KissMeData/083640/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193800,289953750,718,718,718,718,2877
20230704,193700,289953750,718,718,718,718,0
20230704,193600,289953750,718,718,718,718,0
20230704,193500,289953750,718,718,718,718,0
20230704,193400,289953750,718,718,718,718,0
20230704,193300,289953750,718,718,718,718,0
20230704,193200,289953750,718,718,718,718,0
20230704,193100,289953750,718,718,718,718,0
20230704,193000,289953750,718,718,718,718,0
20230704,192900,289953750,718,718,718,718,0
20230704,192800,289953750,718,718,718,718,0
20230704,192700,289953750,718,718,718,718,0
20230704,192600,289953750,718,718,718,718,0
20230704,192500,289953750,718,718,718,718,0
20230704,192400,289953750,718,718,718,718,0
20230704,192300,289953750,718,718,718,718,0
20230704,192200,289953750,718,718,718,718,0
20230704,192100,289953750,718,718,718,718,0
20230704,192000,289953750,718,718,718,718,0
20230704,191900,289953750,718,718,718,718,0
20230704,191800,289953750,718,718,718,718,0
20230704,191700,289953750,718,718,718,718,0
20230704,191600,289953750,718,718,718,718,0
20230704,191500,289953750,718,718,718,718,0
20230704,191400,289953750,718,718,718,718,0
20230704,191300,289953750,718,718,718,718,0
20230704,191200,289953750,718,718,718,718,0
20230704,191100,289953750,718,718,718,718,0
20230704,191000,289953750,718,718,718,718,0
20230704,190900,289953750,718,718,718,718,0
20230704,190800,289953750,718,718,718,718,2877
20230704,190700,289953750,718,718,718,718,0
20230704,190600,289953750,718,718,718,718,0
20230704,190500,289953750,718,718,718,718,0
20230704,190400,289953750,718,718,718,718,0
20230704,190300,289953750,718,718,718,718,0
20230704,190200,289953750,718,718,718,718,0
20230704,190100,289953750,718,718,718,718,0
20230704,190000,289953750,718,718,718,718,0
20230704,185900,289953750,718,718,718,718,0
20230704,185800,289953750,718,718,718,718,0
20230704,185700,289953750,718,718,718,718,0
20230704,185600,289953750,718,718,718,718,0
20230704,185500,289953750,718,718,718,718,0
20230704,185400,289953750,718,718,718,718,0
20230704,185300,289953750,718,718,718,718,0
20230704,185200,289953750,718,718,718,718,0
20230704,185100,289953750,718,718,718,718,0
20230704,185000,289953750,718,718,718,718,0
20230704,184900,289953750,718,718,718,718,0
20230704,184800,289953750,718,718,718,718,0
20230704,184700,289953750,718,718,718,718,0
20230704,184600,289953750,718,718,718,718,0
20230704,184500,289953750,718,718,718,718,0
20230704,184400,289953750,718,718,718,718,0
20230704,184300,289953750,718,718,718,718,0
20230704,184200,289953750,718,718,718,718,0
20230704,184100,289953750,718,718,718,718,0
20230704,184000,289953750,718,718,718,718,0
20230704,183900,289953750,718,718,718,718,0
20230704,183800,289953750,718,718,718,718,2877
20230704,183700,289953750,718,718,718,718,0
20230704,183600,289953750,718,718,718,718,0
20230704,183500,289953750,718,718,718,718,0
20230704,183400,289953750,718,718,718,718,0
20230704,183300,289953750,718,718,718,718,0
20230704,183200,289953750,718,718,718,718,0
20230704,183100,289953750,718,718,718,718,0
20230704,183000,289953750,718,718,718,718,0
20230704,182900,289953750,718,718,718,718,0
20230704,182800,289953750,718,718,718,718,0
20230704,182700,289953750,718,718,718,718,0
20230704,182600,289953750,718,718,718,718,0
20230704,182500,289953750,718,718,718,718,0
20230704,182400,289953750,718,718,718,718,0
20230704,182300,289953750,718,718,718,718,0
20230704,182200,289953750,718,718,718,718,0
20230704,182100,289953750,718,718,718,718,0
20230704,182000,289953750,718,718,718,718,0
20230704,181900,289953750,718,718,718,718,0
20230704,181800,289953750,718,718,718,718,0
20230704,181700,289953750,718,718,718,718,0
20230704,181600,289953750,718,718,718,718,0
20230704,181500,289953750,718,718,718,718,0
20230704,181400,289953750,718,718,718,718,0
20230704,181300,289953750,718,718,718,718,0
20230704,181200,289953750,718,718,718,718,0
20230704,181100,289953750,718,718,718,718,0
20230704,181000,289953750,718,718,718,718,0
20230704,180900,289953750,718,718,718,718,0
20230704,180800,289953750,718,718,718,718,2877
20230704,180700,289953750,718,718,718,718,0
20230704,180600,289953750,718,718,718,718,0
20230704,180500,289953750,718,718,718,718,0
20230704,180400,289953750,718,718,718,718,0
20230704,180300,289953750,718,718,718,718,0
20230704,180200,289953750,718,718,718,718,0
20230704,180100,289953750,718,718,718,718,0
20230704,180000,289953750,718,718,718,718,0
20230704,175900,289953750,718,718,718,718,0
20230704,175800,289953750,718,718,718,718,0
20230704,175700,289953750,718,718,718,718,0
20230704,175600,289953750,718,718,718,718,0
20230704,175500,289953750,718,718,718,718,0
20230704,175400,289953750,718,718,718,718,0
20230704,175300,289953750,718,718,718,718,0
20230704,175200,289953750,718,718,718,718,0
20230704,175100,289953750,718,718,718,718,0
20230704,175000,289953750,718,718,718,718,0
20230704,174900,289953750,718,718,718,718,0
20230704,174800,289953750,718,718,718,718,0
20230704,174700,289953750,718,718,718,718,0
20230704,174600,289953750,718,718,718,718,0
20230704,174500,289953750,718,718,718,718,0
20230704,174400,289953750,718,718,718,718,0
20230704,174300,289953750,718,718,718,718,0
20230704,174200,289953750,718,718,718,718,0
20230704,174100,289953750,718,718,718,718,0
20230704,174000,289953750,718,718,718,718,0
20230704,173900,289953750,718,718,718,718,0
20230704,173800,289953750,718,718,718,718,2877
20230704,173700,289953750,718,718,718,718,0
20230704,173600,289953750,718,718,718,718,0
20230704,173500,289953750,718,718,718,718,0
20230704,173400,289953750,718,718,718,718,0
20230704,173300,289953750,718,718,718,718,0
20230704,173200,289953750,718,718,718,718,0
20230704,173100,289953750,718,718,718,718,0
20230704,173000,289953750,718,718,718,718,0
20230704,172900,289953750,718,718,718,718,0
20230704,172800,289953750,718,718,718,718,0
20230704,172700,289953750,718,718,718,718,0
20230704,172600,289953750,718,718,718,718,0
20230704,172500,289953750,718,718,718,718,0
20230704,172400,289953750,718,718,718,718,0
20230704,172300,289953750,718,718,718,718,0
20230704,172200,289953750,718,718,718,718,0
20230704,172100,289953750,718,718,718,718,0
20230704,172000,289953750,718,718,718,718,0
20230704,171900,289953750,718,718,718,718,0
20230704,171800,289953750,718,718,718,718,0
20230704,171700,289953750,718,718,718,718,0
20230704,171600,289953750,718,718,718,718,0
20230704,171500,289953750,718,718,718,718,0
20230704,171400,289953750,718,718,718,718,0
20230704,171300,289953750,718,718,718,718,0
20230704,171200,289953750,718,718,718,718,0
20230704,171100,289953750,718,718,718,718,0
20230704,171000,289953750,718,718,718,718,0
20230704,170900,289953750,718,718,718,718,0
20230704,170800,289953750,718,718,718,718,2877
20230704,170700,289953750,718,718,718,718,0
20230704,170600,289953750,718,718,718,718,0
20230704,170500,289953750,718,718,718,718,0
20230704,170400,289953750,718,718,718,718,0
20230704,170300,289953750,718,718,718,718,0
20230704,170200,289953750,718,718,718,718,0
20230704,170100,289953750,718,718,718,718,0
20230704,170000,289953750,718,718,718,718,0
20230704,165900,289953750,718,718,718,718,0
20230704,165800,289953750,718,718,718,718,0
20230704,165700,289953750,718,718,718,718,0
20230704,165600,289953750,718,718,718,718,0
20230704,165500,289953750,718,718,718,718,0
20230704,165400,289953750,718,718,718,718,0
20230704,165300,289953750,718,718,718,718,0
20230704,165200,289953750,718,718,718,718,0
20230704,165100,289953750,718,718,718,718,0
20230704,165000,289953750,718,718,718,718,0
20230704,164900,289953750,718,718,718,718,0
20230704,164800,289953750,718,718,718,718,0
20230704,164700,289953750,718,718,718,718,0
20230704,164600,289953750,718,718,718,718,0
20230704,164500,289953750,718,718,718,718,0
20230704,164400,289953750,718,718,718,718,0
20230704,164300,289953750,718,718,718,718,0
20230704,164200,289953750,718,718,718,718,0
20230704,164100,289953750,718,718,718,718,0
20230704,164000,289953750,718,718,718,718,0
20230704,163900,289953750,718,718,718,718,0
20230704,163800,289953750,718,718,718,718,2877
20230704,163700,289953750,718,718,718,718,0
20230704,163600,289953750,718,718,718,718,0
20230704,163500,289953750,718,718,718,718,0
20230704,163400,289953750,718,718,718,718,0
20230704,163300,289953750,718,718,718,718,0
20230704,163200,289953750,718,718,718,718,0
20230704,163100,289953750,718,718,718,718,0
20230704,163000,289953750,718,718,718,718,0
20230704,162900,289953750,718,718,718,718,0
20230704,162800,289953750,718,718,718,718,0
20230704,162700,289953750,718,718,718,718,0
20230704,162600,289953750,718,718,718,718,0
20230704,162500,289953750,718,718,718,718,0
20230704,162400,289953750,718,718,718,718,0
20230704,162300,289953750,718,718,718,718,0
20230704,162200,289953750,718,718,718,718,0
20230704,162100,289953750,718,718,718,718,0
20230704,162000,289953750,718,718,718,718,0
20230704,161900,289953750,718,718,718,718,0
20230704,161800,289953750,718,718,718,718,0
20230704,161700,289953750,718,718,718,718,0
20230704,161600,289953750,718,718,718,718,0
20230704,161500,289953750,718,718,718,718,0
20230704,161400,289953750,718,718,718,718,0
20230704,161300,289953750,718,718,718,718,0
20230704,161200,289953750,718,718,718,718,0
20230704,161100,289953750,718,718,718,718,0
20230704,161000,289953750,718,718,718,718,0
20230704,160900,289953750,718,718,718,718,0
20230704,160800,289953750,718,718,718,718,2877
20230704,160700,289953750,718,718,718,718,0
20230704,160600,289953750,718,718,718,718,0
20230704,160500,289953750,718,718,718,718,0
20230704,160400,289953750,718,718,718,718,0
20230704,160300,289953750,718,718,718,718,0
20230704,160200,289953750,718,718,718,718,0
20230704,160100,289953750,718,718,718,718,0
20230704,160000,289953750,718,718,718,718,0
20230704,155900,289953750,718,718,718,718,0
20230704,155800,289953750,718,718,718,718,0
20230704,155700,289953750,718,718,718,718,0
20230704,155600,289953750,718,718,718,718,0
20230704,155500,289953750,718,718,718,718,0
20230704,155400,289953750,718,718,718,718,0
20230704,155300,289953750,718,718,718,718,0
20230704,155200,289953750,718,718,718,718,0
20230704,155100,289953750,718,718,718,718,0
20230704,155000,289953750,718,718,718,718,0
20230704,154900,289953750,718,718,718,718,0
20230704,154800,289953750,718,718,718,718,0
20230704,154700,289953750,718,718,718,718,0
20230704,154600,289953750,718,718,718,718,0
20230704,154500,289953750,718,718,718,718,0
20230704,154400,289953750,718,718,718,718,0
20230704,154300,289953750,718,718,718,718,0
20230704,154200,289953750,718,718,718,718,0
20230704,154100,289953750,718,718,718,718,0
20230704,154000,289953750,718,718,718,718,0
20230704,153900,289953750,718,718,718,718,0
20230704,153800,289953750,718,718,718,718,2877
20230704,153700,289953750,718,718,718,718,0
20230704,153600,289953750,718,718,718,718,0
20230704,153500,289953750,718,718,718,718,0
20230704,153400,289953750,718,718,718,718,0
20230704,153300,289953750,718,718,718,718,0
20230704,153200,289953750,718,718,718,718,0
20230704,153100,289953750,718,718,718,718,0
20230704,153000,289953750,718,718,718,718,2877
20230704,152900,287888064,719,719,719,719,0
20230704,152800,287888064,719,719,719,719,0
20230704,152700,287888064,719,719,719,719,0
20230704,152600,287888064,719,719,719,719,0
20230704,152500,287888064,719,719,719,719,0
20230704,152400,287888064,719,719,719,719,0
20230704,152300,287888064,719,719,719,719,0
20230704,152200,287888064,719,719,719,719,0
20230704,152100,287888064,719,719,719,719,0
20230704,152000,287888064,719,719,719,719,0
20230704,151900,287888064,719,719,719,719,0
20230704,151800,287888064,719,719,719,719,0
20230704,151700,287888064,719,719,719,719,0
20230704,151600,287888064,719,714,719,714,80
20230704,151500,287830794,713,717,717,713,1378
20230704,151400,286846624,717,716,717,716,514
20230704,151300,286478596,719,719,720,719,168
20230704,151200,286357783,720,719,720,719,14276
20230704,151100,276085870,719,718,719,718,9
20230704,151000,276079406,718,719,719,718,2153
20230704,150900,274531456,719,715,719,715,1947
20230704,150800,273132568,715,718,719,715,3988
20230704,150700,270266177,718,718,718,718,5
20230704,150600,270262587,711,711,719,711,13334
20230704,150500,260699416,711,711,711,711,0
20230704,150400,260699416,711,711,711,711,1
20230704,150300,260698705,710,710,710,710,0
20230704,150200,260698705,710,710,710,710,4978
20230704,150100,257164325,711,711,711,711,10
20230704,150000,257157215,712,712,712,712,0
20230704,145900,257157215,712,712,712,712,22
20230704,145800,257141551,712,712,712,712,1078
20230704,145700,256374015,711,711,711,711,2000
20230704,145600,254952015,712,712,712,712,1921
20230704,145500,253584263,712,712,712,712,0
20230704,145400,253584263,712,712,712,712,58
20230704,145300,253542967,713,713,713,713,450
20230704,145200,253222117,713,713,713,713,488
20230704,145100,252874173,713,713,713,713,0
20230704,145000,252874173,713,713,713,713,0
20230704,144900,252874173,713,713,713,713,0
20230704,144800,252874173,713,713,713,713,0
20230704,144700,252874173,713,713,713,713,0
20230704,144600,252874173,713,713,713,713,0
20230704,144500,252874173,713,713,713,713,1
20230704,144400,252873460,711,711,711,711,2000
20230704,144300,251451460,713,714,714,713,554
20230704,144200,251056457,714,714,714,714,0
20230704,144100,251056457,714,714,714,714,0
20230704,144000,251056457,714,714,714,714,0
20230704,143900,251056457,714,712,714,711,1921
20230704,143800,249689364,713,713,713,713,0
20230704,143700,249689364,713,713,713,713,0
20230704,143600,249689364,713,714,714,713,220
20230704,143500,249532484,714,714,714,714,0
20230704,143400,249532484,714,714,714,714,0
20230704,143300,249532484,714,714,714,714,0
20230704,143200,249532484,714,714,714,714,393
20230704,143100,249251882,714,714,714,714,0
20230704,143000,249251882,714,714,714,714,0
20230704,142900,249251882,714,714,714,714,1459
20230704,142800,248210156,714,714,715,713,368
20230704,142700,247947217,714,714,714,714,69
20230704,142600,247897951,714,714,714,714,0
20230704,142500,247897951,714,714,714,714,0
20230704,142400,247897951,714,714,714,714,0
20230704,142300,247897951,714,714,714,714,0
20230704,142200,247897951,714,714,714,714,0
20230704,142100,247897951,714,714,714,714,1
20230704,142000,247897237,715,715,715,715,0
20230704,141900,247897237,715,715,715,715,4
20230704,141800,247894377,714,714,714,714,0
20230704,141700,247894377,714,714,714,714,0
20230704,141600,247894377,714,714,714,714,0
20230704,141500,247894377,714,714,714,714,0
20230704,141400,247894377,714,714,714,714,0
20230704,141300,247894377,714,714,714,714,0
20230704,141200,247894377,714,714,714,714,1
20230704,141100,247893663,714,714,714,714,0
20230704,141000,247893663,714,714,714,714,0
20230704,140900,247893663,714,714,714,714,9
20230704,140800,247887237,714,714,714,714,10
20230704,140700,247880097,713,714,714,713,16
20230704,140600,247868682,714,714,714,714,13
20230704,140500,247859400,713,716,716,713,775
20230704,140400,247304728,716,716,716,716,310
20230704,140300,247082768,716,716,716,716,0
20230704,140200,247082768,716,716,716,716,0
20230704,140100,247082768,716,716,716,716,0
20230704,140000,247082768,716,716,716,716,0
20230704,135900,247082768,716,716,716,716,0
20230704,135800,247082768,716,716,716,716,0
20230704,135700,247082768,716,716,716,716,0
20230704,135600,247082768,716,716,716,716,25
20230704,135500,247064868,716,716,716,716,1
20230704,135400,247064152,717,717,717,717,0
20230704,135300,247064152,717,717,717,717,0
20230704,135200,247064152,717,717,717,717,0
20230704,135100,247064152,717,717,717,717,587
20230704,135000,246643273,718,718,718,718,0
20230704,134900,246643273,718,718,718,718,0
20230704,134800,246643273,718,718,718,718,20
20230704,134700,246628913,717,717,717,717,15
20230704,134600,246618158,717,717,717,717,500
20230704,134500,246259658,717,717,717,717,810
20230704,134400,245678888,716,716,716,716,0
20230704,134300,245678888,716,716,716,716,0
20230704,134200,245678888,716,716,716,716,0
20230704,134100,245678888,716,716,716,716,40
20230704,134000,245650248,716,716,716,716,366
20230704,133900,245388192,716,716,716,716,1000
20230704,133800,244672192,716,717,717,716,1050
20230704,133700,243920342,717,717,717,717,1
20230704,133600,243919625,717,718,718,717,2155
20230704,133500,242372434,719,718,719,718,11271
20230704,133400,234279636,718,718,718,718,2
20230704,133300,234278200,717,716,717,716,3366
20230704,133200,231866070,716,716,716,716,2
20230704,133100,231864638,716,716,716,716,4
20230704,133000,231861774,716,715,716,715,27
20230704,132900,231842466,712,712,712,712,0
20230704,132800,231842466,712,712,712,712,0
20230704,132700,231842466,712,712,712,712,0
20230704,132600,231842466,712,712,712,712,0
20230704,132500,231842466,712,712,712,712,1
20230704,132400,231841754,711,711,711,711,0
20230704,132300,231841754,711,713,713,711,2457
20230704,132200,230093219,713,713,713,713,0
20230704,132100,230093219,713,713,713,713,0
20230704,132000,230093219,713,714,714,713,1384
20230704,131900,229105927,713,713,713,713,0
20230704,131800,229105927,713,713,713,713,10
20230704,131700,229098797,713,714,714,713,1000
20230704,131600,228385781,714,714,714,714,0
20230704,131500,228385781,714,714,714,714,5
20230704,131400,228382211,714,714,714,714,896
20230704,131300,227742467,714,715,715,714,176
20230704,131200,227616661,715,715,715,715,3
20230704,131100,227614516,716,716,716,716,16
20230704,131000,227603060,716,716,716,716,86
20230704,130900,227541484,716,717,717,716,53
20230704,130800,227503496,717,717,717,717,12
20230704,130700,227494892,718,717,718,717,591
20230704,130600,227071144,717,717,717,717,0
20230704,130500,227071144,717,717,717,717,3
20230704,130400,227068993,717,715,717,715,9
20230704,130300,227062550,715,715,715,715,3
20230704,130200,227060405,716,716,716,716,7
20230704,130100,227055393,716,715,716,715,49
20230704,130000,227020311,715,715,715,715,4
20230704,125900,227017451,715,715,715,715,52
20230704,125800,226980271,715,715,715,715,59
20230704,125700,226938086,717,717,717,717,0
20230704,125600,226938086,717,717,717,717,1000
20230704,125500,226221086,717,715,717,715,22
20230704,125400,226205336,715,714,715,714,120
20230704,125300,226119569,714,714,714,714,0
20230704,125200,226119569,714,716,716,714,71
20230704,125100,226068873,714,714,714,714,300
20230704,125000,225854673,715,715,715,715,0
20230704,124900,225854673,715,715,715,715,0
20230704,124800,225854673,715,715,715,715,14
20230704,124700,225844663,715,715,716,715,80
20230704,124600,225787435,715,717,718,715,2279
20230704,124500,224151234,718,718,718,718,0
20230704,124400,224151234,718,718,718,718,0
20230704,124300,224151234,718,718,718,718,0
20230704,124200,224151234,718,718,718,718,1
20230704,124100,224150516,718,712,718,712,1501
20230704,124000,223076592,715,715,716,712,18378
20230704,123900,209935322,715,715,715,715,1
20230704,123800,209934607,712,712,712,712,0
20230704,123700,209934607,712,714,714,712,224
20230704,123600,209775105,714,714,714,714,4
20230704,123500,209772249,714,714,714,714,113
20230704,123400,209691567,715,715,715,715,0
20230704,123300,209691567,715,715,715,715,0
20230704,123200,209691567,715,715,715,715,0
20230704,123100,209691567,715,715,715,715,0
20230704,123000,209691567,715,715,715,715,0
20230704,122900,209691567,715,715,715,715,0
20230704,122800,209691567,715,715,715,715,0
20230704,122700,209691567,715,715,715,715,0
20230704,122600,209691567,715,715,715,715,0
20230704,122500,209691567,715,715,715,715,0
20230704,122400,209691567,715,714,715,714,3
20230704,122300,209689424,715,713,715,713,36
20230704,122200,209663720,714,713,714,713,37
20230704,122100,209637310,714,714,714,714,0
20230704,122000,209637310,714,714,714,714,0
20230704,121900,209637310,714,714,714,714,140
20230704,121800,209537350,715,715,715,715,0
20230704,121700,209537350,715,715,715,715,0
20230704,121600,209537350,715,715,715,715,0
20230704,121500,209537350,715,715,715,715,0
20230704,121400,209537350,715,715,715,715,0
20230704,121300,209537350,715,715,715,715,0
20230704,121200,209537350,715,715,715,715,0
20230704,121100,209537350,715,715,715,715,0
20230704,121000,209537350,715,712,715,712,6
20230704,120900,209533066,710,710,710,710,1
20230704,120800,209532356,710,710,710,710,18
20230704,120700,209519576,710,710,710,710,128
20230704,120600,209428696,714,714,714,714,0
20230704,120500,209428696,714,714,714,714,0
20230704,120400,209428696,714,714,714,714,500
20230704,120300,209071696,714,714,714,714,621
20230704,120200,208628302,715,715,715,715,0
20230704,120100,208628302,715,715,715,715,0
20230704,120000,208628302,715,715,715,715,0
20230704,115900,208628302,715,715,715,715,0
20230704,115800,208628302,715,715,715,710,3376
20230704,115700,206214542,715,715,715,715,0
20230704,115600,206214542,715,715,715,715,0
20230704,115500,206214542,715,716,716,715,7
20230704,115400,206209535,717,716,717,716,591
20230704,115300,205786095,716,713,716,708,2833
20230704,115200,203770623,713,713,713,713,0
20230704,115100,203770623,713,713,713,713,0
20230704,115000,203770623,713,712,713,712,107
20230704,114900,203694347,712,712,712,712,9
20230704,114800,203687939,713,712,713,712,236
20230704,114700,203519793,712,712,712,712,0
20230704,114600,203519793,712,712,712,712,132
20230704,114500,203425809,712,712,712,712,21
20230704,114400,203410857,713,712,713,712,271
20230704,114300,203217744,713,713,713,713,5
20230704,114200,203214179,712,712,712,712,0
20230704,114100,203214179,712,712,712,711,711
20230704,114000,202707957,712,712,712,712,0
20230704,113900,202707957,712,711,712,711,73
20230704,113800,202655999,713,712,713,712,500
20230704,113700,202299527,711,711,711,711,0
20230704,113600,202299527,711,710,711,710,1613
20230704,113500,201153797,710,710,710,710,2
20230704,113400,201152377,710,710,710,710,0
20230704,113300,201152377,710,710,710,710,0
20230704,113200,201152377,710,710,710,710,0
20230704,113100,201152377,710,709,710,709,5608
20230704,113000,197174157,709,709,709,709,1500
20230704,112900,196110657,709,709,709,709,4
20230704,112800,196107821,707,707,707,707,400
20230704,112700,195825021,707,706,707,706,263
20230704,112600,195639341,706,706,706,706,5
20230704,112500,195635811,705,705,705,705,3
20230704,112400,195633696,704,704,704,704,0
20230704,112300,195633696,704,704,704,704,0
20230704,112200,195633696,704,704,704,704,0
20230704,112100,195633696,704,704,704,704,0
20230704,112000,195633696,704,704,704,704,0
20230704,111900,195633696,704,704,704,704,0
20230704,111800,195633696,704,704,704,704,250
20230704,111700,195457696,704,704,704,704,0
20230704,111600,195457696,704,704,704,704,13685
20230704,111500,185823456,705,706,706,705,9325
20230704,111400,179248104,706,706,706,706,0
20230704,111300,179248104,706,706,706,706,0
20230704,111200,179248104,706,706,706,706,0
20230704,111100,179248104,706,706,706,706,0
20230704,111000,179248104,706,706,706,706,0
20230704,110900,179248104,706,706,706,706,284
20230704,110800,179047600,706,706,706,706,0
20230704,110700,179047600,706,705,706,705,11774
20230704,110600,170744209,705,705,705,705,184
20230704,110500,170614489,705,705,705,705,100
20230704,110400,170543989,705,705,705,705,2321
20230704,110300,168907684,706,706,706,706,420
20230704,110200,168611164,713,703,713,703,2740
20230704,110100,166679884,704,704,704,704,252
20230704,110000,166502476,703,704,704,703,1080
20230704,105900,165742261,704,705,705,704,708
20230704,105800,165243202,705,705,705,705,101
20230704,105700,165171997,705,705,705,705,82
20230704,105600,165114187,710,705,710,705,107
20230704,105500,165038723,705,705,705,705,100
20230704,105400,164968223,705,707,707,705,1131
20230704,105300,164168868,705,705,705,705,0
20230704,105200,164168868,705,705,705,705,0
20230704,105100,164168868,705,705,705,705,2
20230704,105000,164167458,707,707,707,707,0
20230704,104900,164167458,707,707,707,707,1
20230704,104800,164166751,705,705,705,705,0
20230704,104700,164166751,705,705,705,705,0
20230704,104600,164166751,705,705,705,705,719
20230704,104500,163659856,705,705,705,705,11
20230704,104400,163652101,705,705,705,705,0
20230704,104300,163652101,705,705,705,705,500
20230704,104200,163299601,705,705,705,705,0
20230704,104100,163299601,705,705,705,705,846
20230704,104000,162703171,704,704,704,704,200
20230704,103900,162562371,704,704,704,704,0
20230704,103800,162562371,704,704,704,704,354
20230704,103700,162313155,704,704,704,704,646
20230704,103600,161858371,704,704,704,704,501
20230704,103500,161505667,705,703,705,703,2
20230704,103400,161504259,703,704,704,703,74
20230704,103300,161452165,705,705,705,705,1010
20230704,103200,160740115,705,705,705,705,1
20230704,103100,160739410,704,704,704,704,5216
20230704,103000,157067346,703,703,703,703,0
20230704,102900,157067346,703,703,703,703,90
20230704,102800,157004076,704,704,705,704,4194
20230704,102700,154050911,704,704,704,704,7864
20230704,102600,148514655,705,707,707,705,9458
20230704,102500,141841381,707,708,708,707,10283
20230704,102400,134567117,709,709,709,709,107
20230704,102300,134491254,709,709,709,709,2927
20230704,102200,132416011,710,712,712,710,3559
20230704,102100,129889118,711,711,711,711,2000
20230704,102000,128467118,713,713,713,713,30
20230704,101900,128445728,713,713,713,713,0
20230704,101800,128445728,713,713,713,713,6
20230704,101700,128441450,713,714,714,713,2
20230704,101600,128440023,710,710,710,710,1900
20230704,101500,127091023,710,710,710,710,88
20230704,101400,127028543,710,710,710,710,20034
20230704,101300,112804403,710,710,710,710,0
20230704,101200,112804403,710,712,712,710,52
20230704,101100,112767445,711,711,711,711,0
20230704,101000,112767445,711,711,711,711,0
20230704,100900,112767445,711,711,711,711,0
20230704,100800,112767445,711,711,711,711,0
20230704,100700,112767445,711,711,711,711,282
20230704,100600,112566943,711,711,711,711,910
20230704,100500,111919933,711,715,717,711,930
20230704,100400,111255197,717,717,717,717,0
20230704,100300,111255197,717,713,717,713,1000
20230704,100200,110541560,710,710,710,710,12
20230704,100100,110533040,710,710,710,710,485
20230704,100000,110188690,713,710,713,710,1520
20230704,095900,109109388,710,710,710,710,1000
20230704,095800,108399388,710,710,710,710,222
20230704,095700,108241768,710,710,710,710,0
20230704,095600,108241768,710,710,710,710,1000
20230704,095500,107531768,710,710,710,710,1000
20230704,095400,106821768,710,710,710,710,0
20230704,095300,106821768,710,710,710,710,1117
20230704,095200,106028698,708,710,710,708,12
20230704,095100,106020186,710,709,710,709,4
20230704,095000,106017348,708,708,708,708,0
20230704,094900,106017348,708,708,708,708,1153
20230704,094800,105201024,708,710,710,708,3678
20230704,094700,102591814,709,710,710,709,2
20230704,094600,102590395,709,709,709,709,2303
20230704,094500,100957568,709,709,709,709,128
20230704,094400,100866816,710,709,710,709,7959
20230704,094300,95223874,709,711,711,709,17590
20230704,094200,82735352,711,710,711,710,6
20230704,094100,82731091,711,712,712,711,3000
20230704,094000,80598004,712,714,714,712,2171
20230704,093900,79051851,715,715,715,715,806
20230704,093800,78475561,715,715,715,715,0
20230704,093700,78475561,715,715,715,715,22
20230704,093600,78459831,715,717,717,715,119
20230704,093500,78374642,717,714,717,714,610
20230704,093400,77939096,714,714,714,713,629
20230704,093300,77490341,714,712,714,712,1224
20230704,093200,76618833,712,712,712,711,2238
20230704,093100,75027606,712,714,714,712,501
20230704,093000,74670892,713,714,714,713,2676
20230704,092900,72762379,713,713,714,713,3605
20230704,092800,70191987,711,711,711,711,1
20230704,092700,70191276,711,711,711,711,0
20230704,092600,70191276,711,712,712,711,4251
20230704,092500,67167972,712,714,714,712,2434
20230704,092400,65430431,714,714,714,714,921
20230704,092300,64772837,713,713,713,713,1600
20230704,092200,63632037,714,714,714,713,63
20230704,092100,63587056,714,714,714,714,5501
20230704,092000,59659342,717,717,717,717,0
20230704,091900,59659342,717,715,717,715,2720
20230704,091800,57710568,716,717,717,716,13825
20230704,091700,47811578,718,718,718,718,1
20230704,091600,47810860,720,720,720,718,649
20230704,091500,47344866,720,720,720,718,999
20230704,091400,46627076,720,717,720,716,1683
20230704,091300,45419789,716,717,717,716,3918
20230704,091200,42610732,717,713,717,713,4012
20230704,091100,39742140,716,717,717,716,1900
20230704,091000,38380840,717,716,717,716,2901
20230704,090900,36302323,716,716,716,716,141
20230704,090800,36201367,711,711,711,711,0
20230704,090700,36201367,711,713,713,711,969
20230704,090600,35510816,709,711,711,709,19904
20230704,090500,21381735,712,713,713,712,1549
20230704,090400,20278696,713,710,713,710,2499
20230704,090300,18496912,710,715,715,710,807
20230704,090200,17922820,715,715,716,715,1120
20230704,090100,17121878,711,711,711,710,2291
20230704,090000,15494754,711,717,717,710,21640