,357,357,4
20230713,113100,99058336,357,357,357,357,0
20230713,113000,99058336,357,358,358,357,303
20230713,112900,98950162,358,358,358,358,0
20230713,112800,98950162,358,358,358,358,0
20230713,112700,98950162,358,358,358,358,3
20230713,112600,98949088,355,355,355,355,0
20230713,112500,98949088,355,355,355,355,0
20230713,112400,98949088,355,356,356,355,8484
20230713,112300,95933717,357,357,357,357,0
20230713,112200,95933717,357,357,357,357,0
20230713,112100,95933717,357,357,357,357,0
20230713,112000,95933717,357,357,357,357,0
20230713,111900,95933717,357,357,357,357,0
20230713,111800,95933717,357,357,357,357,6
20230713,111700,95931575,357,357,357,357,0
20230713,111600,95931575,357,357,357,357,0
20230713,111500,95931575,357,357,357,357,0
20230713,111400,95931575,357,357,357,357,0
20230713,111300,95931575,357,357,357,357,76
20230713,111200,95904443,357,357,357,357,24
20230713,111100,95895875,357,357,357,357,0
20230713,111000,95895875,357,357,357,357,1385
20230713,110900,95401430,358,358,358,358,5
20230713,110800,95399640,358,358,358,358,0
20230713,110700,95399640,358,358,358,358,5
20230713,110600,95397850,358,358,358,358,34
20230713,110500,95385678,358,358,358,358,1161
20230713,110400,94970040,358,358,358,358,0
20230713,110300,94970040,358,358,358,358,7
20230713,110200,94967534,358,358,358,358,280
20230713,110100,94867294,357,357,357,357,191
20230713,110000,94799107,357,357,357,357,0
20230713,105900,94799107,357,357,357,357,0
20230713,105800,94799107,357,357,357,357,255
20230713,105700,94708072,357,357,357,356,50
20230713,105600,94690262,357,357,357,357,831
20230713,105500,94393595,357,357,357,357,53
20230713,105400,94374674,356,356,356,356,1
20230713,105300,94374318,357,356,357,356,1804
20230713,105200,93730294,357,357,357,357,0
20230713,105100,93730294,357,357,357,357,0
20230713,105000,93730294,357,357,357,357,0
20230713,104900,93730294,357,357,357,357,0
20230713,104800,93730294,357,357,357,357,5
20230713,104700,93728509,357,357,357,357,844
20230713,104600,93427201,357,355,357,355,1469
20230713,104500,92902862,355,355,355,355,0
20230713,104400,92902862,355,355,355,355,0
20230713,104300,92902862,355,356,356,355,335
20230713,104200,92783603,356,356,356,356,0
20230713,104100,92783603,356,356,356,356,742
20230713,104000,92519451,356,356,356,356,0
20230713,103900,92519451,356,356,356,356,0
20230713,103800,92519451,356,356,356,356,0
20230713,103700,92519451,356,356,356,356,250
20230713,103600,92430451,356,356,356,356,0
20230713,103500,92430451,356,356,356,356,1644
20230713,103400,91845187,355,356,356,355,5187
20230713,103300,89998616,357,357,357,357,1
20230713,103200,89998259,358,358,358,358,0
20230713,103100,89998259,358,356,358,356,101
20230713,103000,89962301,356,356,356,356,2000
20230713,102900,89250301,356,356,356,356,0
20230713,102800,89250301,356,356,356,356,0
20230713,102700,89250301,356,356,356,356,0
20230713,102600,89250301,356,358,358,356,51471
20230713,102500,70925551,360,360,360,360,1
20230713,102400,70925191,360,360,360,360,0
20230713,102300,70925191,360,360,360,360,1
20230713,102200,70924831,356,356,356,356,0
20230713,102100,70924831,356,356,356,356,0
20230713,102000,70924831,356,356,356,356,190
20230713,101900,70857191,356,356,356,356,0
20230713,101800,70857191,356,356,356,356,0
20230713,101700,70857191,356,356,356,356,0
20230713,101600,70857191,356,356,356,356,0
20230713,101500,70857191,356,356,356,356,0
20230713,101400,70857191,356,356,356,356,0
20230713,101300,70857191,356,356,356,356,0
20230713,101200,70857191,356,358,358,356,30016
20230713,101100,60149221,358,358,358,358,0
20230713,101000,60149221,358,359,359,358,2796
20230713,100900,59147757,359,359,359,359,0
20230713,100800,59147757,359,359,359,359,500
20230713,100700,58968257,359,360,360,359,1137
20230713,100600,58559971,360,361,361,360,32
20230713,100500,58548449,361,360,361,360,15007
20230713,100400,53132926,361,361,361,361,0
20230713,100300,53132926,361,361,361,361,0
20230713,100200,53132926,361,361,361,361,0
20230713,100100,53132926,361,361,361,361,0
20230713,100000,53132926,361,361,361,361,0
20230713,095900,53132926,361,361,361,361,0
20230713,095800,53132926,361,359,361,359,11796
20230713,095700,48886970,359,359,359,359,4
20230713,095600,48885534,358,358,358,358,0
20230713,095500,48885534,358,358,359,358,103
20230713,095400,48848560,359,359,359,359,0
20230713,095300,48848560,359,359,359,359,1
20230713,095200,48848201,356,356,356,356,0
20230713,095100,48848201,356,356,356,356,0
20230713,095000,48848201,356,356,356,356,0
20230713,094900,48848201,356,356,356,356,0
20230713,094800,48848201,356,357,357,356,2
20230713,094700,48847488,360,357,360,356,20195
20230713,094600,41617310,357,357,357,357,0
20230713,094500,41617310,357,357,357,357,1
20230713,094400,41616953,358,358,358,358,0
20230713,094300,41616953,358,357,358,357,10110
20230713,094200,37998586,358,358,358,358,0
20230713,094100,37998586,358,358,358,358,1
20230713,094000,37998228,356,358,358,356,7051
20230713,093900,35486181,358,358,358,358,703
20230713,093800,35234507,356,356,356,356,398
20230713,093700,35092819,358,357,358,357,2920
20230713,093600,34050349,357,357,357,357,5
20230713,093500,34048564,357,357,357,357,400
20230713,093400,33905764,357,356,357,356,206
20230713,093300,33832425,356,357,357,354,17981
20230713,093200,27434619,356,356,356,356,300
20230713,093100,27327819,356,356,356,356,0
20230713,093000,27327819,356,356,356,356,0
20230713,092900,27327819,356,356,356,356,52
20230713,092800,27309307,356,356,356,356,0
20230713,092700,27309307,356,356,356,356,849
20230713,092600,27007063,356,356,356,356,205
20230713,092500,26934083,356,356,356,356,0
20230713,092400,26934083,356,356,356,356,0
20230713,092300,26934083,356,359,359,355,2890
20230713,092200,25905336,358,358,358,358,1
20230713,092100,25904978,359,357,359,357,8
20230713,092000,25902120,357,357,357,357,1082
20230713,091900,25515846,357,357,357,357,2751
20230713,091800,24533739,357,359,359,357,33885
20230713,091700,12433484,361,361,361,361,1
20230713,091600,12433123,358,359,359,358,2679
20230713,091500,11472478,360,360,360,360,0
20230713,091400,11472478,360,362,362,360,499
20230713,091300,11292814,359,363,363,359,4514
20230713,091200,9657883,363,362,363,360,3332
20230713,091100,8451599,361,359,361,359,2227
20230713,091000,7651506,361,360,361,360,436
20230713,090900,7494190,359,359,359,359,348
20230713,090800,7369258,361,359,361,359,1582
20230713,090700,6799830,360,358,360,358,980
20230713,090600,6448628,359,359,359,359,6793
20230713,090500,4009941,359,359,359,357,1256
20230713,090400,3559105,359,359,359,356,2969
20230713,090300,2500440,359,359,359,359,0
20230713,090200,2500440,359,359,359,359,11
20230713,090100,2496491,359,360,360,356,5044
20230713,090000,700803,356,360,360,356,1954