KissMeData/031860/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190500,347164636,903,903,903,903,15551
20230704,190400,347164636,903,903,903,903,0
20230704,190300,347164636,903,903,903,903,0
20230704,190200,347164636,903,903,903,903,0
20230704,190100,347164636,903,903,903,903,0
20230704,190000,347164636,903,903,903,903,0
20230704,185900,347164636,903,903,903,903,0
20230704,185800,347164636,903,903,903,903,0
20230704,185700,347164636,903,903,903,903,0
20230704,185600,347164636,903,903,903,903,0
20230704,185500,347164636,903,903,903,903,0
20230704,185400,347164636,903,903,903,903,0
20230704,185300,347164636,903,903,903,903,0
20230704,185200,347164636,903,903,903,903,0
20230704,185100,347164636,903,903,903,903,0
20230704,185000,347164636,903,903,903,903,0
20230704,184900,347164636,903,903,903,903,0
20230704,184800,347164636,903,903,903,903,0
20230704,184700,347164636,903,903,903,903,0
20230704,184600,347164636,903,903,903,903,0
20230704,184500,347164636,903,903,903,903,0
20230704,184400,347164636,903,903,903,903,0
20230704,184300,347164636,903,903,903,903,0
20230704,184200,347164636,903,903,903,903,0
20230704,184100,347164636,903,903,903,903,0
20230704,184000,347164636,903,903,903,903,0
20230704,183900,347164636,903,903,903,903,0
20230704,183800,347164636,903,903,903,903,0
20230704,183700,347164636,903,903,903,903,0
20230704,183600,347164636,903,903,903,903,0
20230704,183500,347164636,903,903,903,903,15551
20230704,183400,347164636,903,903,903,903,0
20230704,183300,347164636,903,903,903,903,0
20230704,183200,347164636,903,903,903,903,0
20230704,183100,347164636,903,903,903,903,0
20230704,183000,347164636,903,903,903,903,0
20230704,182900,347164636,903,903,903,903,0
20230704,182800,347164636,903,903,903,903,0
20230704,182700,347164636,903,903,903,903,0
20230704,182600,347164636,903,903,903,903,0
20230704,182500,347164636,903,903,903,903,0
20230704,182400,347164636,903,903,903,903,0
20230704,182300,347164636,903,903,903,903,0
20230704,182200,347164636,903,903,903,903,0
20230704,182100,347164636,903,903,903,903,0
20230704,182000,347164636,903,903,903,903,0
20230704,181900,347164636,903,903,903,903,0
20230704,181800,347164636,903,903,903,903,0
20230704,181700,347164636,903,903,903,903,0
20230704,181600,347164636,903,903,903,903,0
20230704,181500,347164636,903,903,903,903,0
20230704,181400,347164636,903,903,903,903,0
20230704,181300,347164636,903,903,903,903,0
20230704,181200,347164636,903,903,903,903,0
20230704,181100,347164636,903,903,903,903,0
20230704,181000,347164636,903,903,903,903,0
20230704,180900,347164636,903,903,903,903,0
20230704,180800,347164636,903,903,903,903,0
20230704,180700,347164636,903,903,903,903,0
20230704,180600,347164636,903,903,903,903,0
20230704,180500,347164636,903,903,903,903,15551
20230704,180400,347164636,903,903,903,903,0
20230704,180300,347164636,903,903,903,903,0
20230704,180200,347164636,903,903,903,903,0
20230704,180100,347164636,903,903,903,903,0
20230704,180000,347164636,903,903,903,903,0
20230704,175900,347164636,903,903,903,903,0
20230704,175800,347164636,903,903,903,903,0
20230704,175700,347164636,903,903,903,903,0
20230704,175600,347164636,903,903,903,903,0
20230704,175500,347164636,903,903,903,903,0
20230704,175400,347164636,903,903,903,903,0
20230704,175300,347164636,903,903,903,903,0
20230704,175200,347164636,903,903,903,903,0
20230704,175100,347164636,903,903,903,903,0
20230704,175000,347164636,903,903,903,903,0
20230704,174900,347164636,903,903,903,903,0
20230704,174800,347164636,903,903,903,903,0
20230704,174700,347164636,903,903,903,903,0
20230704,174600,347164636,903,903,903,903,0
20230704,174500,347164636,903,903,903,903,0
20230704,174400,347164636,903,903,903,903,0
20230704,174300,347164636,903,903,903,903,0
20230704,174200,347164636,903,903,903,903,0
20230704,174100,347164636,903,903,903,903,0
20230704,174000,347164636,903,903,903,903,0
20230704,173900,347164636,903,903,903,903,0
20230704,173800,347164636,903,903,903,903,0
20230704,173700,347164636,903,903,903,903,0
20230704,173600,347164636,903,903,903,903,0
20230704,173500,347164636,903,903,903,903,15551
20230704,173400,347164636,903,903,903,903,0
20230704,173300,347164636,903,903,903,903,0
20230704,173200,347164636,903,903,903,903,0
20230704,173100,347164636,903,903,903,903,0
20230704,173000,347164636,903,903,903,903,0
20230704,172900,347164636,903,903,903,903,0
20230704,172800,347164636,903,903,903,903,0
20230704,172700,347164636,903,903,903,903,0
20230704,172600,347164636,903,903,903,903,0
20230704,172500,347164636,903,903,903,903,0
20230704,172400,347164636,903,903,903,903,0
20230704,172300,347164636,903,903,903,903,0
20230704,172200,347164636,903,903,903,903,0
20230704,172100,347164636,903,903,903,903,0
20230704,172000,347164636,903,903,903,903,0
20230704,171900,347164636,903,903,903,903,0
20230704,171800,347164636,903,903,903,903,0
20230704,171700,347164636,903,903,903,903,0
20230704,171600,347164636,903,903,903,903,0
20230704,171500,347164636,903,903,903,903,0
20230704,171400,347164636,903,903,903,903,0
20230704,171300,347164636,903,903,903,903,0
20230704,171200,347164636,903,903,903,903,0
20230704,171100,347164636,903,903,903,903,0
20230704,171000,347164636,903,903,903,903,0
20230704,170900,347164636,903,903,903,903,0
20230704,170800,347164636,903,903,903,903,0
20230704,170700,347164636,903,903,903,903,0
20230704,170600,347164636,903,903,903,903,0
20230704,170500,347164636,903,903,903,903,15551
20230704,170400,347164636,903,903,903,903,0
20230704,170300,347164636,903,903,903,903,0
20230704,170200,347164636,903,903,903,903,0
20230704,170100,347164636,903,903,903,903,0
20230704,170000,347164636,903,903,903,903,0
20230704,165900,347164636,903,903,903,903,0
20230704,165800,347164636,903,903,903,903,0
20230704,165700,347164636,903,903,903,903,0
20230704,165600,347164636,903,903,903,903,0
20230704,165500,347164636,903,903,903,903,0
20230704,165400,347164636,903,903,903,903,0
20230704,165300,347164636,903,903,903,903,0
20230704,165200,347164636,903,903,903,903,0
20230704,165100,347164636,903,903,903,903,0
20230704,165000,347164636,903,903,903,903,0
20230704,164900,347164636,903,903,903,903,0
20230704,164800,347164636,903,903,903,903,0
20230704,164700,347164636,903,903,903,903,0
20230704,164600,347164636,903,903,903,903,0
20230704,164500,347164636,903,903,903,903,0
20230704,164400,347164636,903,903,903,903,0
20230704,164300,347164636,903,903,903,903,0
20230704,164200,347164636,903,903,903,903,0
20230704,164100,347164636,903,903,903,903,0
20230704,164000,347164636,903,903,903,903,0
20230704,163900,347164636,903,903,903,903,0
20230704,163800,347164636,903,903,903,903,0
20230704,163700,347164636,903,903,903,903,0
20230704,163600,347164636,903,903,903,903,0
20230704,163500,347164636,903,903,903,903,15551
20230704,163400,347164636,903,903,903,903,0
20230704,163300,347164636,903,903,903,903,0
20230704,163200,347164636,903,903,903,903,0
20230704,163100,347164636,903,903,903,903,0
20230704,163000,347164636,903,903,903,903,0
20230704,162900,347164636,903,903,903,903,0
20230704,162800,347164636,903,903,903,903,0
20230704,162700,347164636,903,903,903,903,0
20230704,162600,347164636,903,903,903,903,0
20230704,162500,347164636,903,903,903,903,0
20230704,162400,347164636,903,903,903,903,0
20230704,162300,347164636,903,903,903,903,0
20230704,162200,347164636,903,903,903,903,0
20230704,162100,347164636,903,903,903,903,0
20230704,162000,347164636,903,903,903,903,0
20230704,161900,347164636,903,903,903,903,0
20230704,161800,347164636,903,903,903,903,0
20230704,161700,347164636,903,903,903,903,0
20230704,161600,347164636,903,903,903,903,0
20230704,161500,347164636,903,903,903,903,0
20230704,161400,347164636,903,903,903,903,0
20230704,161300,347164636,903,903,903,903,0
20230704,161200,347164636,903,903,903,903,0
20230704,161100,347164636,903,903,903,903,0
20230704,161000,347164636,903,903,903,903,0
20230704,160900,347164636,903,903,903,903,0
20230704,160800,347164636,903,903,903,903,0
20230704,160700,347164636,903,903,903,903,0
20230704,160600,347164636,903,903,903,903,0
20230704,160500,347164636,903,903,903,903,15551
20230704,160400,347164636,903,903,903,903,0
20230704,160300,347164636,903,903,903,903,0
20230704,160200,347164636,903,903,903,903,0
20230704,160100,347164636,903,903,903,903,0
20230704,160000,347164636,903,903,903,903,0
20230704,155900,347164636,903,903,903,903,0
20230704,155800,347164636,903,903,903,903,0
20230704,155700,347164636,903,903,903,903,0
20230704,155600,347164636,903,903,903,903,0
20230704,155500,347164636,903,903,903,903,0
20230704,155400,347164636,903,903,903,903,0
20230704,155300,347164636,903,903,903,903,0
20230704,155200,347164636,903,903,903,903,0
20230704,155100,347164636,903,903,903,903,0
20230704,155000,347164636,903,903,903,903,0
20230704,154900,347164636,903,903,903,903,0
20230704,154800,347164636,903,903,903,903,0
20230704,154700,347164636,903,903,903,903,0
20230704,154600,347164636,903,903,903,903,0
20230704,154500,347164636,903,903,903,903,0
20230704,154400,347164636,903,903,903,903,0
20230704,154300,347164636,903,903,903,903,0
20230704,154200,347164636,903,903,903,903,0
20230704,154100,347164636,903,903,903,903,0
20230704,154000,347164636,903,903,903,903,0
20230704,153900,347164636,903,903,903,903,0
20230704,153800,347164636,903,903,903,903,0
20230704,153700,347164636,903,903,903,903,0
20230704,153600,347164636,903,903,903,903,0
20230704,153500,347164636,903,903,903,903,15551
20230704,153400,347164636,903,903,903,903,0
20230704,153300,347164636,903,903,903,903,0
20230704,153200,347164636,903,903,903,903,0
20230704,153100,347164636,903,903,903,903,0
20230704,153000,347164636,903,903,903,903,15551
20230704,152900,333122083,905,905,905,905,0
20230704,152800,333122083,905,905,905,905,0
20230704,152700,333122083,905,905,905,905,0
20230704,152600,333122083,905,905,905,905,0
20230704,152500,333122083,905,905,905,905,0
20230704,152400,333122083,905,905,905,905,0
20230704,152300,333122083,905,905,905,905,0
20230704,152200,333122083,905,905,905,905,0
20230704,152100,333122083,905,905,905,905,0
20230704,152000,333122083,905,905,905,905,0
20230704,151900,333122083,905,905,906,904,391
20230704,151800,332768069,905,904,905,904,1290
20230704,151700,331601681,904,903,904,903,2016
20230704,151600,329779218,902,902,902,902,61
20230704,151500,329724196,902,902,902,902,0
20230704,151400,329724196,902,902,902,902,1508
20230704,151300,328363980,904,904,904,904,1
20230704,151200,328363076,901,901,901,901,0
20230704,151100,328363076,901,901,901,901,0
20230704,151000,328363076,901,902,902,901,437
20230704,150900,327969314,904,904,904,904,0
20230704,150800,327969314,904,904,904,904,0
20230704,150700,327969314,904,904,904,904,0
20230704,150600,327969314,904,904,904,904,0
20230704,150500,327969314,904,904,904,904,0
20230704,150400,327969314,904,904,904,904,0
20230704,150300,327969314,904,904,904,904,0
20230704,150200,327969314,904,904,904,904,0
20230704,150100,327969314,904,904,904,904,0
20230704,150000,327969314,904,904,904,904,0
20230704,145900,327969314,904,904,904,904,0
20230704,145800,327969314,904,901,904,901,1001
20230704,145700,327067410,904,904,904,904,0
20230704,145600,327067410,904,904,904,904,0
20230704,145500,327067410,904,904,904,904,1
20230704,145400,327066506,901,901,901,901,216
20230704,145300,326871890,901,901,901,901,1784
20230704,145200,325264506,905,905,905,905,0
20230704,145100,325264506,905,905,905,905,0
20230704,145000,325264506,905,905,905,905,0
20230704,144900,325264506,905,905,905,905,0
20230704,144800,325264506,905,905,905,905,0
20230704,144700,325264506,905,905,905,905,0
20230704,144600,325264506,905,904,905,904,5
20230704,144500,325259984,901,901,901,901,100
20230704,144400,325169884,905,905,905,905,0
20230704,144300,325169884,905,905,905,905,12
20230704,144200,325159024,905,905,905,905,1
20230704,144100,325158119,901,901,901,901,0
20230704,144000,325158119,901,901,901,901,0
20230704,143900,325158119,901,901,901,901,2000
20230704,143800,323356119,905,905,905,905,0
20230704,143700,323356119,905,905,905,905,0
20230704,143600,323356119,905,901,905,901,2
20230704,143500,323354313,900,900,900,900,0
20230704,143400,323354313,900,901,901,900,3000
20230704,143300,320654301,902,902,902,902,252
20230704,143200,320426997,900,903,903,900,7000
20230704,143100,314119397,903,903,903,903,1
20230704,143000,314118494,903,903,903,903,3
20230704,142900,314115785,903,903,903,903,0
20230704,142800,314115785,903,903,903,903,0
20230704,142700,314115785,903,903,903,903,0
20230704,142600,314115785,903,903,903,903,0
20230704,142500,314115785,903,903,903,903,0
20230704,142400,314115785,903,903,903,903,0
20230704,142300,314115785,903,903,903,903,319
20230704,142200,313827728,903,903,903,903,0
20230704,142100,313827728,903,903,903,903,0
20230704,142000,313827728,903,903,903,903,0
20230704,141900,313827728,903,902,903,900,9001
20230704,141800,305723019,902,902,902,902,0
20230704,141700,305723019,902,902,902,902,0
20230704,141600,305723019,902,902,902,902,500
20230704,141500,305272019,903,903,903,903,0
20230704,141400,305272019,903,903,903,903,1
20230704,141300,305271116,902,902,902,902,0
20230704,141200,305271116,902,902,902,902,0
20230704,141100,305271116,902,902,902,902,0
20230704,141000,305271116,902,902,902,902,0
20230704,140900,305271116,902,902,902,902,0
20230704,140800,305271116,902,902,902,902,0
20230704,140700,305271116,902,902,902,902,1224
20230704,140600,304167068,902,902,902,902,1482
20230704,140500,302830304,902,902,902,902,72
20230704,140400,302765360,903,903,903,903,0
20230704,140300,302765360,903,902,903,902,501
20230704,140200,302312958,903,903,903,903,31
20230704,140100,302284965,903,903,903,903,0
20230704,140000,302284965,903,903,903,903,2555
20230704,135900,299977800,902,903,903,902,3171
20230704,135800,297115558,902,902,902,902,0
20230704,135700,297115558,902,902,902,902,0
20230704,135600,297115558,902,902,902,902,0
20230704,135500,297115558,902,902,902,902,0
20230704,135400,297115558,902,902,902,902,250
20230704,135300,296890058,905,905,905,905,0
20230704,135200,296890058,905,905,905,905,0
20230704,135100,296890058,905,905,905,905,0
20230704,135000,296890058,905,905,905,905,0
20230704,134900,296890058,905,905,905,905,1
20230704,134800,296889153,902,902,902,902,0
20230704,134700,296889153,902,902,902,902,0
20230704,134600,296889153,902,902,902,902,110
20230704,134500,296789933,905,902,905,902,9
20230704,134400,296781812,905,905,905,905,1
20230704,134300,296780907,902,902,902,902,135
20230704,134200,296659137,905,904,905,904,348
20230704,134100,296344524,902,902,902,902,0
20230704,134000,296344524,902,902,902,902,0
20230704,133900,296344524,902,902,902,902,0
20230704,133800,296344524,902,902,902,902,428
20230704,133700,295958468,902,902,902,902,1
20230704,133600,295957566,905,905,905,905,0
20230704,133500,295957566,905,905,905,905,9
20230704,133400,295949421,905,905,905,905,0
20230704,133300,295949421,905,906,906,900,66632
20230704,133200,235933637,908,908,908,908,0
20230704,133100,235933637,908,908,908,908,0
20230704,133000,235933637,908,908,908,908,0
20230704,132900,235933637,908,908,908,908,0
20230704,132800,235933637,908,908,908,908,0
20230704,132700,235933637,908,908,908,908,0
20230704,132600,235933637,908,908,908,908,0
20230704,132500,235933637,908,908,908,908,0
20230704,132400,235933637,908,908,908,908,434
20230704,132300,235539565,908,908,908,908,0
20230704,132200,235539565,908,908,908,908,0
20230704,132100,235539565,908,908,908,908,63
20230704,132000,235482361,908,908,908,908,0
20230704,131900,235482361,908,908,908,908,0
20230704,131800,235482361,908,908,908,908,66
20230704,131700,235422433,908,908,908,908,0
20230704,131600,235422433,908,908,908,908,0
20230704,131500,235422433,908,908,908,908,1000
20230704,131400,234514433,908,908,908,908,0
20230704,131300,234514433,908,907,908,904,1517
20230704,131200,233139010,908,908,908,908,1000
20230704,131100,232231010,908,905,908,905,20
20230704,131000,232212884,904,904,904,904,0
20230704,130900,232212884,904,904,904,904,0
20230704,130800,232212884,904,904,904,904,0
20230704,130700,232212884,904,904,904,904,0
20230704,130600,232212884,904,904,904,904,67
20230704,130500,232152316,904,904,904,904,900
20230704,130400,231338716,904,904,904,904,0
20230704,130300,231338716,904,904,904,904,0
20230704,130200,231338716,904,904,904,904,0
20230704,130100,231338716,904,904,904,904,0
20230704,130000,231338716,904,904,904,904,0
20230704,125900,231338716,904,905,905,904,2000
20230704,125800,229530715,908,908,908,908,0
20230704,125700,229530715,908,907,908,907,428
20230704,125600,229142110,908,907,908,907,644
20230704,125500,228557462,908,908,908,908,0
20230704,125400,228557462,908,908,908,908,0
20230704,125300,228557462,908,908,908,908,0
20230704,125200,228557462,908,905,908,905,72
20230704,125100,228492298,904,904,904,904,44
20230704,125000,228452522,905,905,905,904,87
20230704,124900,228373834,904,904,905,904,1129
20230704,124800,227352203,904,905,905,904,164
20230704,124700,227203789,905,905,905,905,0
20230704,124600,227203789,905,905,905,905,3
20230704,124500,227201074,905,905,905,905,3
20230704,124400,227198359,905,907,907,905,101
20230704,124300,227106754,907,907,907,907,0
20230704,124200,227106754,907,907,907,907,0
20230704,124100,227106754,907,907,907,907,0
20230704,124000,227106754,907,907,907,907,0
20230704,123900,227106754,907,907,907,907,0
20230704,123800,227106754,907,907,907,907,0
20230704,123700,227106754,907,907,907,907,0
20230704,123600,227106754,907,907,907,907,0
20230704,123500,227106754,907,907,907,907,1
20230704,123400,227105847,908,907,908,905,7
20230704,123300,227099502,907,907,907,907,100
20230704,123200,227008802,907,907,907,907,0
20230704,123100,227008802,907,907,907,907,10
20230704,123000,226999732,908,908,908,908,0
20230704,122900,226999732,908,908,908,908,0
20230704,122800,226999732,908,908,908,908,0
20230704,122700,226999732,908,908,908,908,0
20230704,122600,226999732,908,908,908,908,0
20230704,122500,226999732,908,908,908,908,0
20230704,122400,226999732,908,906,908,906,16
20230704,122300,226985224,905,905,905,905,7
20230704,122200,226978889,905,905,905,905,107
20230704,122100,226882054,905,905,905,905,0
20230704,122000,226882054,905,905,905,905,0
20230704,121900,226882054,905,905,905,905,0
20230704,121800,226882054,905,905,905,905,0
20230704,121700,226882054,905,905,905,905,800
20230704,121600,226158054,905,905,905,905,0
20230704,121500,226158054,905,905,905,905,0
20230704,121400,226158054,905,905,905,905,1
20230704,121300,226157149,905,905,905,905,30
20230704,121200,226129999,905,905,905,905,1
20230704,121100,226129094,905,905,905,905,23
20230704,121000,226108279,908,906,908,906,21
20230704,120900,226089236,905,905,905,905,100
20230704,120800,225998736,908,908,908,908,0
20230704,120700,225998736,908,908,908,908,0
20230704,120600,225998736,908,908,908,908,0
20230704,120500,225998736,908,908,908,908,0
20230704,120400,225998736,908,907,908,907,100
20230704,120300,225907946,908,908,908,908,1
20230704,120200,225907038,909,909,909,909,0
20230704,120100,225907038,909,909,909,909,0
20230704,120000,225907038,909,909,909,909,0
20230704,115900,225907038,909,909,909,909,0
20230704,115800,225907038,909,909,909,909,0
20230704,115700,225907038,909,909,909,909,23
20230704,115600,225886131,910,910,910,910,0
20230704,115500,225886131,910,910,910,910,0
20230704,115400,225886131,910,910,910,910,0
20230704,115300,225886131,910,910,910,910,0
20230704,115200,225886131,910,910,910,910,0
20230704,115100,225886131,910,910,910,910,0
20230704,115000,225886131,910,910,910,910,0
20230704,114900,225886131,910,910,910,910,0
20230704,114800,225886131,910,910,910,910,0
20230704,114700,225886131,910,910,910,910,0
20230704,114600,225886131,910,910,910,910,0
20230704,114500,225886131,910,910,910,910,0
20230704,114400,225886131,910,909,910,909,350
20230704,114300,225567979,905,905,905,905,1
20230704,114200,225567074,909,909,909,909,0
20230704,114100,225567074,909,909,909,909,1
20230704,114000,225566165,905,905,905,905,0
20230704,113900,225566165,905,906,906,905,100
20230704,113800,225475663,909,909,909,909,50
20230704,113700,225430213,910,910,910,910,0
20230704,113600,225430213,910,910,910,910,1098
20230704,113500,224431033,910,910,910,910,0
20230704,113400,224431033,910,910,910,910,0
20230704,113300,224431033,910,909,910,909,101
20230704,113200,224339223,910,910,910,910,0
20230704,113100,224339223,910,910,910,910,0
20230704,113000,224339223,910,906,910,906,16019
20230704,112900,209785536,909,908,910,908,1003
20230704,112800,208873809,906,906,906,906,1729
20230704,112700,207307335,906,906,906,906,0
20230704,112600,207307335,906,909,909,906,1096
20230704,112500,206311081,909,909,909,909,2877
20230704,112400,203695888,904,908,908,904,145
20230704,112300,203564360,908,908,908,908,0
20230704,112200,203564360,908,901,908,901,58511
20230704,112100,150723825,900,900,900,900,1
20230704,112000,150722925,900,900,900,900,0
20230704,111900,150722925,900,900,900,900,0
20230704,111800,150722925,900,900,900,900,0
20230704,111700,150722925,900,900,900,900,0
20230704,111600,150722925,900,900,900,900,0
20230704,111500,150722925,900,900,900,900,468
20230704,111400,150301725,900,900,900,900,1
20230704,111300,150300825,902,902,902,902,0
20230704,111200,150300825,902,902,902,902,0
20230704,111100,150300825,902,902,902,902,0
20230704,111000,150300825,902,902,902,902,1
20230704,110900,150299923,901,901,901,901,0
20230704,110800,150299923,901,901,901,901,0
20230704,110700,150299923,901,901,901,901,0
20230704,110600,150299923,901,901,901,901,2312
20230704,110500,148216811,901,901,901,901,0
20230704,110400,148216811,901,901,901,901,0
20230704,110300,148216811,901,901,901,901,1000
20230704,110200,147315811,901,901,901,901,0
20230704,110100,147315811,901,901,901,901,0
20230704,110000,147315811,901,900,901,900,11
20230704,105900,147305910,896,896,896,896,0
20230704,105800,147305910,896,898,898,896,2033
20230704,105700,145481762,901,901,901,901,0
20230704,105600,145481762,901,901,901,901,0
20230704,105500,145481762,901,898,901,898,56
20230704,105400,145431471,901,901,901,901,3294
20230704,105300,142463577,901,901,901,901,1
20230704,105200,142462676,901,901,901,901,0
20230704,105100,142462676,901,901,901,901,1000
20230704,105000,141561676,901,901,901,901,0
20230704,104900,141561676,901,901,901,896,15042
20230704,104800,128083834,901,901,901,901,0
20230704,104700,128083834,901,901,901,901,1
20230704,104600,128082933,901,901,901,901,0
20230704,104500,128082933,901,901,901,901,0
20230704,104400,128082933,901,901,901,901,0
20230704,104300,128082933,901,901,901,901,0
20230704,104200,128082933,901,897,901,895,11149
20230704,104100,118094703,897,897,897,897,0
20230704,104000,118094703,897,900,900,897,6442
20230704,103900,112306869,901,901,901,901,8
20230704,103800,112299661,900,900,900,900,80
20230704,103700,112227661,900,900,900,900,0
20230704,103600,112227661,900,900,900,900,0
20230704,103500,112227661,900,900,900,900,0
20230704,103400,112227661,900,900,900,900,3510
20230704,103300,109068661,900,900,900,900,864
20230704,103200,108291061,900,900,900,900,1
20230704,103100,108290161,900,900,900,900,83
20230704,103000,108215461,901,900,901,900,704
20230704,102900,107581363,900,900,900,900,991
20230704,102800,106689463,901,901,901,901,0
20230704,102700,106689463,901,901,901,901,0
20230704,102600,106689463,901,901,901,901,0
20230704,102500,106689463,901,901,901,901,0
20230704,102400,106689463,901,901,901,901,0
20230704,102300,106689463,901,901,901,901,0
20230704,102200,106689463,901,897,901,896,3150
20230704,102100,103866895,901,901,901,901,51
20230704,102000,103820944,901,901,901,901,2
20230704,101900,103819142,899,899,899,899,1080
20230704,101800,102848222,899,899,899,899,400
20230704,101700,102488622,899,899,899,899,200
20230704,101600,102308822,899,898,899,898,200
20230704,101500,102129122,899,899,899,899,0
20230704,101400,102129122,899,899,899,899,36
20230704,101300,102096758,896,896,896,896,136
20230704,101200,101974902,897,897,897,897,0
20230704,101100,101974902,897,897,897,897,20
20230704,101000,101956962,897,897,897,897,544
20230704,100900,101468994,899,899,899,899,10
20230704,100800,101460004,896,896,896,896,0
20230704,100700,101460004,896,896,896,896,0
20230704,100600,101460004,896,900,900,896,52
20230704,100500,101413392,900,900,900,900,404
20230704,100400,101049792,900,900,900,900,5
20230704,100300,101045292,900,900,900,900,230
20230704,100200,100838292,900,900,900,900,0
20230704,100100,100838292,900,900,900,900,2
20230704,100000,100836492,900,900,900,900,92
20230704,095900,100753692,900,900,900,900,118
20230704,095800,100647492,900,900,900,900,32
20230704,095700,100618692,896,896,896,896,0
20230704,095600,100618692,896,896,896,896,1670
20230704,095500,99122372,896,896,896,896,0
20230704,095400,99122372,896,896,896,896,0
20230704,095300,99122372,896,896,896,896,10
20230704,095200,99113412,896,895,896,895,10025
20230704,095100,90141036,895,901,901,894,5450
20230704,095000,85259135,897,901,901,897,620
20230704,094900,84702515,901,901,901,901,234
20230704,094800,84491681,901,897,901,897,4748
20230704,094700,80231545,897,897,897,897,750
20230704,094600,79558795,897,897,897,897,500
20230704,094500,79110295,897,896,897,896,1219
20230704,094400,78016971,896,896,896,896,122
20230704,094300,77907659,897,897,897,896,5699
20230704,094200,72801352,896,896,896,896,128
20230704,094100,72686664,896,896,896,896,121
20230704,094000,72578248,897,897,897,897,2199
20230704,093900,70605745,900,900,900,900,0
20230704,093800,70605745,900,901,901,900,10002
20230704,093700,61593945,901,901,901,898,1631
20230704,093600,60129301,901,901,901,901,6
20230704,093500,60123895,897,899,899,897,1257
20230704,093400,58995149,901,901,901,901,0
20230704,093300,58995149,901,901,901,901,41
20230704,093200,58958208,901,901,901,901,1
20230704,093100,58957307,901,901,901,898,410
20230704,093000,58588935,901,901,901,901,1
20230704,092900,58588034,901,901,901,901,9848
20230704,092800,49714986,901,901,901,901,1
20230704,092700,49714085,899,901,902,899,1007
20230704,092600,48808787,899,899,899,899,0
20230704,092500,48808787,899,899,899,899,0
20230704,092400,48808787,899,899,899,899,1300
20230704,092300,47640087,899,899,899,899,0
20230704,092200,47640087,899,899,899,899,0
20230704,092100,47640087,899,898,899,897,695
20230704,092000,47015668,902,902,902,902,127
20230704,091900,46901114,903,903,903,903,218
20230704,091800,46704260,897,899,899,897,2900
20230704,091700,44098516,903,903,903,903,0
20230704,091600,44098516,903,903,903,903,10501
20230704,091500,34616113,903,903,903,903,0
20230704,091400,34616113,903,903,903,903,3
20230704,091300,34613404,903,898,903,898,97
20230704,091200,34526293,895,896,896,895,2217
20230704,091100,32542058,898,898,898,898,1602
20230704,091000,31103462,898,898,898,898,1
20230704,090900,31102564,898,898,898,898,158
20230704,090800,30960680,898,898,898,898,1114
20230704,090700,29960308,898,898,898,898,600
20230704,090600,29421508,895,891,895,891,1229
20230704,090500,28325697,890,890,890,890,501
20230704,090400,27879807,890,892,895,890,7135
20230704,090300,21528776,892,892,892,892,1246
20230704,090200,20417344,892,900,900,890,7138
20230704,090100,14036769,900,900,900,900,2800
20230704,090000,11516769,906,902,906,900,12786