KissMeData/084180/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194300,508788375,945,945,945,945,9887
20230710,194200,508788375,945,945,945,945,0
20230710,194100,508788375,945,945,945,945,0
20230710,194000,508788375,945,945,945,945,0
20230710,193900,508788375,945,945,945,945,0
20230710,193800,508788375,945,945,945,945,0
20230710,193700,508788375,945,945,945,945,0
20230710,193600,508788375,945,945,945,945,0
20230710,193500,508788375,945,945,945,945,0
20230710,193400,508788375,945,945,945,945,0
20230710,193300,508788375,945,945,945,945,0
20230710,193200,508788375,945,945,945,945,0
20230710,193100,508788375,945,945,945,945,0
20230710,193000,508788375,945,945,945,945,0
20230710,192900,508788375,945,945,945,945,0
20230710,192800,508788375,945,945,945,945,0
20230710,192700,508788375,945,945,945,945,0
20230710,192600,508788375,945,945,945,945,0
20230710,192500,508788375,945,945,945,945,0
20230710,192400,508788375,945,945,945,945,0
20230710,192300,508788375,945,945,945,945,0
20230710,192200,508788375,945,945,945,945,0
20230710,192100,508788375,945,945,945,945,0
20230710,192000,508788375,945,945,945,945,0
20230710,191900,508788375,945,945,945,945,0
20230710,191800,508788375,945,945,945,945,0
20230710,191700,508788375,945,945,945,945,0
20230710,191600,508788375,945,945,945,945,0
20230710,191500,508788375,945,945,945,945,0
20230710,191400,508788375,945,945,945,945,0
20230710,191300,508788375,945,945,945,945,9887
20230710,191200,508788375,945,945,945,945,0
20230710,191100,508788375,945,945,945,945,0
20230710,191000,508788375,945,945,945,945,0
20230710,190900,508788375,945,945,945,945,0
20230710,190800,508788375,945,945,945,945,0
20230710,190700,508788375,945,945,945,945,0
20230710,190600,508788375,945,945,945,945,0
20230710,190500,508788375,945,945,945,945,0
20230710,190400,508788375,945,945,945,945,0
20230710,190300,508788375,945,945,945,945,0
20230710,190200,508788375,945,945,945,945,0
20230710,190100,508788375,945,945,945,945,0
20230710,190000,508788375,945,945,945,945,0
20230710,185900,508788375,945,945,945,945,0
20230710,185800,508788375,945,945,945,945,0
20230710,185700,508788375,945,945,945,945,0
20230710,185600,508788375,945,945,945,945,0
20230710,185500,508788375,945,945,945,945,0
20230710,185400,508788375,945,945,945,945,0
20230710,185300,508788375,945,945,945,945,0
20230710,185200,508788375,945,945,945,945,0
20230710,185100,508788375,945,945,945,945,0
20230710,185000,508788375,945,945,945,945,0
20230710,184900,508788375,945,945,945,945,0
20230710,184800,508788375,945,945,945,945,0
20230710,184700,508788375,945,945,945,945,0
20230710,184600,508788375,945,945,945,945,0
20230710,184500,508788375,945,945,945,945,0
20230710,184400,508788375,945,945,945,945,0
20230710,184300,508788375,945,945,945,945,9887
20230710,184200,508788375,945,945,945,945,0
20230710,184100,508788375,945,945,945,945,0
20230710,184000,508788375,945,945,945,945,0
20230710,183900,508788375,945,945,945,945,0
20230710,183800,508788375,945,945,945,945,0
20230710,183700,508788375,945,945,945,945,0
20230710,183600,508788375,945,945,945,945,0
20230710,183500,508788375,945,945,945,945,0
20230710,183400,508788375,945,945,945,945,0
20230710,183300,508788375,945,945,945,945,0
20230710,183200,508788375,945,945,945,945,0
20230710,183100,508788375,945,945,945,945,0
20230710,183000,508788375,945,945,945,945,0
20230710,182900,508788375,945,945,945,945,0
20230710,182800,508788375,945,945,945,945,0
20230710,182700,508788375,945,945,945,945,0
20230710,182600,508788375,945,945,945,945,0
20230710,182500,508788375,945,945,945,945,0
20230710,182400,508788375,945,945,945,945,0
20230710,182300,508788375,945,945,945,945,0
20230710,182200,508788375,945,945,945,945,0
20230710,182100,508788375,945,945,945,945,0
20230710,182000,508788375,945,945,945,945,0
20230710,181900,508788375,945,945,945,945,0
20230710,181800,508788375,945,945,945,945,0
20230710,181700,508788375,945,945,945,945,0
20230710,181600,508788375,945,945,945,945,0
20230710,181500,508788375,945,945,945,945,0
20230710,181400,508788375,945,945,945,945,0
20230710,181300,508788375,945,945,945,945,9887
20230710,181200,508788375,945,945,945,945,0
20230710,181100,508788375,945,945,945,945,0
20230710,181000,508788375,945,945,945,945,0
20230710,180900,508788375,945,945,945,945,0
20230710,180800,508788375,945,945,945,945,0
20230710,180700,508788375,945,945,945,945,0
20230710,180600,508788375,945,945,945,945,0
20230710,180500,508788375,945,945,945,945,0
20230710,180400,508788375,945,945,945,945,0
20230710,180300,508788375,945,945,945,945,0
20230710,180200,508788375,945,945,945,945,0
20230710,180100,508788375,945,945,945,945,0
20230710,180000,508788375,945,945,945,945,0
20230710,175900,508788375,945,945,945,945,0
20230710,175800,508788375,945,945,945,945,0
20230710,175700,508788375,945,945,945,945,0
20230710,175600,508788375,945,945,945,945,0
20230710,175500,508788375,945,945,945,945,0
20230710,175400,508788375,945,945,945,945,0
20230710,175300,508788375,945,945,945,945,0
20230710,175200,508788375,945,945,945,945,0
20230710,175100,508788375,945,945,945,945,0
20230710,175000,508788375,945,945,945,945,0
20230710,174900,508788375,945,945,945,945,0
20230710,174800,508788375,945,945,945,945,0
20230710,174700,508788375,945,945,945,945,0
20230710,174600,508788375,945,945,945,945,0
20230710,174500,508788375,945,945,945,945,0
20230710,174400,508788375,945,945,945,945,0
20230710,174300,508788375,945,945,945,945,9887
20230710,174200,508788375,945,945,945,945,0
20230710,174100,508788375,945,945,945,945,0
20230710,174000,508788375,945,945,945,945,0
20230710,173900,508788375,945,945,945,945,0
20230710,173800,508788375,945,945,945,945,0
20230710,173700,508788375,945,945,945,945,0
20230710,173600,508788375,945,945,945,945,0
20230710,173500,508788375,945,945,945,945,0
20230710,173400,508788375,945,945,945,945,0
20230710,173300,508788375,945,945,945,945,0
20230710,173200,508788375,945,945,945,945,0
20230710,173100,508788375,945,945,945,945,0
20230710,173000,508788375,945,945,945,945,0
20230710,172900,508788375,945,945,945,945,0
20230710,172800,508788375,945,945,945,945,0
20230710,172700,508788375,945,945,945,945,0
20230710,172600,508788375,945,945,945,945,0
20230710,172500,508788375,945,945,945,945,0
20230710,172400,508788375,945,945,945,945,0
20230710,172300,508788375,945,945,945,945,0
20230710,172200,508788375,945,945,945,945,0
20230710,172100,508788375,945,945,945,945,0
20230710,172000,508788375,945,945,945,945,0
20230710,171900,508788375,945,945,945,945,0
20230710,171800,508788375,945,945,945,945,0
20230710,171700,508788375,945,945,945,945,0
20230710,171600,508788375,945,945,945,945,0
20230710,171500,508788375,945,945,945,945,0
20230710,171400,508788375,945,945,945,945,0
20230710,171300,508788375,945,945,945,945,9887
20230710,171200,508788375,945,945,945,945,0
20230710,171100,508788375,945,945,945,945,0
20230710,171000,508788375,945,945,945,945,0
20230710,170900,508788375,945,945,945,945,0
20230710,170800,508788375,945,945,945,945,0
20230710,170700,508788375,945,945,945,945,0
20230710,170600,508788375,945,945,945,945,0
20230710,170500,508788375,945,945,945,945,0
20230710,170400,508788375,945,945,945,945,0
20230710,170300,508788375,945,945,945,945,0
20230710,170200,508788375,945,945,945,945,0
20230710,170100,508788375,945,945,945,945,0
20230710,170000,508788375,945,945,945,945,0
20230710,165900,508788375,945,945,945,945,0
20230710,165800,508788375,945,945,945,945,0
20230710,165700,508788375,945,945,945,945,0
20230710,165600,508788375,945,945,945,945,0
20230710,165500,508788375,945,945,945,945,0
20230710,165400,508788375,945,945,945,945,0
20230710,165300,508788375,945,945,945,945,0
20230710,165200,508788375,945,945,945,945,0
20230710,165100,508788375,945,945,945,945,0
20230710,165000,508788375,945,945,945,945,0
20230710,164900,508788375,945,945,945,945,0
20230710,164800,508788375,945,945,945,945,0
20230710,164700,508788375,945,945,945,945,0
20230710,164600,508788375,945,945,945,945,0
20230710,164500,508788375,945,945,945,945,0
20230710,164400,508788375,945,945,945,945,0
20230710,164300,508788375,945,945,945,945,9887
20230710,164200,508788375,945,945,945,945,0
20230710,164100,508788375,945,945,945,945,0
20230710,164000,508788375,945,945,945,945,0
20230710,163900,508788375,945,945,945,945,0
20230710,163800,508788375,945,945,945,945,0
20230710,163700,508788375,945,945,945,945,0
20230710,163600,508788375,945,945,945,945,0
20230710,163500,508788375,945,945,945,945,0
20230710,163400,508788375,945,945,945,945,0
20230710,163300,508788375,945,945,945,945,0
20230710,163200,508788375,945,945,945,945,0
20230710,163100,508788375,945,945,945,945,0
20230710,163000,508788375,945,945,945,945,0
20230710,162900,508788375,945,945,945,945,0
20230710,162800,508788375,945,945,945,945,0
20230710,162700,508788375,945,945,945,945,0
20230710,162600,508788375,945,945,945,945,0
20230710,162500,508788375,945,945,945,945,0
20230710,162400,508788375,945,945,945,945,0
20230710,162300,508788375,945,945,945,945,0
20230710,162200,508788375,945,945,945,945,0
20230710,162100,508788375,945,945,945,945,0
20230710,162000,508788375,945,945,945,945,0
20230710,161900,508788375,945,945,945,945,0
20230710,161800,508788375,945,945,945,945,0
20230710,161700,508788375,945,945,945,945,0
20230710,161600,508788375,945,945,945,945,0
20230710,161500,508788375,945,945,945,945,0
20230710,161400,508788375,945,945,945,945,0
20230710,161300,508788375,945,945,945,945,9887
20230710,161200,508788375,945,945,945,945,0
20230710,161100,508788375,945,945,945,945,0
20230710,161000,508788375,945,945,945,945,0
20230710,160900,508788375,945,945,945,945,0
20230710,160800,508788375,945,945,945,945,0
20230710,160700,508788375,945,945,945,945,0
20230710,160600,508788375,945,945,945,945,0
20230710,160500,508788375,945,945,945,945,0
20230710,160400,508788375,945,945,945,945,0
20230710,160300,508788375,945,945,945,945,0
20230710,160200,508788375,945,945,945,945,0
20230710,160100,508788375,945,945,945,945,0
20230710,160000,508788375,945,945,945,945,0
20230710,155900,508788375,945,945,945,945,0
20230710,155800,508788375,945,945,945,945,0
20230710,155700,508788375,945,945,945,945,0
20230710,155600,508788375,945,945,945,945,0
20230710,155500,508788375,945,945,945,945,0
20230710,155400,508788375,945,945,945,945,0
20230710,155300,508788375,945,945,945,945,0
20230710,155200,508788375,945,945,945,945,0
20230710,155100,508788375,945,945,945,945,0
20230710,155000,508788375,945,945,945,945,0
20230710,154900,508788375,945,945,945,945,0
20230710,154800,508788375,945,945,945,945,0
20230710,154700,508788375,945,945,945,945,0
20230710,154600,508788375,945,945,945,945,0
20230710,154500,508788375,945,945,945,945,0
20230710,154400,508788375,945,945,945,945,0
20230710,154300,508788375,945,945,945,945,9887
20230710,154200,508788375,945,945,945,945,0
20230710,154100,508788375,945,945,945,945,0
20230710,154000,508788375,945,945,945,945,0
20230710,153900,508788375,945,945,945,945,0
20230710,153800,508788375,945,945,945,945,0
20230710,153700,508788375,945,945,945,945,0
20230710,153600,508788375,945,945,945,945,0
20230710,153500,508788375,945,945,945,945,0
20230710,153400,508788375,945,945,945,945,0
20230710,153300,508788375,945,945,945,945,0
20230710,153200,508788375,945,945,945,945,0
20230710,153100,508788375,945,945,945,945,0
20230710,153000,508788375,945,945,945,945,9887
20230710,152900,499445160,950,950,950,950,0
20230710,152800,499445160,950,950,950,950,0
20230710,152700,499445160,950,950,950,950,0
20230710,152600,499445160,950,950,950,950,0
20230710,152500,499445160,950,950,950,950,0
20230710,152400,499445160,950,950,950,950,0
20230710,152300,499445160,950,950,950,950,0
20230710,152200,499445160,950,950,950,950,0
20230710,152100,499445160,950,950,950,950,0
20230710,152000,499445160,950,950,950,950,0
20230710,151900,499445160,950,945,950,943,2216
20230710,151800,497353248,946,946,946,946,1
20230710,151700,497352302,946,943,946,943,107
20230710,151600,497251398,946,945,946,943,301
20230710,151500,496967097,946,945,946,945,1743
20230710,151400,495319952,947,945,947,945,14
20230710,151300,495306720,945,945,950,945,277
20230710,151200,495044925,950,944,950,944,88
20230710,151100,494961847,945,949,949,945,663
20230710,151000,494335304,950,950,950,950,0
20230710,150900,494335304,950,950,950,950,0
20230710,150800,494335304,950,950,950,950,0
20230710,150700,494335304,950,950,950,950,150
20230710,150600,494192804,950,948,950,943,2509
20230710,150500,491814305,948,948,948,943,116
20230710,150400,491704738,948,947,948,947,1286
20230710,150300,490486895,944,944,944,944,0
20230710,150200,490486895,944,945,945,944,355
20230710,150100,490151558,947,948,948,947,717
20230710,150000,489472542,948,944,948,944,1844
20230710,145900,487730394,943,944,948,943,1970
20230710,145800,485870786,944,946,946,943,3803
20230710,145700,482283219,946,947,947,946,1000
20230710,145600,481336541,946,946,946,946,0
20230710,145500,481336541,946,946,946,946,0
20230710,145400,481336541,946,946,946,946,0
20230710,145300,481336541,946,946,946,946,0
20230710,145200,481336541,946,946,946,946,0
20230710,145100,481336541,946,946,946,946,0
20230710,145000,481336541,946,946,946,946,79
20230710,144900,481261807,949,949,949,949,0
20230710,144800,481261807,949,949,949,949,35
20230710,144700,481228592,949,945,949,945,101
20230710,144600,481133063,945,945,945,945,0
20230710,144500,481133063,945,945,945,945,1213
20230710,144400,479986778,948,950,950,948,11989
20230710,144300,468610144,950,950,950,950,18
20230710,144200,468593044,950,950,950,950,500
20230710,144100,468118044,949,949,949,949,0
20230710,144000,468118044,949,950,950,949,748
20230710,143900,467407844,949,949,949,949,1
20230710,143800,467406895,948,948,948,948,0
20230710,143700,467406895,948,949,949,948,133
20230710,143600,467280679,948,948,948,948,113
20230710,143500,467173555,945,945,945,945,3
20230710,143400,467170720,944,944,944,944,0
20230710,143300,467170720,944,944,944,944,1000
20230710,143200,466226720,944,946,946,943,438
20230710,143100,465813127,946,946,946,946,90
20230710,143000,465727987,948,949,950,946,3177
20230710,142900,462722052,949,947,949,947,135
20230710,142800,462594077,947,947,947,947,18
20230710,142700,462577031,947,947,947,947,22
20230710,142600,462556197,947,950,950,947,846
20230710,142500,461755005,950,950,950,947,4246
20230710,142400,457725359,952,952,952,952,0
20230710,142300,457725359,952,952,952,952,3
20230710,142200,457722503,951,951,951,951,100
20230710,142100,457627403,952,951,952,951,4401
20230710,142000,453442040,952,953,953,951,126
20230710,141900,453322072,954,954,954,954,100
20230710,141800,453226672,954,954,954,954,1
20230710,141700,453225718,950,950,950,950,0
20230710,141600,453225718,950,950,950,950,0
20230710,141500,453225718,950,950,952,950,7386
20230710,141400,446208878,954,950,954,950,71
20230710,141300,446141424,950,955,955,950,1501
20230710,141200,444715449,950,950,950,950,0
20230710,141100,444715449,950,950,950,950,0
20230710,141000,444715449,950,950,950,950,0
20230710,140900,444715449,950,952,952,950,200
20230710,140800,444525349,950,950,950,950,50
20230710,140700,444477849,950,951,951,950,2569
20230710,140600,442036830,951,951,951,951,181
20230710,140500,441864699,951,957,957,951,4124
20230710,140400,437926161,958,958,958,958,10000
20230710,140300,428346161,960,960,960,960,224
20230710,140200,428131121,958,958,958,958,0
20230710,140100,428131121,958,958,958,958,1247
20230710,140000,426936495,958,958,958,958,0
20230710,135900,426936495,958,958,958,958,1689
20230710,135800,425318433,958,958,958,958,0
20230710,135700,425318433,958,957,958,957,333
20230710,135600,424999428,958,956,958,956,214
20230710,135500,424794746,956,958,958,956,2566
20230710,135400,422336522,958,958,958,958,1
20230710,135300,422335564,959,958,959,958,50
20230710,135200,422287624,956,959,959,956,21000
20230710,135100,402200298,958,958,958,958,4
20230710,135000,402196466,957,957,957,957,0
20230710,134900,402196466,957,961,961,957,70
20230710,134800,402129243,964,964,964,964,0
20230710,134700,402129243,964,964,964,964,0
20230710,134600,402129243,964,964,964,964,0
20230710,134500,402129243,964,964,964,964,0
20230710,134400,402129243,964,964,964,964,20
20230710,134300,402109963,961,961,961,961,0
20230710,134200,402109963,961,962,962,961,16
20230710,134100,402094578,969,969,969,969,0
20230710,134000,402094578,969,961,969,961,248
20230710,133900,401856138,961,961,961,961,0
20230710,133800,401856138,961,961,961,961,0
20230710,133700,401856138,961,961,961,961,0
20230710,133600,401856138,961,961,961,961,0
20230710,133500,401856138,961,959,961,959,519
20230710,133400,401358085,959,959,959,959,0
20230710,133300,401358085,959,959,959,959,0
20230710,133200,401358085,959,959,959,959,0
20230710,133100,401358085,959,959,959,959,0
20230710,133000,401358085,959,959,959,959,36
20230710,132900,401323561,960,960,960,960,0
20230710,132800,401323561,960,960,960,960,709
20230710,132700,400642921,960,960,960,960,57
20230710,132600,400588201,960,960,960,960,57
20230710,132500,400533481,960,960,960,960,1501
20230710,132400,399092521,961,960,961,960,72
20230710,132300,399023336,961,962,962,960,196
20230710,132200,398834921,962,962,962,962,5
20230710,132100,398830111,969,969,969,969,0
20230710,132000,398830111,969,969,969,969,0
20230710,131900,398830111,969,969,969,969,10
20230710,131800,398820421,969,969,969,969,18
20230710,131700,398802979,969,969,969,969,9287
20230710,131600,389803876,969,969,969,969,5159
20230710,131500,384804805,969,969,969,969,91
20230710,131400,384716626,969,969,969,969,70
20230710,131300,384648796,969,969,969,969,100
20230710,131200,384551896,970,970,970,970,2839
20230710,131100,381798066,974,973,974,973,13307
20230710,131000,368846572,973,973,973,973,587
20230710,130900,368275421,973,971,973,970,12634
20230710,130800,356009142,970,962,970,962,5291
20230710,130700,350880236,962,962,962,962,1
20230710,130600,350879274,962,962,962,962,10
20230710,130500,350869654,961,961,961,961,1540
20230710,130400,349389714,961,961,961,961,11
20230710,130300,349379143,962,962,962,962,2
20230710,130200,349377219,963,963,963,963,0
20230710,130100,349377219,963,965,965,963,3801
20230710,130000,345711854,969,969,969,969,1
20230710,125900,345710885,970,970,970,970,0
20230710,125800,345710885,970,969,970,969,8847
20230710,125700,337131795,969,970,970,969,398
20230710,125600,336745825,969,963,969,963,9693
20230710,125500,327355506,963,963,963,963,0
20230710,125400,327355506,963,962,963,962,3000
20230710,125300,324466507,963,963,963,963,1
20230710,125200,324465544,961,961,961,961,859
20230710,125100,323640045,961,961,961,961,1141
20230710,125000,322543544,961,961,961,961,0
20230710,124900,322543544,961,961,961,961,0
20230710,124800,322543544,961,961,961,961,0
20230710,124700,322543544,961,961,961,961,0
20230710,124600,322543544,961,961,961,961,49
20230710,124500,322496455,959,959,959,959,0
20230710,124400,322496455,959,959,959,959,0
20230710,124300,322496455,959,959,959,959,1301
20230710,124200,321248796,959,959,959,959,3699
20230710,124100,317701455,956,956,956,956,0
20230710,124000,317701455,956,956,956,956,1575
20230710,123900,316195755,956,956,956,956,4388
20230710,123800,312000827,959,959,959,959,0
20230710,123700,312000827,959,959,959,959,1
20230710,123600,311999868,956,956,956,956,0
20230710,123500,311999868,956,956,956,956,0
20230710,123400,311999868,956,956,956,956,0
20230710,123300,311999868,956,956,956,956,71
20230710,123200,311931992,961,961,961,961,0
20230710,123100,311931992,961,961,961,961,0
20230710,123000,311931992,961,962,962,961,102
20230710,122900,311833890,956,956,956,956,1
20230710,122800,311832934,956,957,957,956,600
20230710,122700,311259333,963,963,963,963,2
20230710,122600,311257407,963,958,963,956,6
20230710,122500,311251662,963,963,963,963,1
20230710,122400,311250699,963,963,963,963,1
20230710,122300,311249736,962,962,962,962,0
20230710,122200,311249736,962,963,963,962,760
20230710,122100,310518450,965,965,967,965,691
20230710,122000,309851633,968,963,968,963,2215
20230710,121900,307712880,962,960,962,960,113
20230710,121800,307604278,960,956,960,956,11161
20230710,121700,296924342,956,956,956,956,1
20230710,121600,296923386,956,955,956,955,3468
20230710,121500,293609453,955,955,955,955,0
20230710,121400,293609453,955,955,955,955,93
20230710,121300,293520638,955,955,955,955,145
20230710,121200,293382163,955,955,955,955,0
20230710,121100,293382163,955,955,955,955,2
20230710,121000,293380253,955,955,955,955,0
20230710,120900,293380253,955,955,955,955,0
20230710,120800,293380253,955,955,955,955,0
20230710,120700,293380253,955,955,955,955,0
20230710,120600,293380253,955,955,955,955,0
20230710,120500,293380253,955,954,955,954,4350
20230710,120400,289226203,955,955,955,955,0
20230710,120300,289226203,955,955,955,955,0
20230710,120200,289226203,955,955,955,955,0
20230710,120100,289226203,955,955,955,955,198
20230710,120000,289037113,950,950,950,950,4616
20230710,115900,284651913,950,950,950,950,0
20230710,115800,284651913,950,950,950,950,6149
20230710,115700,278810363,949,949,949,949,1
20230710,115600,278809414,949,949,949,949,5
20230710,115500,278804669,949,949,949,949,23
20230710,115400,278782842,950,949,950,949,112
20230710,115300,278676553,950,950,950,950,0
20230710,115200,278676553,950,950,950,950,0
20230710,115100,278676553,950,950,950,950,0
20230710,115000,278676553,950,950,950,950,0
20230710,114900,278676553,950,946,950,946,6307
20230710,114800,272697380,945,945,945,945,0
20230710,114700,272697380,945,946,946,945,2
20230710,114600,272695489,945,946,947,944,57
20230710,114500,272641529,947,946,947,946,4
20230710,114400,272637744,946,946,946,946,80
20230710,114300,272562064,945,945,945,945,7
20230710,114200,272555449,944,945,945,944,7
20230710,114100,272548840,946,946,946,945,187
20230710,114000,272371941,946,943,946,943,13
20230710,113900,272359679,943,943,943,943,425
20230710,113800,271958904,944,944,944,944,0
20230710,113700,271958904,944,945,947,944,685
20230710,113600,271310434,947,946,947,946,2000
20230710,113500,269416686,947,947,947,947,0
20230710,113400,269416686,947,947,947,947,0
20230710,113300,269416686,947,947,947,947,0
20230710,113200,269416686,947,947,947,947,0
20230710,113100,269416686,947,943,947,943,254
20230710,113000,269177156,949,949,949,949,0
20230710,112900,269177156,949,949,949,949,0
20230710,112800,269177156,949,949,949,949,1
20230710,112700,269176207,943,943,943,943,0
20230710,112600,269176207,943,943,943,943,0
20230710,112500,269176207,943,946,946,943,1604
20230710,112400,267659510,946,946,946,946,0
20230710,112300,267659510,946,946,946,946,0
20230710,112200,267659510,946,946,946,946,0
20230710,112100,267659510,946,947,947,946,300
20230710,112000,267375616,949,947,949,947,21
20230710,111900,267355721,948,948,948,948,1
20230710,111800,267354773,950,949,950,949,464
20230710,111700,266913989,950,950,950,950,2
20230710,111600,266912089,949,949,949,949,4
20230710,111500,266908293,949,949,949,949,133
20230710,111400,266782076,948,951,951,948,1211
20230710,111300,265630493,951,954,954,951,1270
20230710,111200,264422456,959,957,959,957,300
20230710,111100,264134916,958,958,958,958,1960
20230710,111000,262257236,959,959,959,959,0
20230710,110900,262257236,959,957,959,957,106
20230710,110800,262155792,953,953,955,953,1807
20230710,110700,260432115,950,945,950,945,4008
20230710,110600,256634816,943,938,943,938,2538
20230710,110500,254244633,940,939,940,939,500
20230710,110400,253774638,934,934,934,934,0
20230710,110300,253774638,934,934,934,934,0
20230710,110200,253774638,934,934,934,934,0
20230710,110100,253774638,934,938,938,934,3672
20230710,110000,250344958,940,940,940,940,31
20230710,105900,250315818,940,935,940,935,111
20230710,105800,250211983,935,935,935,935,30
20230710,105700,250183933,935,935,935,935,240
20230710,105600,249959533,935,935,935,935,0
20230710,105500,249959533,935,935,935,935,0
20230710,105400,249959533,935,935,935,935,0
20230710,105300,249959533,935,935,935,935,0
20230710,105200,249959533,935,935,935,935,0
20230710,105100,249959533,935,935,935,935,824
20230710,105000,249189093,938,936,938,936,532
20230710,104900,248690087,938,937,938,937,164
20230710,104800,248536292,935,935,935,935,0
20230710,104700,248536292,935,935,935,935,1001
20230710,104600,247600357,938,938,938,938,10
20230710,104500,247590977,938,938,938,938,49
20230710,104400,247545015,938,938,938,938,0
20230710,104300,247545015,938,936,938,936,500
20230710,104200,247076377,938,938,938,938,0
20230710,104100,247076377,938,938,938,938,0
20230710,104000,247076377,938,938,938,938,0
20230710,103900,247076377,938,938,938,938,0
20230710,103800,247076377,938,938,938,938,100
20230710,103700,246982577,941,935,941,935,15164
20230710,103600,232804231,935,937,937,935,6718
20230710,103500,226522178,938,940,940,938,5131
20230710,103400,221709127,940,943,943,940,2024
20230710,103300,219803131,943,943,943,943,0
20230710,103200,219803131,943,943,943,943,877
20230710,103100,218976120,948,948,948,948,0
20230710,103000,218976120,948,948,948,948,0
20230710,102900,218976120,948,948,948,948,0
20230710,102800,218976120,948,948,948,948,24
20230710,102700,218953368,949,949,949,949,10
20230710,102600,218943878,950,950,950,950,0
20230710,102500,218943878,950,950,950,950,0
20230710,102400,218943878,950,950,950,950,0
20230710,102300,218943878,950,942,950,942,471
20230710,102200,218500188,943,943,943,943,506
20230710,102100,218023030,950,950,950,950,5265
20230710,102000,213021280,950,950,950,950,1
20230710,101900,213020330,942,942,942,942,2
20230710,101800,213018446,949,945,949,945,9513
20230710,101700,203992066,946,945,946,945,2
20230710,101600,203990175,945,945,945,945,0
20230710,101500,203990175,945,945,945,945,1165
20230710,101400,202889250,944,944,944,944,0
20230710,101300,202889250,944,944,944,944,0
20230710,101200,202889250,944,944,944,944,5296
20230710,101100,197889826,944,944,944,944,530
20230710,101000,197389506,943,943,943,943,5302
20230710,100900,192389720,943,943,943,943,23
20230710,100800,192368031,943,940,943,940,8936
20230710,100700,183965905,938,938,938,938,209
20230710,100600,183769863,934,934,934,934,0
20230710,100500,183769863,934,934,934,934,0
20230710,100400,183769863,934,937,939,934,4680
20230710,100300,179390151,937,937,937,937,70
20230710,100200,179324561,935,935,935,935,0
20230710,100100,179324561,935,935,935,935,0
20230710,100000,179324561,935,937,937,935,981
20230710,095900,178406994,937,937,937,937,537
20230710,095800,177903825,936,937,937,936,1013
20230710,095700,176954652,938,940,940,938,1404
20230710,095600,175637639,940,940,940,940,25
20230710,095500,175614139,938,939,939,938,4768
20230710,095400,171139574,939,940,940,939,931
20230710,095300,170264614,940,940,940,940,1000
20230710,095200,169324614,940,940,940,940,25
20230710,095100,169301114,940,941,943,940,10077
20230710,095000,159828627,941,940,941,940,4172
20230710,094900,155902810,941,940,941,940,862
20230710,094800,155091678,941,941,941,941,40
20230710,094700,155054038,941,941,941,938,202
20230710,094600,154864077,941,938,941,938,32
20230710,094500,154834031,938,941,942,938,3048
20230710,094400,151962932,942,942,942,942,51
20230710,094300,151914890,943,943,943,943,10
20230710,094200,151905460,945,945,945,945,0
20230710,094100,151905460,945,945,945,945,21
20230710,094000,151885615,945,945,945,945,1
20230710,093900,151884670,946,946,946,946,0
20230710,093800,151884670,946,946,946,946,1
20230710,093700,151883724,946,946,946,946,1
20230710,093600,151882778,947,947,947,947,0
20230710,093500,151882778,947,947,947,947,22
20230710,093400,151861944,947,947,947,947,1
20230710,093300,151860997,947,931,947,930,12360
20230710,093200,140350756,938,936,938,930,4341
20230710,093100,136280870,936,930,936,930,63
20230710,093000,136222274,931,930,931,929,251
20230710,092900,135989002,929,929,929,929,0
20230710,092800,135989002,929,931,931,929,1586
20230710,092700,134513823,932,932,932,932,33
20230710,092600,134483067,932,932,932,932,154
20230710,092500,134339539,932,932,932,932,0
20230710,092400,134339539,932,932,932,932,50
20230710,092300,134292939,932,932,932,930,1008
20230710,092200,133353495,931,932,934,931,3090
20230710,092100,130467888,934,934,934,934,2
20230710,092000,130466020,929,934,936,929,10617
20230710,091900,120591888,938,937,938,937,2
20230710,091800,120590013,938,938,938,938,20
20230710,091700,120571253,938,938,938,938,9
20230710,091600,120562811,938,938,938,938,10
20230710,091500,120553431,938,931,938,931,130
20230710,091400,120432394,938,932,938,930,6485
20230710,091300,114398246,932,938,939,932,117
20230710,091200,114288423,938,938,938,938,500
20230710,091100,113819423,938,939,939,935,534
20230710,091000,113319428,940,950,950,940,109526
20230710,090900,9669588,950,952,952,950,4478
20230710,090800,5414312,961,961,961,961,0
20230710,090700,5414312,961,961,961,961,0
20230710,090600,5414312,961,961,961,961,0
20230710,090500,5414312,961,961,961,961,200
20230710,090400,5222112,961,961,961,961,1
20230710,090300,5221151,951,951,951,951,20
20230710,090200,5202131,949,965,965,949,601
20230710,090100,4622182,964,963,969,945,235
20230710,090000,4395852,970,973,973,965,4525