KissMeData/089230/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194300,146048368,274,274,274,274,10818
20230707,194200,146048368,274,274,274,274,0
20230707,194100,146048368,274,274,274,274,0
20230707,194000,146048368,274,274,274,274,0
20230707,193900,146048368,274,274,274,274,0
20230707,193800,146048368,274,274,274,274,0
20230707,193700,146048368,274,274,274,274,0
20230707,193600,146048368,274,274,274,274,0
20230707,193500,146048368,274,274,274,274,0
20230707,193400,146048368,274,274,274,274,0
20230707,193300,146048368,274,274,274,274,0
20230707,193200,146048368,274,274,274,274,0
20230707,193100,146048368,274,274,274,274,0
20230707,193000,146048368,274,274,274,274,0
20230707,192900,146048368,274,274,274,274,0
20230707,192800,146048368,274,274,274,274,0
20230707,192700,146048368,274,274,274,274,0
20230707,192600,146048368,274,274,274,274,0
20230707,192500,146048368,274,274,274,274,0
20230707,192400,146048368,274,274,274,274,0
20230707,192300,146048368,274,274,274,274,0
20230707,192200,146048368,274,274,274,274,0
20230707,192100,146048368,274,274,274,274,0
20230707,192000,146048368,274,274,274,274,0
20230707,191900,146048368,274,274,274,274,0
20230707,191800,146048368,274,274,274,274,0
20230707,191700,146048368,274,274,274,274,0
20230707,191600,146048368,274,274,274,274,0
20230707,191500,146048368,274,274,274,274,0
20230707,191400,146048368,274,274,274,274,0
20230707,191300,146048368,274,274,274,274,10818
20230707,191200,146048368,274,274,274,274,0
20230707,191100,146048368,274,274,274,274,0
20230707,191000,146048368,274,274,274,274,0
20230707,190900,146048368,274,274,274,274,0
20230707,190800,146048368,274,274,274,274,0
20230707,190700,146048368,274,274,274,274,0
20230707,190600,146048368,274,274,274,274,0
20230707,190500,146048368,274,274,274,274,0
20230707,190400,146048368,274,274,274,274,0
20230707,190300,146048368,274,274,274,274,0
20230707,190200,146048368,274,274,274,274,0
20230707,190100,146048368,274,274,274,274,0
20230707,190000,146048368,274,274,274,274,0
20230707,185900,146048368,274,274,274,274,0
20230707,185800,146048368,274,274,274,274,0
20230707,185700,146048368,274,274,274,274,0
20230707,185600,146048368,274,274,274,274,0
20230707,185500,146048368,274,274,274,274,0
20230707,185400,146048368,274,274,274,274,0
20230707,185300,146048368,274,274,274,274,0
20230707,185200,146048368,274,274,274,274,0
20230707,185100,146048368,274,274,274,274,0
20230707,185000,146048368,274,274,274,274,0
20230707,184900,146048368,274,274,274,274,0
20230707,184800,146048368,274,274,274,274,0
20230707,184700,146048368,274,274,274,274,0
20230707,184600,146048368,274,274,274,274,0
20230707,184500,146048368,274,274,274,274,0
20230707,184400,146048368,274,274,274,274,0
20230707,184300,146048368,274,274,274,274,10818
20230707,184200,146048368,274,274,274,274,0
20230707,184100,146048368,274,274,274,274,0
20230707,184000,146048368,274,274,274,274,0
20230707,183900,146048368,274,274,274,274,0
20230707,183800,146048368,274,274,274,274,0
20230707,183700,146048368,274,274,274,274,0
20230707,183600,146048368,274,274,274,274,0
20230707,183500,146048368,274,274,274,274,0
20230707,183400,146048368,274,274,274,274,0
20230707,183300,146048368,274,274,274,274,0
20230707,183200,146048368,274,274,274,274,0
20230707,183100,146048368,274,274,274,274,0
20230707,183000,146048368,274,274,274,274,0
20230707,182900,146048368,274,274,274,274,0
20230707,182800,146048368,274,274,274,274,0
20230707,182700,146048368,274,274,274,274,0
20230707,182600,146048368,274,274,274,274,0
20230707,182500,146048368,274,274,274,274,0
20230707,182400,146048368,274,274,274,274,0
20230707,182300,146048368,274,274,274,274,0
20230707,182200,146048368,274,274,274,274,0
20230707,182100,146048368,274,274,274,274,0
20230707,182000,146048368,274,274,274,274,0
20230707,181900,146048368,274,274,274,274,0
20230707,181800,146048368,274,274,274,274,0
20230707,181700,146048368,274,274,274,274,0
20230707,181600,146048368,274,274,274,274,0
20230707,181500,146048368,274,274,274,274,0
20230707,181400,146048368,274,274,274,274,0
20230707,181300,146048368,274,274,274,274,10818
20230707,181200,146048368,274,274,274,274,0
20230707,181100,146048368,274,274,274,274,0
20230707,181000,146048368,274,274,274,274,0
20230707,180900,146048368,274,274,274,274,0
20230707,180800,146048368,274,274,274,274,0
20230707,180700,146048368,274,274,274,274,0
20230707,180600,146048368,274,274,274,274,0
20230707,180500,146048368,274,274,274,274,0
20230707,180400,146048368,274,274,274,274,0
20230707,180300,146048368,274,274,274,274,0
20230707,180200,146048368,274,274,274,274,0
20230707,180100,146048368,274,274,274,274,0
20230707,180000,146048368,274,274,274,274,0
20230707,175900,146048368,274,274,274,274,0
20230707,175800,146048368,274,274,274,274,0
20230707,175700,146048368,274,274,274,274,0
20230707,175600,146048368,274,274,274,274,0
20230707,175500,146048368,274,274,274,274,0
20230707,175400,146048368,274,274,274,274,0
20230707,175300,146048368,274,274,274,274,0
20230707,175200,146048368,274,274,274,274,0
20230707,175100,146048368,274,274,274,274,0
20230707,175000,146048368,274,274,274,274,0
20230707,174900,146048368,274,274,274,274,0
20230707,174800,146048368,274,274,274,274,0
20230707,174700,146048368,274,274,274,274,0
20230707,174600,146048368,274,274,274,274,0
20230707,174500,146048368,274,274,274,274,0
20230707,174400,146048368,274,274,274,274,0
20230707,174300,146048368,274,274,274,274,10818
20230707,174200,146048368,274,274,274,274,0
20230707,174100,146048368,274,274,274,274,0
20230707,174000,146048368,274,274,274,274,0
20230707,173900,146048368,274,274,274,274,0
20230707,173800,146048368,274,274,274,274,0
20230707,173700,146048368,274,274,274,274,0
20230707,173600,146048368,274,274,274,274,0
20230707,173500,146048368,274,274,274,274,0
20230707,173400,146048368,274,274,274,274,0
20230707,173300,146048368,274,274,274,274,0
20230707,173200,146048368,274,274,274,274,0
20230707,173100,146048368,274,274,274,274,0
20230707,173000,146048368,274,274,274,274,0
20230707,172900,146048368,274,274,274,274,0
20230707,172800,146048368,274,274,274,274,0
20230707,172700,146048368,274,274,274,274,0
20230707,172600,146048368,274,274,274,274,0
20230707,172500,146048368,274,274,274,274,0
20230707,172400,146048368,274,274,274,274,0
20230707,172300,146048368,274,274,274,274,0
20230707,172200,146048368,274,274,274,274,0
20230707,172100,146048368,274,274,274,274,0
20230707,172000,146048368,274,274,274,274,0
20230707,171900,146048368,274,274,274,274,0
20230707,171800,146048368,274,274,274,274,0
20230707,171700,146048368,274,274,274,274,0
20230707,171600,146048368,274,274,274,274,0
20230707,171500,146048368,274,274,274,274,0
20230707,171400,146048368,274,274,274,274,0
20230707,171300,146048368,274,274,274,274,10818
20230707,171200,146048368,274,274,274,274,0
20230707,171100,146048368,274,274,274,274,0
20230707,171000,146048368,274,274,274,274,0
20230707,170900,146048368,274,274,274,274,0
20230707,170800,146048368,274,274,274,274,0
20230707,170700,146048368,274,274,274,274,0
20230707,170600,146048368,274,274,274,274,0
20230707,170500,146048368,274,274,274,274,0
20230707,170400,146048368,274,274,274,274,0
20230707,170300,146048368,274,274,274,274,0
20230707,170200,146048368,274,274,274,274,0
20230707,170100,146048368,274,274,274,274,0
20230707,170000,146048368,274,274,274,274,0
20230707,165900,146048368,274,274,274,274,0
20230707,165800,146048368,274,274,274,274,0
20230707,165700,146048368,274,274,274,274,0
20230707,165600,146048368,274,274,274,274,0
20230707,165500,146048368,274,274,274,274,0
20230707,165400,146048368,274,274,274,274,0
20230707,165300,146048368,274,274,274,274,0
20230707,165200,146048368,274,274,274,274,0
20230707,165100,146048368,274,274,274,274,0
20230707,165000,146048368,274,274,274,274,0
20230707,164900,146048368,274,274,274,274,0
20230707,164800,146048368,274,274,274,274,0
20230707,164700,146048368,274,274,274,274,0
20230707,164600,146048368,274,274,274,274,0
20230707,164500,146048368,274,274,274,274,0
20230707,164400,146048368,274,274,274,274,0
20230707,164300,146048368,274,274,274,274,10818
20230707,164200,146048368,274,274,274,274,0
20230707,164100,146048368,274,274,274,274,0
20230707,164000,146048368,274,274,274,274,0
20230707,163900,146048368,274,274,274,274,0
20230707,163800,146048368,274,274,274,274,0
20230707,163700,146048368,274,274,274,274,0
20230707,163600,146048368,274,274,274,274,0
20230707,163500,146048368,274,274,274,274,0
20230707,163400,146048368,274,274,274,274,0
20230707,163300,146048368,274,274,274,274,0
20230707,163200,146048368,274,274,274,274,0
20230707,163100,146048368,274,274,274,274,0
20230707,163000,146048368,274,274,274,274,0
20230707,162900,146048368,274,274,274,274,0
20230707,162800,146048368,274,274,274,274,0
20230707,162700,146048368,274,274,274,274,0
20230707,162600,146048368,274,274,274,274,0
20230707,162500,146048368,274,274,274,274,0
20230707,162400,146048368,274,274,274,274,0
20230707,162300,146048368,274,274,274,274,0
20230707,162200,146048368,274,274,274,274,0
20230707,162100,146048368,274,274,274,274,0
20230707,162000,146048368,274,274,274,274,0
20230707,161900,146048368,274,274,274,274,0
20230707,161800,146048368,274,274,274,274,0
20230707,161700,146048368,274,274,274,274,0
20230707,161600,146048368,274,274,274,274,0
20230707,161500,146048368,274,274,274,274,0
20230707,161400,146048368,274,274,274,274,0
20230707,161300,146048368,274,274,274,274,10818
20230707,161200,146048368,274,274,274,274,0
20230707,161100,146048368,274,274,274,274,0
20230707,161000,146048368,274,274,274,274,0
20230707,160900,146048368,274,274,274,274,0
20230707,160800,146048368,274,274,274,274,0
20230707,160700,146048368,274,274,274,274,0
20230707,160600,146048368,274,274,274,274,0
20230707,160500,146048368,274,274,274,274,0
20230707,160400,146048368,274,274,274,274,0
20230707,160300,146048368,274,274,274,274,0
20230707,160200,146048368,274,274,274,274,0
20230707,160100,146048368,274,274,274,274,0
20230707,160000,146048368,274,274,274,274,0
20230707,155900,146048368,274,274,274,274,0
20230707,155800,146048368,274,274,274,274,0
20230707,155700,146048368,274,274,274,274,0
20230707,155600,146048368,274,274,274,274,0
20230707,155500,146048368,274,274,274,274,0
20230707,155400,146048368,274,274,274,274,0
20230707,155300,146048368,274,274,274,274,0
20230707,155200,146048368,274,274,274,274,0
20230707,155100,146048368,274,274,274,274,0
20230707,155000,146048368,274,274,274,274,0
20230707,154900,146048368,274,274,274,274,0
20230707,154800,146048368,274,274,274,274,0
20230707,154700,146048368,274,274,274,274,0
20230707,154600,146048368,274,274,274,274,0
20230707,154500,146048368,274,274,274,274,0
20230707,154400,146048368,274,274,274,274,0
20230707,154300,146048368,274,274,274,274,10818
20230707,154200,146048368,274,274,274,274,0
20230707,154100,146048368,274,274,274,274,0
20230707,154000,146048368,274,274,274,274,0
20230707,153900,146048368,274,274,274,274,0
20230707,153800,146048368,274,274,274,274,0
20230707,153700,146048368,274,274,274,274,0
20230707,153600,146048368,274,274,274,274,0
20230707,153500,146048368,274,274,274,274,0
20230707,153400,146048368,274,274,274,274,0
20230707,153300,146048368,274,274,274,274,0
20230707,153200,146048368,274,274,274,274,0
20230707,153100,146048368,274,274,274,274,0
20230707,153000,146048368,274,274,274,274,10818
20230707,152900,143084236,273,273,273,273,0
20230707,152800,143084236,273,273,273,273,0
20230707,152700,143084236,273,273,273,273,0
20230707,152600,143084236,273,273,273,273,0
20230707,152500,143084236,273,273,273,273,0
20230707,152400,143084236,273,273,273,273,0
20230707,152300,143084236,273,273,273,273,0
20230707,152200,143084236,273,273,273,273,0
20230707,152100,143084236,273,273,273,273,0
20230707,152000,143084236,273,273,273,273,0
20230707,151900,143084236,273,273,273,273,607
20230707,151800,142918525,274,273,274,273,2548
20230707,151700,142222280,273,273,273,273,6056
20230707,151600,140568992,274,274,274,274,0
20230707,151500,140568992,274,274,274,274,0
20230707,151400,140568992,274,274,274,274,0
20230707,151300,140568992,274,274,274,274,0
20230707,151200,140568992,274,274,274,274,0
20230707,151100,140568992,274,274,274,274,1
20230707,151000,140568718,273,273,273,273,0
20230707,150900,140568718,273,273,273,273,0
20230707,150800,140568718,273,273,273,273,0
20230707,150700,140568718,273,274,274,273,3564
20230707,150600,139592183,274,274,274,274,1
20230707,150500,139591909,275,275,275,275,0
20230707,150400,139591909,275,275,275,275,0
20230707,150300,139591909,275,275,275,275,0
20230707,150200,139591909,275,275,275,275,0
20230707,150100,139591909,275,275,275,275,0
20230707,150000,139591909,275,275,275,275,0
20230707,145900,139591909,275,275,275,275,1
20230707,145800,139591634,276,276,276,276,0
20230707,145700,139591634,276,276,276,276,0
20230707,145600,139591634,276,276,276,276,225
20230707,145500,139529534,276,275,276,275,181
20230707,145400,139479758,275,274,275,274,3946
20230707,145300,138394760,275,274,275,274,361
20230707,145200,138295509,275,275,275,275,0
20230707,145100,138295509,275,275,275,275,0
20230707,145000,138295509,275,275,275,275,0
20230707,144900,138295509,275,275,275,275,0
20230707,144800,138295509,275,275,275,275,4
20230707,144700,138294409,275,275,275,275,0
20230707,144600,138294409,275,275,275,275,100
20230707,144500,138266909,275,275,275,274,1033
20230707,144400,137983715,274,274,274,274,0
20230707,144300,137983715,274,274,274,274,50
20230707,144200,137970015,275,275,275,275,0
20230707,144100,137970015,275,275,275,275,0
20230707,144000,137970015,275,275,275,275,0
20230707,143900,137970015,275,275,275,275,985
20230707,143800,137699140,275,275,275,275,0
20230707,143700,137699140,275,275,275,275,3
20230707,143600,137698315,275,275,275,275,150
20230707,143500,137657065,275,275,275,275,0
20230707,143400,137657065,275,275,275,275,5
20230707,143300,137655690,274,274,274,274,0
20230707,143200,137655690,274,274,274,274,100
20230707,143100,137628290,275,275,275,275,0
20230707,143000,137628290,275,275,275,275,0
20230707,142900,137628290,275,275,275,275,0
20230707,142800,137628290,275,275,275,275,0
20230707,142700,137628290,275,275,275,275,0
20230707,142600,137628290,275,275,275,275,5
20230707,142500,137626915,274,274,274,274,97
20230707,142400,137600337,275,275,275,275,0
20230707,142300,137600337,275,275,275,275,0
20230707,142200,137600337,275,275,275,275,0
20230707,142100,137600337,275,275,275,275,0
20230707,142000,137600337,275,275,275,275,272
20230707,141900,137525537,275,275,275,275,1111
20230707,141800,137220012,274,274,274,274,0
20230707,141700,137220012,274,274,274,274,5763
20230707,141600,135640950,274,274,274,274,0
20230707,141500,135640950,274,274,274,274,338
20230707,141400,135548338,275,275,275,275,0
20230707,141300,135548338,275,275,275,275,0
20230707,141200,135548338,275,275,275,275,0
20230707,141100,135548338,275,275,275,275,0
20230707,141000,135548338,275,275,275,275,0
20230707,140900,135548338,275,275,275,275,50
20230707,140800,135534588,274,274,274,274,1
20230707,140700,135534314,275,275,275,275,30
20230707,140600,135526064,275,275,275,275,20
20230707,140500,135520564,274,274,274,274,0
20230707,140400,135520564,274,274,274,274,0
20230707,140300,135520564,274,274,274,274,0
20230707,140200,135520564,274,274,274,274,0
20230707,140100,135520564,274,274,274,274,500
20230707,140000,135383564,275,275,275,275,0
20230707,135900,135383564,275,275,275,275,150
20230707,135800,135342314,275,275,275,275,0
20230707,135700,135342314,275,275,275,275,0
20230707,135600,135342314,275,275,275,275,0
20230707,135500,135342314,275,275,275,275,1
20230707,135400,135342039,274,274,274,274,3334
20230707,135300,134428523,275,275,275,275,0
20230707,135200,134428523,275,275,275,275,0
20230707,135100,134428523,275,275,275,275,0
20230707,135000,134428523,275,275,275,275,0
20230707,134900,134428523,275,275,275,275,0
20230707,134800,134428523,275,275,275,275,0
20230707,134700,134428523,275,275,275,275,301
20230707,134600,134345748,275,275,275,275,1502
20230707,134500,133932698,275,275,275,275,3
20230707,134400,133931873,275,275,275,275,12
20230707,134300,133928573,275,275,275,275,0
20230707,134200,133928573,275,275,275,275,0
20230707,134100,133928573,275,275,275,275,0
20230707,134000,133928573,275,275,275,275,0
20230707,133900,133928573,275,275,275,275,0
20230707,133800,133928573,275,275,275,275,500
20230707,133700,133791073,275,275,275,275,0
20230707,133600,133791073,275,275,275,275,1000
20230707,133500,133516073,275,275,275,275,6000
20230707,133400,131866073,275,275,275,275,0
20230707,133300,131866073,275,275,275,275,0
20230707,133200,131866073,275,275,275,275,14
20230707,133100,131862223,275,275,275,275,2800
20230707,133000,131092223,275,275,275,275,8
20230707,132900,131090023,275,275,275,275,0
20230707,132800,131090023,275,275,275,275,0
20230707,132700,131090023,275,275,275,275,0
20230707,132600,131090023,275,275,275,275,0
20230707,132500,131090023,275,275,275,275,0
20230707,132400,131090023,275,275,275,275,0
20230707,132300,131090023,275,275,275,275,200
20230707,132200,131035023,273,273,273,273,0
20230707,132100,131035023,273,273,273,273,0
20230707,132000,131035023,273,273,273,273,0
20230707,131900,131035023,273,273,273,273,0
20230707,131800,131035023,273,273,273,273,0
20230707,131700,131035023,273,273,273,273,0
20230707,131600,131035023,273,273,273,273,0
20230707,131500,131035023,273,274,274,273,3140
20230707,131400,130177772,275,275,275,275,0
20230707,131300,130177772,275,275,275,275,0
20230707,131200,130177772,275,275,275,275,0
20230707,131100,130177772,275,275,275,275,0
20230707,131000,130177772,275,275,275,275,0
20230707,130900,130177772,275,275,275,275,0
20230707,130800,130177772,275,275,275,275,0
20230707,130700,130177772,275,275,275,275,0
20230707,130600,130177772,275,275,275,275,1
20230707,130500,130177497,273,273,273,273,0
20230707,130400,130177497,273,273,273,273,0
20230707,130300,130177497,273,273,273,273,0
20230707,130200,130177497,273,273,273,273,0
20230707,130100,130177497,273,273,273,273,0
20230707,130000,130177497,273,273,273,273,0
20230707,125900,130177497,273,273,273,273,0
20230707,125800,130177497,273,273,273,273,88
20230707,125700,130153473,275,275,275,275,0
20230707,125600,130153473,275,275,275,275,0
20230707,125500,130153473,275,275,275,275,0
20230707,125400,130153473,275,275,275,275,200
20230707,125300,130098473,273,274,274,273,125
20230707,125200,130064343,275,275,275,275,37
20230707,125100,130054168,275,275,275,275,0
20230707,125000,130054168,275,275,275,275,0
20230707,124900,130054168,275,275,275,275,0
20230707,124800,130054168,275,275,275,275,0
20230707,124700,130054168,275,275,275,275,1000
20230707,124600,129779168,275,275,275,275,0
20230707,124500,129779168,275,275,275,275,0
20230707,124400,129779168,275,275,275,275,0
20230707,124300,129779168,275,275,275,275,2200
20230707,124200,129174168,275,275,275,275,500
20230707,124100,129036668,275,275,275,275,0
20230707,124000,129036668,275,274,275,274,301
20230707,123900,128954193,274,274,274,274,2000
20230707,123800,128406193,274,274,274,274,0
20230707,123700,128406193,274,274,274,274,0
20230707,123600,128406193,274,274,274,274,0
20230707,123500,128406193,274,274,274,274,0
20230707,123400,128406193,274,274,274,274,12
20230707,123300,128402905,274,274,274,274,0
20230707,123200,128402905,274,274,274,274,0
20230707,123100,128402905,274,273,274,273,2001
20230707,123000,127856631,274,274,274,274,0
20230707,122900,127856631,274,273,274,273,20280
20230707,122800,122320190,274,274,274,274,28023
20230707,122700,114641888,275,275,275,275,0
20230707,122600,114641888,275,275,275,275,0
20230707,122500,114641888,275,275,275,275,0
20230707,122400,114641888,275,275,275,275,1
20230707,122300,114641613,275,275,275,275,0
20230707,122200,114641613,275,275,275,275,100
20230707,122100,114614113,275,275,275,275,0
20230707,122000,114614113,275,275,275,275,0
20230707,121900,114614113,275,275,275,275,20
20230707,121800,114608613,275,275,275,275,0
20230707,121700,114608613,275,275,275,275,2
20230707,121600,114608063,274,274,274,274,26044
20230707,121500,107472007,274,274,274,274,1
20230707,121400,107471733,274,274,274,274,100
20230707,121300,107444333,274,274,274,274,0
20230707,121200,107444333,274,274,274,274,0
20230707,121100,107444333,274,274,274,274,11
20230707,121000,107441319,274,274,274,274,0
20230707,120900,107441319,274,274,274,274,600
20230707,120800,107276919,274,274,274,274,2
20230707,120700,107276371,274,274,274,274,0
20230707,120600,107276371,274,274,274,274,100
20230707,120500,107248971,274,274,274,274,0
20230707,120400,107248971,274,274,274,274,0
20230707,120300,107248971,274,274,274,274,0
20230707,120200,107248971,274,274,274,274,0
20230707,120100,107248971,274,274,274,274,0
20230707,120000,107248971,274,274,274,274,0
20230707,115900,107248971,274,274,274,274,0
20230707,115800,107248971,274,274,274,274,0
20230707,115700,107248971,274,274,274,274,0
20230707,115600,107248971,274,274,274,274,0
20230707,115500,107248971,274,274,274,274,28
20230707,115400,107241299,274,274,274,274,2
20230707,115300,107240751,274,274,274,274,1000
20230707,115200,106966751,274,274,274,274,0
20230707,115100,106966751,274,274,274,274,0
20230707,115000,106966751,274,273,274,273,3632
20230707,114900,105975193,274,274,274,274,0
20230707,114800,105975193,274,273,274,273,2002
20230707,114700,105428645,274,273,274,272,10007
20230707,114600,102696735,272,273,273,272,3801
20230707,114500,101659063,273,273,273,273,0
20230707,114400,101659063,273,273,273,273,0
20230707,114300,101659063,273,273,273,273,11
20230707,114200,101656060,272,272,272,272,0
20230707,114100,101656060,272,272,272,272,0
20230707,114000,101656060,272,272,272,272,0
20230707,113900,101656060,272,272,272,272,4
20230707,113800,101654972,273,273,273,273,0
20230707,113700,101654972,273,273,273,273,1
20230707,113600,101654699,271,271,271,271,0
20230707,113500,101654699,271,272,272,271,5069
20230707,113400,100279654,272,272,272,272,0
20230707,113300,100279654,272,272,272,272,792
20230707,113200,100064230,273,273,273,273,0
20230707,113100,100064230,273,273,273,273,6
20230707,113000,100062592,273,273,273,273,0
20230707,112900,100062592,273,273,273,273,0
20230707,112800,100062592,273,273,273,273,0
20230707,112700,100062592,273,273,273,273,300
20230707,112600,99980692,273,273,273,273,0
20230707,112500,99980692,273,272,273,272,11871
20230707,112400,96751778,272,272,272,272,110
20230707,112300,96721858,272,271,272,271,2252
20230707,112200,96110106,271,272,272,271,49213
20230707,112100,82773378,272,272,272,272,0
20230707,112000,82773378,272,272,272,272,0
20230707,111900,82773378,272,272,272,272,1
20230707,111800,82773106,272,272,272,272,1
20230707,111700,82772834,272,272,272,272,0
20230707,111600,82772834,272,272,272,272,2772
20230707,111500,82018850,272,272,272,272,1
20230707,111400,82018578,272,272,272,272,0
20230707,111300,82018578,272,272,272,272,3
20230707,111200,82017762,271,272,272,271,81396
20230707,111100,59923898,272,272,272,272,0
20230707,111000,59923898,272,272,272,272,0
20230707,110900,59923898,272,272,272,272,0
20230707,110800,59923898,272,272,272,272,2703
20230707,110700,59188682,272,272,272,272,0
20230707,110600,59188682,272,272,272,272,0
20230707,110500,59188682,272,272,272,272,0
20230707,110400,59188682,272,272,272,272,5000
20230707,110300,57828682,273,273,273,273,38
20230707,110200,57818308,273,272,273,272,2
20230707,110100,57817763,272,272,272,272,12447
20230707,110000,54432179,272,273,273,272,5099
20230707,105900,53045152,273,273,273,273,349
20230707,105800,52949875,273,273,273,273,1126
20230707,105700,52642477,273,273,273,273,0
20230707,105600,52642477,273,273,273,273,266
20230707,105500,52569859,273,273,273,273,360
20230707,105400,52471579,273,273,273,273,4021
20230707,105300,51373846,274,274,274,274,0
20230707,105200,51373846,274,274,274,274,0
20230707,105100,51373846,274,274,274,274,0
20230707,105000,51373846,274,274,274,274,0
20230707,104900,51373846,274,274,274,274,0
20230707,104800,51373846,274,274,274,274,0
20230707,104700,51373846,274,274,274,274,0
20230707,104600,51373846,274,274,274,274,0
20230707,104500,51373846,274,274,274,274,0
20230707,104400,51373846,274,274,274,274,0
20230707,104300,51373846,274,274,274,274,0
20230707,104200,51373846,274,274,274,274,378
20230707,104100,51270274,274,274,274,274,10
20230707,104000,51267534,273,273,273,273,0
20230707,103900,51267534,273,273,273,273,5
20230707,103800,51266169,274,274,274,274,10
20230707,103700,51263429,273,273,273,273,300
20230707,103600,51181529,273,274,274,273,5
20230707,103500,51180160,274,274,274,274,2
20230707,103400,51179612,273,273,273,273,0
20230707,103300,51179612,273,273,273,273,8
20230707,103200,51177428,274,274,274,274,0
20230707,103100,51177428,274,274,274,274,0
20230707,103000,51177428,274,274,274,274,0
20230707,102900,51177428,274,274,274,274,0
20230707,102800,51177428,274,274,274,274,501
20230707,102700,51040154,274,274,274,274,0
20230707,102600,51040154,274,274,274,274,0
20230707,102500,51040154,274,274,274,274,1
20230707,102400,51039880,275,274,275,274,609
20230707,102300,50873013,274,274,274,273,17
20230707,102200,50868360,274,274,274,274,10
20230707,102100,50865620,274,274,274,274,500
20230707,102000,50728620,274,274,274,274,0
20230707,101900,50728620,274,274,274,274,118
20230707,101800,50696288,274,274,274,274,100
20230707,101700,50668888,274,274,274,274,5
20230707,101600,50667518,273,273,273,273,0
20230707,101500,50667518,273,273,273,273,28
20230707,101400,50659874,273,274,274,273,14
20230707,101300,50656039,274,274,274,272,787
20230707,101200,50440515,272,272,272,272,0
20230707,101100,50440515,272,272,272,272,0
20230707,101000,50440515,272,272,272,272,0
20230707,100900,50440515,272,273,273,272,18896
20230707,100800,45300802,274,274,274,274,0
20230707,100700,45300802,274,273,274,272,107
20230707,100600,45271596,273,273,273,273,0
20230707,100500,45271596,273,273,273,273,0
20230707,100400,45271596,273,273,273,273,5381
20230707,100300,43802583,274,274,274,274,0
20230707,100200,43802583,274,274,274,274,0
20230707,100100,43802583,274,274,274,274,0
20230707,100000,43802583,274,274,274,274,2
20230707,095900,43802035,273,273,273,273,54
20230707,095800,43787293,273,273,273,273,0
20230707,095700,43787293,273,273,273,273,0
20230707,095600,43787293,273,273,273,273,630
20230707,095500,43615303,274,274,274,274,1000
20230707,095400,43341303,273,273,273,273,8
20230707,095300,43339119,273,273,273,273,151
20230707,095200,43297896,274,273,274,273,6878
20230707,095100,41420201,274,274,274,274,123
20230707,095000,41386499,274,274,274,274,0
20230707,094900,41386499,274,274,274,274,1
20230707,094800,41386225,276,276,276,276,0
20230707,094700,41386225,276,275,276,275,61
20230707,094600,41369449,275,275,275,275,4000
20230707,094500,40269449,275,275,275,275,0
20230707,094400,40269449,275,274,275,273,19422
20230707,094300,34966141,274,275,275,274,11000
20230707,094200,31951132,276,276,276,276,2
20230707,094100,31950580,276,276,276,276,0
20230707,094000,31950580,276,276,276,276,0
20230707,093900,31950580,276,276,276,276,3
20230707,093800,31949752,276,276,276,276,1
20230707,093700,31949476,276,276,276,276,3
20230707,093600,31948648,276,276,276,276,14
20230707,093500,31944784,276,277,277,276,103
20230707,093400,31916255,277,277,277,277,0
20230707,093300,31916255,277,277,277,277,2
20230707,093200,31915701,274,277,277,274,2693
20230707,093100,31175476,275,276,277,275,2970
20230707,093000,30358710,277,277,277,277,0
20230707,092900,30358710,277,277,277,277,6
20230707,092800,30357048,277,276,277,276,641
20230707,092700,30179492,277,277,277,277,2
20230707,092600,30178938,276,276,276,276,1900
20230707,092500,29654538,276,276,276,276,5276
20230707,092400,28198362,276,276,276,276,1
20230707,092300,28198086,275,275,275,275,1
20230707,092200,28197811,276,276,276,276,1
20230707,092100,28197535,274,274,274,274,0
20230707,092000,28197535,274,275,275,274,22392
20230707,091900,22061604,275,275,275,275,5000
20230707,091800,20686604,277,277,277,277,0
20230707,091700,20686604,277,277,277,277,833
20230707,091600,20455863,277,276,277,274,10184
20230707,091500,17665055,276,276,276,275,10709
20230707,091400,14719375,276,275,276,275,5010
20230707,091300,13341615,277,275,277,275,597
20230707,091200,13177248,277,276,277,276,15
20230707,091100,13173096,276,276,276,276,0
20230707,091000,13173096,276,274,276,274,5151
20230707,090900,11757222,273,274,274,273,5004
20230707,090800,10391126,274,279,279,274,7222
20230707,090700,8407145,278,278,279,278,1994
20230707,090600,7852812,278,278,278,278,2
20230707,090500,7852256,278,277,278,277,3
20230707,090400,7851423,278,276,278,276,3485
20230707,090300,6887555,276,275,276,275,4371
20230707,090200,5683305,275,273,275,273,2093
20230707,090100,5107876,274,273,274,273,10341
20230707,090000,2279583,273,271,273,271,8411