KissMeData/071950/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193300,266745270,791,791,791,791,783
20230704,193200,266745270,791,791,791,791,0
20230704,193100,266745270,791,791,791,791,0
20230704,193000,266745270,791,791,791,791,0
20230704,192900,266745270,791,791,791,791,0
20230704,192800,266745270,791,791,791,791,0
20230704,192700,266745270,791,791,791,791,0
20230704,192600,266745270,791,791,791,791,0
20230704,192500,266745270,791,791,791,791,0
20230704,192400,266745270,791,791,791,791,0
20230704,192300,266745270,791,791,791,791,0
20230704,192200,266745270,791,791,791,791,0
20230704,192100,266745270,791,791,791,791,0
20230704,192000,266745270,791,791,791,791,0
20230704,191900,266745270,791,791,791,791,0
20230704,191800,266745270,791,791,791,791,0
20230704,191700,266745270,791,791,791,791,0
20230704,191600,266745270,791,791,791,791,0
20230704,191500,266745270,791,791,791,791,0
20230704,191400,266745270,791,791,791,791,0
20230704,191300,266745270,791,791,791,791,0
20230704,191200,266745270,791,791,791,791,0
20230704,191100,266745270,791,791,791,791,0
20230704,191000,266745270,791,791,791,791,0
20230704,190900,266745270,791,791,791,791,0
20230704,190800,266745270,791,791,791,791,0
20230704,190700,266745270,791,791,791,791,0
20230704,190600,266745270,791,791,791,791,0
20230704,190500,266745270,791,791,791,791,0
20230704,190400,266745270,791,791,791,791,0
20230704,190300,266745270,791,791,791,791,783
20230704,190200,266745270,791,791,791,791,0
20230704,190100,266745270,791,791,791,791,0
20230704,190000,266745270,791,791,791,791,0
20230704,185900,266745270,791,791,791,791,0
20230704,185800,266745270,791,791,791,791,0
20230704,185700,266745270,791,791,791,791,0
20230704,185600,266745270,791,791,791,791,0
20230704,185500,266745270,791,791,791,791,0
20230704,185400,266745270,791,791,791,791,0
20230704,185300,266745270,791,791,791,791,0
20230704,185200,266745270,791,791,791,791,0
20230704,185100,266745270,791,791,791,791,0
20230704,185000,266745270,791,791,791,791,0
20230704,184900,266745270,791,791,791,791,0
20230704,184800,266745270,791,791,791,791,0
20230704,184700,266745270,791,791,791,791,0
20230704,184600,266745270,791,791,791,791,0
20230704,184500,266745270,791,791,791,791,0
20230704,184400,266745270,791,791,791,791,0
20230704,184300,266745270,791,791,791,791,0
20230704,184200,266745270,791,791,791,791,0
20230704,184100,266745270,791,791,791,791,0
20230704,184000,266745270,791,791,791,791,0
20230704,183900,266745270,791,791,791,791,0
20230704,183800,266745270,791,791,791,791,0
20230704,183700,266745270,791,791,791,791,0
20230704,183600,266745270,791,791,791,791,0
20230704,183500,266745270,791,791,791,791,0
20230704,183400,266745270,791,791,791,791,0
20230704,183300,266745270,791,791,791,791,783
20230704,183200,266745270,791,791,791,791,0
20230704,183100,266745270,791,791,791,791,0
20230704,183000,266745270,791,791,791,791,0
20230704,182900,266745270,791,791,791,791,0
20230704,182800,266745270,791,791,791,791,0
20230704,182700,266745270,791,791,791,791,0
20230704,182600,266745270,791,791,791,791,0
20230704,182500,266745270,791,791,791,791,0
20230704,182400,266745270,791,791,791,791,0
20230704,182300,266745270,791,791,791,791,0
20230704,182200,266745270,791,791,791,791,0
20230704,182100,266745270,791,791,791,791,0
20230704,182000,266745270,791,791,791,791,0
20230704,181900,266745270,791,791,791,791,0
20230704,181800,266745270,791,791,791,791,0
20230704,181700,266745270,791,791,791,791,0
20230704,181600,266745270,791,791,791,791,0
20230704,181500,266745270,791,791,791,791,0
20230704,181400,266745270,791,791,791,791,0
20230704,181300,266745270,791,791,791,791,0
20230704,181200,266745270,791,791,791,791,0
20230704,181100,266745270,791,791,791,791,0
20230704,181000,266745270,791,791,791,791,0
20230704,180900,266745270,791,791,791,791,0
20230704,180800,266745270,791,791,791,791,0
20230704,180700,266745270,791,791,791,791,0
20230704,180600,266745270,791,791,791,791,0
20230704,180500,266745270,791,791,791,791,0
20230704,180400,266745270,791,791,791,791,0
20230704,180300,266745270,791,791,791,791,783
20230704,180200,266745270,791,791,791,791,0
20230704,180100,266745270,791,791,791,791,0
20230704,180000,266745270,791,791,791,791,0
20230704,175900,266745270,791,791,791,791,0
20230704,175800,266745270,791,791,791,791,0
20230704,175700,266745270,791,791,791,791,0
20230704,175600,266745270,791,791,791,791,0
20230704,175500,266745270,791,791,791,791,0
20230704,175400,266745270,791,791,791,791,0
20230704,175300,266745270,791,791,791,791,0
20230704,175200,266745270,791,791,791,791,0
20230704,175100,266745270,791,791,791,791,0
20230704,175000,266745270,791,791,791,791,0
20230704,174900,266745270,791,791,791,791,0
20230704,174800,266745270,791,791,791,791,0
20230704,174700,266745270,791,791,791,791,0
20230704,174600,266745270,791,791,791,791,0
20230704,174500,266745270,791,791,791,791,0
20230704,174400,266745270,791,791,791,791,0
20230704,174300,266745270,791,791,791,791,0
20230704,174200,266745270,791,791,791,791,0
20230704,174100,266745270,791,791,791,791,0
20230704,174000,266745270,791,791,791,791,0
20230704,173900,266745270,791,791,791,791,0
20230704,173800,266745270,791,791,791,791,0
20230704,173700,266745270,791,791,791,791,0
20230704,173600,266745270,791,791,791,791,0
20230704,173500,266745270,791,791,791,791,0
20230704,173400,266745270,791,791,791,791,0
20230704,173300,266745270,791,791,791,791,783
20230704,173200,266745270,791,791,791,791,0
20230704,173100,266745270,791,791,791,791,0
20230704,173000,266745270,791,791,791,791,0
20230704,172900,266745270,791,791,791,791,0
20230704,172800,266745270,791,791,791,791,0
20230704,172700,266745270,791,791,791,791,0
20230704,172600,266745270,791,791,791,791,0
20230704,172500,266745270,791,791,791,791,0
20230704,172400,266745270,791,791,791,791,0
20230704,172300,266745270,791,791,791,791,0
20230704,172200,266745270,791,791,791,791,0
20230704,172100,266745270,791,791,791,791,0
20230704,172000,266745270,791,791,791,791,0
20230704,171900,266745270,791,791,791,791,0
20230704,171800,266745270,791,791,791,791,0
20230704,171700,266745270,791,791,791,791,0
20230704,171600,266745270,791,791,791,791,0
20230704,171500,266745270,791,791,791,791,0
20230704,171400,266745270,791,791,791,791,0
20230704,171300,266745270,791,791,791,791,0
20230704,171200,266745270,791,791,791,791,0
20230704,171100,266745270,791,791,791,791,0
20230704,171000,266745270,791,791,791,791,0
20230704,170900,266745270,791,791,791,791,0
20230704,170800,266745270,791,791,791,791,0
20230704,170700,266745270,791,791,791,791,0
20230704,170600,266745270,791,791,791,791,0
20230704,170500,266745270,791,791,791,791,0
20230704,170400,266745270,791,791,791,791,0
20230704,170300,266745270,791,791,791,791,783
20230704,170200,266745270,791,791,791,791,0
20230704,170100,266745270,791,791,791,791,0
20230704,170000,266745270,791,791,791,791,0
20230704,165900,266745270,791,791,791,791,0
20230704,165800,266745270,791,791,791,791,0
20230704,165700,266745270,791,791,791,791,0
20230704,165600,266745270,791,791,791,791,0
20230704,165500,266745270,791,791,791,791,0
20230704,165400,266745270,791,791,791,791,0
20230704,165300,266745270,791,791,791,791,0
20230704,165200,266745270,791,791,791,791,0
20230704,165100,266745270,791,791,791,791,0
20230704,165000,266745270,791,791,791,791,0
20230704,164900,266745270,791,791,791,791,0
20230704,164800,266745270,791,791,791,791,0
20230704,164700,266745270,791,791,791,791,0
20230704,164600,266745270,791,791,791,791,0
20230704,164500,266745270,791,791,791,791,0
20230704,164400,266745270,791,791,791,791,0
20230704,164300,266745270,791,791,791,791,0
20230704,164200,266745270,791,791,791,791,0
20230704,164100,266745270,791,791,791,791,0
20230704,164000,266745270,791,791,791,791,0
20230704,163900,266745270,791,791,791,791,0
20230704,163800,266745270,791,791,791,791,0
20230704,163700,266745270,791,791,791,791,0
20230704,163600,266745270,791,791,791,791,0
20230704,163500,266745270,791,791,791,791,0
20230704,163400,266745270,791,791,791,791,0
20230704,163300,266745270,791,791,791,791,783
20230704,163200,266745270,791,791,791,791,0
20230704,163100,266745270,791,791,791,791,0
20230704,163000,266745270,791,791,791,791,0
20230704,162900,266745270,791,791,791,791,0
20230704,162800,266745270,791,791,791,791,0
20230704,162700,266745270,791,791,791,791,0
20230704,162600,266745270,791,791,791,791,0
20230704,162500,266745270,791,791,791,791,0
20230704,162400,266745270,791,791,791,791,0
20230704,162300,266745270,791,791,791,791,0
20230704,162200,266745270,791,791,791,791,0
20230704,162100,266745270,791,791,791,791,0
20230704,162000,266745270,791,791,791,791,0
20230704,161900,266745270,791,791,791,791,0
20230704,161800,266745270,791,791,791,791,0
20230704,161700,266745270,791,791,791,791,0
20230704,161600,266745270,791,791,791,791,0
20230704,161500,266745270,791,791,791,791,0
20230704,161400,266745270,791,791,791,791,0
20230704,161300,266745270,791,791,791,791,0
20230704,161200,266745270,791,791,791,791,0
20230704,161100,266745270,791,791,791,791,0
20230704,161000,266745270,791,791,791,791,0
20230704,160900,266745270,791,791,791,791,0
20230704,160800,266745270,791,791,791,791,0
20230704,160700,266745270,791,791,791,791,0
20230704,160600,266745270,791,791,791,791,0
20230704,160500,266745270,791,791,791,791,0
20230704,160400,266745270,791,791,791,791,0
20230704,160300,266745270,791,791,791,791,783
20230704,160200,266745270,791,791,791,791,0
20230704,160100,266745270,791,791,791,791,0
20230704,160000,266745270,791,791,791,791,0
20230704,155900,266745270,791,791,791,791,0
20230704,155800,266745270,791,791,791,791,0
20230704,155700,266745270,791,791,791,791,0
20230704,155600,266745270,791,791,791,791,0
20230704,155500,266745270,791,791,791,791,0
20230704,155400,266745270,791,791,791,791,0
20230704,155300,266745270,791,791,791,791,0
20230704,155200,266745270,791,791,791,791,0
20230704,155100,266745270,791,791,791,791,0
20230704,155000,266745270,791,791,791,791,0
20230704,154900,266745270,791,791,791,791,0
20230704,154800,266745270,791,791,791,791,0
20230704,154700,266745270,791,791,791,791,0
20230704,154600,266745270,791,791,791,791,0
20230704,154500,266745270,791,791,791,791,0
20230704,154400,266745270,791,791,791,791,0
20230704,154300,266745270,791,791,791,791,0
20230704,154200,266745270,791,791,791,791,0
20230704,154100,266745270,791,791,791,791,0
20230704,154000,266745270,791,791,791,791,0
20230704,153900,266745270,791,791,791,791,0
20230704,153800,266745270,791,791,791,791,0
20230704,153700,266745270,791,791,791,791,0
20230704,153600,266745270,791,791,791,791,0
20230704,153500,266745270,791,791,791,791,0
20230704,153400,266745270,791,791,791,791,0
20230704,153300,266745270,791,791,791,791,783
20230704,153200,266745270,791,791,791,791,0
20230704,153100,266745270,791,791,791,791,0
20230704,153000,266745270,791,791,791,791,783
20230704,152900,266125917,791,791,791,791,0
20230704,152800,266125917,791,791,791,791,0
20230704,152700,266125917,791,791,791,791,0
20230704,152600,266125917,791,791,791,791,0
20230704,152500,266125917,791,791,791,791,0
20230704,152400,266125917,791,791,791,791,0
20230704,152300,266125917,791,791,791,791,0
20230704,152200,266125917,791,791,791,791,0
20230704,152100,266125917,791,791,791,791,0
20230704,152000,266125917,791,791,791,791,0
20230704,151900,266125917,791,791,791,791,38
20230704,151800,266095859,793,793,793,793,630
20230704,151700,265596269,792,792,793,792,272
20230704,151600,265380844,793,792,793,792,58
20230704,151500,265334907,791,793,793,791,201
20230704,151400,265175914,793,793,793,793,1
20230704,151300,265175121,794,791,794,791,108
20230704,151200,265089652,790,793,793,790,4
20230704,151100,265086486,790,793,793,790,3699
20230704,151000,262161958,794,795,795,794,316
20230704,150900,261911053,794,794,794,794,106
20230704,150800,261826889,794,795,795,794,193
20230704,150700,261673484,795,794,795,794,51
20230704,150600,261632989,794,794,794,794,0
20230704,150500,261632989,794,796,796,794,21
20230704,150400,261616313,794,794,794,794,0
20230704,150300,261616313,794,796,796,794,31
20230704,150200,261591697,795,794,795,794,53
20230704,150100,261549612,796,796,796,796,1
20230704,150000,261548816,794,796,796,794,200
20230704,145900,261390014,794,794,794,794,0
20230704,145800,261390014,794,796,796,794,449
20230704,145700,261032670,796,793,796,793,180
20230704,145600,260889666,795,795,795,795,1
20230704,145500,260888871,794,794,794,794,1
20230704,145400,260888077,795,795,795,795,1
20230704,145300,260887282,796,796,796,796,1
20230704,145200,260886486,798,798,798,798,0
20230704,145100,260886486,798,795,798,795,530
20230704,145000,260464012,796,796,796,796,0
20230704,144900,260464012,796,796,796,796,1
20230704,144800,260463216,792,792,792,792,30
20230704,144700,260439456,790,798,798,790,1509
20230704,144600,259244237,796,796,796,796,0
20230704,144500,259244237,796,796,796,796,1
20230704,144400,259243441,796,796,796,796,0
20230704,144300,259243441,796,796,796,796,0
20230704,144200,259243441,796,796,796,796,17
20230704,144100,259229909,796,796,796,796,1800
20230704,144000,257797109,796,796,796,796,199
20230704,143900,257638705,796,796,796,796,0
20230704,143800,257638705,796,796,796,796,30
20230704,143700,257614825,796,796,796,796,50
20230704,143600,257575025,796,796,796,796,0
20230704,143500,257575025,796,796,796,796,998
20230704,143400,256780617,796,796,796,796,0
20230704,143300,256780617,796,796,796,796,1
20230704,143200,256779821,795,790,795,790,63
20230704,143100,256729986,792,792,792,792,0
20230704,143000,256729986,792,794,796,792,845
20230704,142900,256058032,795,795,795,795,338
20230704,142800,255789322,795,795,795,795,82
20230704,142700,255724132,792,792,792,792,19
20230704,142600,255709084,795,796,796,795,2
20230704,142500,255707493,796,796,796,796,1
20230704,142400,255706697,796,796,796,796,0
20230704,142300,255706697,796,796,796,796,1
20230704,142200,255705901,796,796,796,796,0
20230704,142100,255705901,796,796,796,796,1
20230704,142000,255705105,796,796,796,796,0
20230704,141900,255705105,796,792,796,792,7
20230704,141800,255699557,796,796,796,796,1
20230704,141700,255698761,796,796,796,796,0
20230704,141600,255698761,796,796,796,796,1
20230704,141500,255697965,794,794,794,794,1
20230704,141400,255697171,796,796,796,796,1
20230704,141300,255696375,793,796,796,793,21
20230704,141200,255679719,794,794,794,794,25
20230704,141100,255659869,796,796,796,796,1
20230704,141000,255659073,796,796,796,796,1
20230704,140900,255658277,795,795,795,795,0
20230704,140800,255658277,795,795,795,795,25
20230704,140700,255638402,796,796,796,796,26
20230704,140600,255617706,797,796,797,790,2045
20230704,140500,253997556,796,796,796,796,1
20230704,140400,253996760,794,794,794,794,0
20230704,140300,253996760,794,794,794,794,30
20230704,140200,253972940,794,794,796,794,238
20230704,140100,253783966,796,796,796,796,0
20230704,140000,253783966,796,796,796,796,1
20230704,135900,253783170,796,798,798,796,414
20230704,135800,253452828,798,798,798,798,35
20230704,135700,253424898,795,795,795,795,6
20230704,135600,253420128,796,796,796,796,0
20230704,135500,253420128,796,796,796,796,1
20230704,135400,253419332,796,796,796,796,0
20230704,135300,253419332,796,796,796,796,2
20230704,135200,253417740,798,794,800,794,296
20230704,135100,253181485,796,796,796,796,0
20230704,135000,253181485,796,796,796,796,30
20230704,134900,253157605,796,796,796,796,0
20230704,134800,253157605,796,796,796,796,30
20230704,134700,253133725,796,796,796,796,50
20230704,134600,253093925,800,799,800,799,20
20230704,134500,253077928,796,796,796,796,203
20230704,134400,252916340,796,796,796,796,30
20230704,134300,252892460,796,796,796,796,30
20230704,134200,252868580,796,796,796,796,50
20230704,134100,252828780,798,798,798,798,0
20230704,134000,252828780,798,798,798,798,0
20230704,133900,252828780,798,798,798,798,0
20230704,133800,252828780,798,798,798,798,1
20230704,133700,252827982,798,798,798,798,49
20230704,133600,252788880,796,796,796,796,0
20230704,133500,252788880,796,796,796,796,6
20230704,133400,252784104,796,796,796,796,0
20230704,133300,252784104,796,796,796,796,30
20230704,133200,252760224,796,796,796,796,1
20230704,133100,252759428,800,796,800,796,839
20230704,133000,252088689,793,793,793,793,0
20230704,132900,252088689,793,796,796,793,361
20230704,132800,251802413,793,793,793,793,30
20230704,132700,251778623,796,793,796,793,51
20230704,132600,251738177,793,793,793,793,120
20230704,132500,251643017,796,796,796,796,1
20230704,132400,251642221,796,796,796,796,1
20230704,132300,251641425,795,796,796,795,25
20230704,132200,251621549,796,796,796,796,1
20230704,132100,251620753,796,796,796,796,0
20230704,132000,251620753,796,796,796,796,0
20230704,131900,251620753,796,796,796,796,0
20230704,131800,251620753,796,796,796,796,1
20230704,131700,251619957,796,795,796,795,107
20230704,131600,251534891,795,795,795,795,0
20230704,131500,251534891,795,795,795,795,1
20230704,131400,251534096,795,795,795,795,0
20230704,131300,251534096,795,795,795,795,1
20230704,131200,251533301,795,795,795,795,1
20230704,131100,251532506,791,791,791,791,0
20230704,131000,251532506,791,795,795,791,101
20230704,130900,251452604,794,794,794,794,0
20230704,130800,251452604,794,794,794,794,19
20230704,130700,251437518,795,795,795,795,0
20230704,130600,251437518,795,796,796,795,243
20230704,130500,251244331,795,795,795,795,0
20230704,130400,251244331,795,794,795,794,159
20230704,130300,251118079,794,794,794,794,1
20230704,130200,251117285,794,794,794,794,0
20230704,130100,251117285,794,794,794,794,1
20230704,130000,251116491,794,794,794,794,54
20230704,125900,251073615,799,796,799,795,1281
20230704,125800,250051683,796,796,796,794,20
20230704,125700,250035771,797,797,797,797,0
20230704,125600,250035771,797,795,797,795,423
20230704,125500,249699462,794,794,794,794,2
20230704,125400,249697874,794,793,794,793,86
20230704,125300,249629613,793,793,793,793,0
20230704,125200,249629613,793,793,793,793,1
20230704,125100,249628820,791,793,793,791,7
20230704,125000,249623277,793,793,793,793,0
20230704,124900,249623277,793,793,793,793,1
20230704,124800,249622484,792,792,792,792,0
20230704,124700,249622484,792,792,792,792,11
20230704,124600,249613772,791,791,791,790,31
20230704,124500,249589266,791,792,792,791,446
20230704,124400,249236062,791,792,792,791,3
20230704,124300,249233688,792,792,792,792,0
20230704,124200,249233688,792,793,793,792,533
20230704,124100,248811551,792,792,792,792,0
20230704,124000,248811551,792,793,793,792,3
20230704,123900,248809174,792,792,792,792,3
20230704,123800,248806798,794,791,794,791,101
20230704,123700,248726904,791,791,791,791,1
20230704,123600,248726113,791,790,791,790,6
20230704,123500,248721372,791,791,791,791,1
20230704,123400,248720581,791,791,791,791,2
20230704,123300,248718999,791,791,791,791,1
20230704,123200,248718208,791,791,791,791,0
20230704,123100,248718208,791,791,791,791,1
20230704,123000,248717417,791,790,791,790,845
20230704,122900,248049023,791,791,791,791,0
20230704,122800,248049023,791,791,791,791,1
20230704,122700,248048232,790,790,790,790,95
20230704,122600,247973182,791,790,791,790,96
20230704,122500,247897341,790,790,790,790,200
20230704,122400,247739341,790,791,791,790,766
20230704,122300,247134138,794,794,794,794,1
20230704,122200,247133344,794,794,794,794,0
20230704,122100,247133344,794,794,794,794,1
20230704,122000,247132550,794,794,794,794,0
20230704,121900,247132550,794,794,794,794,1
20230704,121800,247131756,794,794,794,794,0
20230704,121700,247131756,794,794,794,794,1
20230704,121600,247130962,794,794,794,794,1
20230704,121500,247130168,794,794,794,794,0
20230704,121400,247130168,794,794,794,794,1
20230704,121300,247129374,795,795,795,795,0
20230704,121200,247129374,795,795,795,795,1
20230704,121100,247128579,790,790,790,790,0
20230704,121000,247128579,790,790,790,790,27
20230704,120900,247107249,790,790,790,790,1
20230704,120800,247106459,786,786,786,786,2295
20230704,120700,245302589,786,790,790,786,8
20230704,120600,245296297,796,796,796,796,0
20230704,120500,245296297,796,796,796,796,1
20230704,120400,245295501,796,796,796,796,1
20230704,120300,245294705,785,796,796,783,802
20230704,120200,244665362,800,800,800,800,30
20230704,120100,244641362,773,801,801,773,12539
20230704,120000,234807276,801,801,801,801,0
20230704,115900,234807276,801,801,801,801,38
20230704,115800,234776838,802,802,802,802,23
20230704,115700,234758392,802,802,802,802,628
20230704,115600,234254736,801,801,801,801,0
20230704,115500,234254736,801,801,801,801,0
20230704,115400,234254736,801,801,801,801,0
20230704,115300,234254736,801,802,802,801,5925
20230704,115200,229508713,804,804,804,804,0
20230704,115100,229508713,804,804,804,804,261
20230704,115000,229298869,801,801,801,801,0
20230704,114900,229298869,801,801,801,801,0
20230704,114800,229298869,801,801,801,801,0
20230704,114700,229298869,801,803,803,801,4828
20230704,114600,225431000,801,801,801,801,1455
20230704,114500,224265545,801,802,802,801,13314
20230704,114400,213600801,804,804,804,804,0
20230704,114300,213600801,804,804,804,804,0
20230704,114200,213600801,804,804,804,804,0
20230704,114100,213600801,804,804,804,804,0
20230704,114000,213600801,804,804,804,804,0
20230704,113900,213600801,804,804,804,804,0
20230704,113800,213600801,804,804,804,804,0
20230704,113700,213600801,804,804,804,804,107
20230704,113600,213514773,804,804,804,804,4376
20230704,113500,209996469,804,804,804,804,1813
20230704,113400,208538817,804,804,804,804,107
20230704,113300,208452789,805,804,805,804,132
20230704,113200,208346636,804,804,804,804,1257
20230704,113100,207336008,803,803,804,801,2128
20230704,113000,205629785,804,803,804,803,837
20230704,112900,204957246,803,803,803,803,0
20230704,112800,204957246,803,803,803,803,1
20230704,112700,204956443,803,801,803,801,42
20230704,112600,204922721,801,800,801,800,358
20230704,112500,204635970,801,801,801,801,0
20230704,112400,204635970,801,801,801,801,30
20230704,112300,204611940,798,798,798,798,7
20230704,112200,204606354,801,801,801,801,0
20230704,112100,204606354,801,801,801,801,0
20230704,112000,204606354,801,801,801,801,0
20230704,111900,204606354,801,801,801,801,0
20230704,111800,204606354,801,801,801,801,0
20230704,111700,204606354,801,801,801,801,0
20230704,111600,204606354,801,801,801,801,40
20230704,111500,204574314,796,796,796,796,0
20230704,111400,204574314,796,796,796,796,0
20230704,111300,204574314,796,796,796,796,0
20230704,111200,204574314,796,796,796,796,0
20230704,111100,204574314,796,796,796,796,0
20230704,111000,204574314,796,796,796,796,0
20230704,110900,204574314,796,796,796,796,2
20230704,110800,204572722,802,802,802,802,5
20230704,110700,204568712,803,799,803,799,1337
20230704,110600,203499128,800,800,800,800,1
20230704,110500,203498328,800,800,800,800,0
20230704,110400,203498328,800,802,804,800,9848
20230704,110300,195619302,803,802,804,802,1227
20230704,110200,194633906,802,790,802,790,148
20230704,110100,194516179,789,789,789,789,54
20230704,110000,194473573,790,790,790,790,0
20230704,105900,194473573,790,790,790,790,1
20230704,105800,194472783,790,790,790,790,0
20230704,105700,194472783,790,790,790,790,16
20230704,105600,194460143,790,790,790,790,1
20230704,105500,194459353,790,790,790,790,0
20230704,105400,194459353,790,790,790,790,1
20230704,105300,194458563,790,790,790,790,0
20230704,105200,194458563,790,790,790,790,16
20230704,105100,194445923,790,790,790,790,19
20230704,105000,194430913,790,790,790,790,1
20230704,104900,194430123,790,790,790,790,1
20230704,104800,194429333,790,790,790,790,0
20230704,104700,194429333,790,790,790,790,16
20230704,104600,194416693,790,790,790,790,1
20230704,104500,194415903,792,792,792,792,1
20230704,104400,194415111,792,792,792,792,0
20230704,104300,194415111,792,786,792,786,3
20230704,104200,194412747,786,792,792,786,136
20230704,104100,194305755,784,784,784,784,48
20230704,104000,194268123,788,793,793,788,61
20230704,103900,194220050,788,790,790,788,5007
20230704,103800,190273008,793,794,794,793,6
20230704,103700,190268249,794,795,795,794,33
20230704,103600,190242019,795,795,795,795,1
20230704,103500,190241224,790,791,791,790,203
20230704,103400,190080851,790,791,791,790,285
20230704,103300,189855461,796,796,796,796,1
20230704,103200,189854665,797,797,797,797,15
20230704,103100,189842710,796,796,796,796,1
20230704,103000,189841914,800,790,800,790,903
20230704,102900,189123939,795,795,795,795,1
20230704,102800,189123144,790,790,793,790,290
20230704,102700,188894041,790,790,790,790,16
20230704,102600,188881401,790,790,790,790,1
20230704,102500,188880611,777,790,790,777,1407
20230704,102400,187780228,794,794,794,794,1
20230704,102300,187779434,795,795,795,795,0
20230704,102200,187779434,795,793,795,793,17
20230704,102100,187765925,790,794,794,790,625
20230704,102000,187269919,794,794,794,794,0
20230704,101900,187269919,794,790,794,790,31
20230704,101800,187245425,790,790,790,790,0
20230704,101700,187245425,790,794,794,790,67
20230704,101600,187192427,790,788,790,788,485
20230704,101500,186809325,786,786,786,785,438
20230704,101400,186465326,786,786,786,786,1
20230704,101300,186464540,783,783,783,783,300
20230704,101200,186229640,787,787,787,787,17
20230704,101100,186216261,788,788,788,788,0
20230704,101000,186216261,788,788,788,788,2
20230704,100900,186214685,789,789,789,789,1
20230704,100800,186213896,776,790,794,776,1430
20230704,100700,185096097,796,796,796,796,18
20230704,100600,185081769,796,796,796,796,0
20230704,100500,185081769,796,796,796,796,3
20230704,100400,185079381,796,796,796,796,0
20230704,100300,185079381,796,796,796,796,1
20230704,100200,185078585,798,796,798,796,147
20230704,100100,184961541,802,797,802,797,38038
20230704,100000,154465325,796,796,796,796,1
20230704,095900,154464529,801,791,802,791,9148
20230704,095800,147133475,794,794,794,794,1
20230704,095700,147132681,794,791,794,791,66
20230704,095600,147080427,791,791,791,790,1534
20230704,095500,145867190,791,788,796,788,2480
20230704,095400,143911621,789,782,789,782,1210
20230704,095300,142960687,783,783,783,783,1
20230704,095200,142959904,784,779,784,776,467
20230704,095100,142596675,786,780,786,777,50
20230704,095000,142557732,781,781,781,781,0
20230704,094900,142557732,781,786,786,781,60
20230704,094800,142510867,786,786,786,786,1
20230704,094700,142510081,784,788,788,784,3241
20230704,094600,139967805,788,785,788,785,4303
20230704,094500,136577584,784,784,784,784,201
20230704,094400,136420000,784,785,785,784,258
20230704,094300,136217473,784,784,785,784,171
20230704,094200,136083379,785,785,786,784,2323
20230704,094100,134259871,786,788,788,786,727
20230704,094000,133688215,788,787,788,787,1056
20230704,093900,132856326,787,789,789,787,277
20230704,093800,132638265,787,786,790,786,310
20230704,093700,132394302,790,786,790,785,6134
20230704,093600,127570439,786,788,790,786,4153
20230704,093500,124296592,788,790,790,788,2843
20230704,093400,122053372,790,777,790,777,17110
20230704,093300,108713577,776,777,777,775,5345
20230704,093200,104568664,777,780,780,776,892
20230704,093100,103873544,779,781,781,779,1156
20230704,093000,102971237,784,784,787,784,1588
20230704,092900,101726242,785,789,789,785,9460
20230704,092800,94279342,792,792,792,789,1573
20230704,092700,93038239,790,792,792,790,2553
20230704,092600,91021335,789,789,789,789,0
20230704,092500,91021335,789,789,792,789,1077
20230704,092400,90171579,789,790,790,789,1901
20230704,092300,88670967,790,790,793,790,322
20230704,092200,88415804,790,790,793,790,484
20230704,092100,88033396,790,793,796,790,11988
20230704,092000,78537764,794,796,796,794,1624
20230704,091900,77247564,794,794,794,794,9
20230704,091800,77240418,793,792,796,792,970
20230704,091700,76472144,794,796,797,794,4642
20230704,091600,72783260,797,800,800,797,37942
20230704,091500,42442272,800,801,801,800,9764
20230704,091400,34630392,801,801,801,801,6269
20230704,091300,29608923,801,802,802,801,4122
20230704,091200,26306706,802,804,804,802,4083
20230704,091100,23030498,804,804,804,802,778
20230704,091000,22405936,805,807,807,805,663
20230704,090900,21870969,807,808,808,807,4
20230704,090800,21867739,806,807,808,806,741
20230704,090700,21269149,808,807,808,807,1882
20230704,090600,19748494,808,806,809,806,123
20230704,090500,19649069,804,803,808,803,587
20230704,090400,19177296,803,803,803,802,1176
20230704,090300,18233830,802,802,802,802,131
20230704,090200,18128768,801,801,803,801,482
20230704,090100,17742352,803,801,803,801,1967
20230704,090000,16164224,803,803,803,801,20134