KissMeData/015020/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185600,290060861,894,894,894,894,954
20230706,185500,290060861,894,894,894,894,0
20230706,185400,290060861,894,894,894,894,0
20230706,185300,290060861,894,894,894,894,0
20230706,185200,290060861,894,894,894,894,0
20230706,185100,290060861,894,894,894,894,0
20230706,185000,290060861,894,894,894,894,0
20230706,184900,290060861,894,894,894,894,0
20230706,184800,290060861,894,894,894,894,0
20230706,184700,290060861,894,894,894,894,0
20230706,184600,290060861,894,894,894,894,0
20230706,184500,290060861,894,894,894,894,0
20230706,184400,290060861,894,894,894,894,0
20230706,184300,290060861,894,894,894,894,0
20230706,184200,290060861,894,894,894,894,0
20230706,184100,290060861,894,894,894,894,0
20230706,184000,290060861,894,894,894,894,0
20230706,183900,290060861,894,894,894,894,0
20230706,183800,290060861,894,894,894,894,0
20230706,183700,290060861,894,894,894,894,0
20230706,183600,290060861,894,894,894,894,0
20230706,183500,290060861,894,894,894,894,0
20230706,183400,290060861,894,894,894,894,0
20230706,183300,290060861,894,894,894,894,0
20230706,183200,290060861,894,894,894,894,0
20230706,183100,290060861,894,894,894,894,0
20230706,183000,290060861,894,894,894,894,0
20230706,182900,290060861,894,894,894,894,0
20230706,182800,290060861,894,894,894,894,0
20230706,182700,290060861,894,894,894,894,0
20230706,182600,290060861,894,894,894,894,954
20230706,182500,290060861,894,894,894,894,0
20230706,182400,290060861,894,894,894,894,0
20230706,182300,290060861,894,894,894,894,0
20230706,182200,290060861,894,894,894,894,0
20230706,182100,290060861,894,894,894,894,0
20230706,182000,290060861,894,894,894,894,0
20230706,181900,290060861,894,894,894,894,0
20230706,181800,290060861,894,894,894,894,0
20230706,181700,290060861,894,894,894,894,0
20230706,181600,290060861,894,894,894,894,0
20230706,181500,290060861,894,894,894,894,0
20230706,181400,290060861,894,894,894,894,0
20230706,181300,290060861,894,894,894,894,0
20230706,181200,290060861,894,894,894,894,0
20230706,181100,290060861,894,894,894,894,0
20230706,181000,290060861,894,894,894,894,0
20230706,180900,290060861,894,894,894,894,0
20230706,180800,290060861,894,894,894,894,0
20230706,180700,290060861,894,894,894,894,0
20230706,180600,290060861,894,894,894,894,0
20230706,180500,290060861,894,894,894,894,0
20230706,180400,290060861,894,894,894,894,0
20230706,180300,290060861,894,894,894,894,0
20230706,180200,290060861,894,894,894,894,0
20230706,180100,290060861,894,894,894,894,0
20230706,180000,290060861,894,894,894,894,0
20230706,175900,290060861,894,894,894,894,0
20230706,175800,290060861,894,894,894,894,0
20230706,175700,290060861,894,894,894,894,0
20230706,175600,290060861,894,894,894,894,954
20230706,175500,290060861,894,894,894,894,0
20230706,175400,290060861,894,894,894,894,0
20230706,175300,290060861,894,894,894,894,0
20230706,175200,290060861,894,894,894,894,0
20230706,175100,290060861,894,894,894,894,0
20230706,175000,290060861,894,894,894,894,0
20230706,174900,290060861,894,894,894,894,0
20230706,174800,290060861,894,894,894,894,0
20230706,174700,290060861,894,894,894,894,0
20230706,174600,290060861,894,894,894,894,0
20230706,174500,290060861,894,894,894,894,0
20230706,174400,290060861,894,894,894,894,0
20230706,174300,290060861,894,894,894,894,0
20230706,174200,290060861,894,894,894,894,0
20230706,174100,290060861,894,894,894,894,0
20230706,174000,290060861,894,894,894,894,0
20230706,173900,290060861,894,894,894,894,0
20230706,173800,290060861,894,894,894,894,0
20230706,173700,290060861,894,894,894,894,0
20230706,173600,290060861,894,894,894,894,0
20230706,173500,290060861,894,894,894,894,0
20230706,173400,290060861,894,894,894,894,0
20230706,173300,290060861,894,894,894,894,0
20230706,173200,290060861,894,894,894,894,0
20230706,173100,290060861,894,894,894,894,0
20230706,173000,290060861,894,894,894,894,0
20230706,172900,290060861,894,894,894,894,0
20230706,172800,290060861,894,894,894,894,0
20230706,172700,290060861,894,894,894,894,0
20230706,172600,290060861,894,894,894,894,954
20230706,172500,290060861,894,894,894,894,0
20230706,172400,290060861,894,894,894,894,0
20230706,172300,290060861,894,894,894,894,0
20230706,172200,290060861,894,894,894,894,0
20230706,172100,290060861,894,894,894,894,0
20230706,172000,290060861,894,894,894,894,0
20230706,171900,290060861,894,894,894,894,0
20230706,171800,290060861,894,894,894,894,0
20230706,171700,290060861,894,894,894,894,0
20230706,171600,290060861,894,894,894,894,0
20230706,171500,290060861,894,894,894,894,0
20230706,171400,290060861,894,894,894,894,0
20230706,171300,290060861,894,894,894,894,0
20230706,171200,290060861,894,894,894,894,0
20230706,171100,290060861,894,894,894,894,0
20230706,171000,290060861,894,894,894,894,0
20230706,170900,290060861,894,894,894,894,0
20230706,170800,290060861,894,894,894,894,0
20230706,170700,290060861,894,894,894,894,0
20230706,170600,290060861,894,894,894,894,0
20230706,170500,290060861,894,894,894,894,0
20230706,170400,290060861,894,894,894,894,0
20230706,170300,290060861,894,894,894,894,0
20230706,170200,290060861,894,894,894,894,0
20230706,170100,290060861,894,894,894,894,0
20230706,170000,290060861,894,894,894,894,0
20230706,165900,290060861,894,894,894,894,0
20230706,165800,290060861,894,894,894,894,0
20230706,165700,290060861,894,894,894,894,0
20230706,165600,290060861,894,894,894,894,954
20230706,165500,290060861,894,894,894,894,0
20230706,165400,290060861,894,894,894,894,0
20230706,165300,290060861,894,894,894,894,0
20230706,165200,290060861,894,894,894,894,0
20230706,165100,290060861,894,894,894,894,0
20230706,165000,290060861,894,894,894,894,0
20230706,164900,290060861,894,894,894,894,0
20230706,164800,290060861,894,894,894,894,0
20230706,164700,290060861,894,894,894,894,0
20230706,164600,290060861,894,894,894,894,0
20230706,164500,290060861,894,894,894,894,0
20230706,164400,290060861,894,894,894,894,0
20230706,164300,290060861,894,894,894,894,0
20230706,164200,290060861,894,894,894,894,0
20230706,164100,290060861,894,894,894,894,0
20230706,164000,290060861,894,894,894,894,0
20230706,163900,290060861,894,894,894,894,0
20230706,163800,290060861,894,894,894,894,0
20230706,163700,290060861,894,894,894,894,0
20230706,163600,290060861,894,894,894,894,0
20230706,163500,290060861,894,894,894,894,0
20230706,163400,290060861,894,894,894,894,0
20230706,163300,290060861,894,894,894,894,0
20230706,163200,290060861,894,894,894,894,0
20230706,163100,290060861,894,894,894,894,0
20230706,163000,290060861,894,894,894,894,0
20230706,162900,290060861,894,894,894,894,0
20230706,162800,290060861,894,894,894,894,0
20230706,162700,290060861,894,894,894,894,0
20230706,162600,290060861,894,894,894,894,954
20230706,162500,290060861,894,894,894,894,0
20230706,162400,290060861,894,894,894,894,0
20230706,162300,290060861,894,894,894,894,0
20230706,162200,290060861,894,894,894,894,0
20230706,162100,290060861,894,894,894,894,0
20230706,162000,290060861,894,894,894,894,0
20230706,161900,290060861,894,894,894,894,0
20230706,161800,290060861,894,894,894,894,0
20230706,161700,290060861,894,894,894,894,0
20230706,161600,290060861,894,894,894,894,0
20230706,161500,290060861,894,894,894,894,0
20230706,161400,290060861,894,894,894,894,0
20230706,161300,290060861,894,894,894,894,0
20230706,161200,290060861,894,894,894,894,0
20230706,161100,290060861,894,894,894,894,0
20230706,161000,290060861,894,894,894,894,0
20230706,160900,290060861,894,894,894,894,0
20230706,160800,290060861,894,894,894,894,0
20230706,160700,290060861,894,894,894,894,0
20230706,160600,290060861,894,894,894,894,0
20230706,160500,290060861,894,894,894,894,0
20230706,160400,290060861,894,894,894,894,0
20230706,160300,290060861,894,894,894,894,0
20230706,160200,290060861,894,894,894,894,0
20230706,160100,290060861,894,894,894,894,0
20230706,160000,290060861,894,894,894,894,0
20230706,155900,290060861,894,894,894,894,0
20230706,155800,290060861,894,894,894,894,0
20230706,155700,290060861,894,894,894,894,0
20230706,155600,290060861,894,894,894,894,954
20230706,155500,290060861,894,894,894,894,0
20230706,155400,290060861,894,894,894,894,0
20230706,155300,290060861,894,894,894,894,0
20230706,155200,290060861,894,894,894,894,0
20230706,155100,290060861,894,894,894,894,0
20230706,155000,290060861,894,894,894,894,0
20230706,154900,290060861,894,894,894,894,0
20230706,154800,290060861,894,894,894,894,0
20230706,154700,290060861,894,894,894,894,0
20230706,154600,290060861,894,894,894,894,0
20230706,154500,290060861,894,894,894,894,0
20230706,154400,290060861,894,894,894,894,0
20230706,154300,290060861,894,894,894,894,0
20230706,154200,290060861,894,894,894,894,0
20230706,154100,290060861,894,894,894,894,0
20230706,154000,290060861,894,894,894,894,0
20230706,153900,290060861,894,894,894,894,0
20230706,153800,290060861,894,894,894,894,0
20230706,153700,290060861,894,894,894,894,0
20230706,153600,290060861,894,894,894,894,0
20230706,153500,290060861,894,894,894,894,0
20230706,153400,290060861,894,894,894,894,0
20230706,153300,290060861,894,894,894,894,0
20230706,153200,290060861,894,894,894,894,0
20230706,153100,290060861,894,894,894,894,0
20230706,153000,290060861,894,894,894,894,954
20230706,152900,289207985,886,886,886,886,0
20230706,152800,289207985,886,886,886,886,0
20230706,152700,289207985,886,886,886,886,0
20230706,152600,289207985,886,886,886,886,0
20230706,152500,289207985,886,886,886,886,0
20230706,152400,289207985,886,886,886,886,0
20230706,152300,289207985,886,886,886,886,0
20230706,152200,289207985,886,886,886,886,0
20230706,152100,289207985,886,886,886,886,0
20230706,152000,289207985,886,886,886,886,0
20230706,151900,289207985,886,886,886,886,0
20230706,151800,289207985,886,880,886,880,46
20230706,151700,289167499,880,880,880,880,0
20230706,151600,289167499,880,880,880,880,50
20230706,151500,289123499,880,880,880,880,800
20230706,151400,288419499,880,880,880,880,105
20230706,151300,288327099,882,882,882,882,0
20230706,151200,288327099,882,891,893,882,932
20230706,151100,287496694,894,894,894,894,0
20230706,151000,287496694,894,894,894,894,0
20230706,150900,287496694,894,894,894,894,0
20230706,150800,287496694,894,894,894,894,0
20230706,150700,287496694,894,888,894,888,3
20230706,150600,287494024,882,882,882,882,2
20230706,150500,287492260,882,882,882,882,0
20230706,150400,287492260,882,882,882,882,47
20230706,150300,287450806,880,880,880,880,0
20230706,150200,287450806,880,880,880,880,1
20230706,150100,287449926,888,888,888,888,0
20230706,150000,287449926,888,888,888,888,24
20230706,145900,287428614,888,888,888,888,44
20230706,145800,287389542,888,888,888,888,58
20230706,145700,287338038,889,889,889,889,0
20230706,145600,287338038,889,889,889,889,0
20230706,145500,287338038,889,889,889,889,0
20230706,145400,287338038,889,889,889,889,64
20230706,145300,287281142,889,889,889,889,20
20230706,145200,287263362,888,888,888,888,174
20230706,145100,287108850,885,885,885,885,17
20230706,145000,287093805,885,885,885,885,1
20230706,144900,287092920,880,880,880,880,0
20230706,144800,287092920,880,880,880,880,86
20230706,144700,287017240,880,880,880,880,0
20230706,144600,287017240,880,880,880,880,0
20230706,144500,287017240,880,880,880,880,1
20230706,144400,287016360,874,874,874,874,0
20230706,144300,287016360,874,880,880,874,36
20230706,144200,286984811,880,880,880,880,0
20230706,144100,286984811,880,883,883,880,179
20230706,144000,286826943,883,883,883,883,0
20230706,143900,286826943,883,883,883,883,70
20230706,143800,286765133,883,883,883,883,0
20230706,143700,286765133,883,890,890,883,446
20230706,143600,286370747,891,891,891,891,0
20230706,143500,286370747,891,891,891,891,0
20230706,143400,286370747,891,891,891,891,0
20230706,143300,286370747,891,891,891,891,0
20230706,143200,286370747,891,891,891,891,0
20230706,143100,286370747,891,891,891,891,0
20230706,143000,286370747,891,891,891,891,10
20230706,142900,286361837,891,891,891,891,1
20230706,142800,286360946,891,895,895,891,102
20230706,142700,286270058,884,884,884,884,125
20230706,142600,286159558,885,885,885,885,0
20230706,142500,286159558,885,896,899,885,2993
20230706,142400,283470941,898,898,898,898,0
20230706,142300,283470941,898,891,899,891,6905
20230706,142200,277265742,899,894,899,892,14089
20230706,142100,264613193,894,872,894,871,25633
20230706,142000,241783864,876,871,876,871,1734
20230706,141900,240266810,871,866,871,866,2595
20230706,141800,238015729,867,867,867,867,0
20230706,141700,238015729,867,867,867,867,2805
20230706,141600,235583794,867,864,867,864,3892
20230706,141500,232210399,866,865,866,865,680
20230706,141400,231621796,856,856,856,856,0
20230706,141300,231621796,856,856,856,856,0
20230706,141200,231621796,856,856,856,856,0
20230706,141100,231621796,856,856,856,854,87
20230706,141000,231547344,854,856,856,854,457
20230706,140900,231156182,856,856,856,856,28
20230706,140800,231132214,853,854,854,853,769
20230706,140700,230476256,854,857,857,854,21
20230706,140600,230458262,858,858,858,858,22
20230706,140500,230439386,858,858,858,858,8
20230706,140400,230432522,858,858,858,858,0
20230706,140300,230432522,858,863,863,858,15286
20230706,140200,217303749,863,863,863,863,0
20230706,140100,217303749,863,863,863,863,0
20230706,140000,217303749,863,863,863,863,0
20230706,135900,217303749,863,863,863,863,0
20230706,135800,217303749,863,863,863,863,0
20230706,135700,217303749,863,863,863,863,0
20230706,135600,217303749,863,863,863,863,0
20230706,135500,217303749,863,863,863,863,0
20230706,135400,217303749,863,863,863,863,0
20230706,135300,217303749,863,863,863,863,17
20230706,135200,217289078,870,870,870,870,0
20230706,135100,217289078,870,870,870,870,0
20230706,135000,217289078,870,870,870,870,0
20230706,134900,217289078,870,870,870,870,0
20230706,134800,217289078,870,870,870,870,0
20230706,134700,217289078,870,870,870,870,25
20230706,134600,217267328,867,866,867,866,48
20230706,134500,217225717,866,866,866,866,1
20230706,134400,217224851,862,862,862,862,0
20230706,134300,217224851,862,862,862,862,1040
20230706,134200,216328371,861,861,861,861,0
20230706,134100,216328371,861,861,861,861,0
20230706,134000,216328371,861,861,861,861,0
20230706,133900,216328371,861,861,861,861,14714
20230706,133800,203659617,860,861,861,860,53
20230706,133700,203614033,862,862,862,862,1361
20230706,133600,202440851,862,865,865,862,3115
20230706,133500,199749770,866,865,866,865,54
20230706,133400,199703008,865,865,865,865,2
20230706,133300,199701278,865,865,865,865,56
20230706,133200,199652838,865,865,865,865,1
20230706,133100,199651973,866,866,866,866,0
20230706,133000,199651973,866,866,866,866,50
20230706,132900,199608673,867,864,867,864,1478
20230706,132800,198327915,864,865,866,864,489
20230706,132700,197904709,865,866,866,865,1394
20230706,132600,196697595,867,867,867,866,1985
20230706,132500,194976807,867,868,868,867,2765
20230706,132400,192576938,868,868,868,868,1
20230706,132300,192576070,871,871,871,871,50
20230706,132200,192532520,871,871,871,871,0
20230706,132100,192532520,871,871,871,871,0
20230706,132000,192532520,871,871,871,871,0
20230706,131900,192532520,871,871,871,871,0
20230706,131800,192532520,871,871,871,871,6
20230706,131700,192527294,871,871,871,871,1
20230706,131600,192526423,868,871,871,868,2
20230706,131500,192524684,868,868,868,868,510
20230706,131400,192082004,868,868,868,868,5
20230706,131300,192077664,868,868,868,868,0
20230706,131200,192077664,868,868,868,868,0
20230706,131100,192077664,868,868,868,868,0
20230706,131000,192077664,868,868,868,868,0
20230706,130900,192077664,868,868,868,868,0
20230706,130800,192077664,868,868,868,868,0
20230706,130700,192077664,868,868,868,867,1698
20230706,130600,190603929,868,868,868,868,2
20230706,130500,190602193,869,869,869,869,0
20230706,130400,190602193,869,869,869,869,0
20230706,130300,190602193,869,869,869,869,0
20230706,130200,190602193,869,869,869,869,0
20230706,130100,190602193,869,869,869,869,0
20230706,130000,190602193,869,870,870,869,498
20230706,125900,190169331,870,870,870,870,0
20230706,125800,190169331,870,870,870,870,0
20230706,125700,190169331,870,870,870,870,0
20230706,125600,190169331,870,870,870,870,0
20230706,125500,190169331,870,870,870,870,0
20230706,125400,190169331,870,870,870,870,0
20230706,125300,190169331,870,870,870,870,0
20230706,125200,190169331,870,870,870,870,0
20230706,125100,190169331,870,870,870,870,1
20230706,125000,190168461,863,863,863,863,0
20230706,124900,190168461,863,863,863,863,0
20230706,124800,190168461,863,863,863,863,0
20230706,124700,190168461,863,863,863,863,0
20230706,124600,190168461,863,864,864,863,256
20230706,124500,189947532,864,864,864,864,0
20230706,124400,189947532,864,865,865,864,446
20230706,124300,189561744,872,872,872,872,0
20230706,124200,189561744,872,872,872,872,0
20230706,124100,189561744,872,872,872,872,0
20230706,124000,189561744,872,872,872,872,2
20230706,123900,189560000,868,868,868,868,0
20230706,123800,189560000,868,869,869,868,1292
20230706,123700,188437308,873,873,873,873,0
20230706,123600,188437308,873,873,873,873,5
20230706,123500,188432943,874,874,874,874,0
20230706,123400,188432943,874,874,874,874,1
20230706,123300,188432069,870,870,870,870,1100
20230706,123200,187475069,876,872,876,870,5763
20230706,123100,182459319,878,878,878,878,0
20230706,123000,182459319,878,878,878,878,0
20230706,122900,182459319,878,878,878,878,0
20230706,122800,182459319,878,878,878,878,0
20230706,122700,182459319,878,874,878,874,2
20230706,122600,182457567,875,875,875,875,40
20230706,122500,182422567,875,875,875,875,0
20230706,122400,182422567,875,875,875,875,0
20230706,122300,182422567,875,875,875,875,0
20230706,122200,182422567,875,875,875,875,10
20230706,122100,182413817,875,875,875,875,0
20230706,122000,182413817,875,875,875,875,0
20230706,121900,182413817,875,875,875,875,0
20230706,121800,182413817,875,875,875,875,0
20230706,121700,182413817,875,875,875,875,0
20230706,121600,182413817,875,875,875,875,0
20230706,121500,182413817,875,875,875,875,49
20230706,121400,182370942,875,875,875,875,0
20230706,121300,182370942,875,875,875,875,0
20230706,121200,182370942,875,875,875,875,0
20230706,121100,182370942,875,875,875,875,0
20230706,121000,182370942,875,875,875,875,900
20230706,120900,181583442,876,876,876,876,0
20230706,120800,181583442,876,876,876,876,874
20230706,120700,180817818,877,877,877,877,0
20230706,120600,180817818,877,877,877,877,0
20230706,120500,180817818,877,877,877,877,0
20230706,120400,180817818,877,877,877,877,0
20230706,120300,180817818,877,877,877,877,0
20230706,120200,180817818,877,877,877,877,0
20230706,120100,180817818,877,877,877,877,0
20230706,120000,180817818,877,877,877,877,300
20230706,115900,180554718,877,877,877,877,4
20230706,115800,180551210,879,879,879,879,0
20230706,115700,180551210,879,879,879,879,0
20230706,115600,180551210,879,879,879,879,0
20230706,115500,180551210,879,874,879,874,300
20230706,115400,180288135,870,870,870,870,0
20230706,115300,180288135,870,870,870,870,100
20230706,115200,180201135,870,870,870,870,0
20230706,115100,180201135,870,870,870,870,0
20230706,115000,180201135,870,870,870,870,0
20230706,114900,180201135,870,870,870,870,0
20230706,114800,180201135,870,870,870,870,0
20230706,114700,180201135,870,870,870,870,0
20230706,114600,180201135,870,872,872,870,576
20230706,114500,179699523,875,875,875,875,0
20230706,114400,179699523,875,875,875,875,300
20230706,114300,179437023,876,876,876,876,0
20230706,114200,179437023,876,872,876,872,61
20230706,114100,179383591,872,872,872,872,0
20230706,114000,179383591,872,872,872,872,15
20230706,113900,179370511,872,872,872,872,0
20230706,113800,179370511,872,872,872,872,0
20230706,113700,179370511,872,872,872,872,0
20230706,113600,179370511,872,872,872,872,0
20230706,113500,179370511,872,873,873,872,144
20230706,113400,179244935,873,873,873,873,1
20230706,113300,179244062,874,874,874,874,0
20230706,113200,179244062,874,874,874,874,0
20230706,113100,179244062,874,874,874,874,0
20230706,113000,179244062,874,874,874,874,8
20230706,112900,179237070,874,875,875,874,151
20230706,112800,179105046,875,876,876,875,105
20230706,112700,179013071,877,877,877,877,200
20230706,112600,178837671,878,875,879,875,64
20230706,112500,178781479,875,875,875,875,0
20230706,112400,178781479,875,875,875,875,0
20230706,112300,178781479,875,875,875,875,0
20230706,112200,178781479,875,875,875,875,1
20230706,112100,178780604,872,872,872,872,0
20230706,112000,178780604,872,872,872,872,0
20230706,111900,178780604,872,872,872,872,0
20230706,111800,178780604,872,872,872,872,0
20230706,111700,178780604,872,872,872,872,19
20230706,111600,178764036,879,876,879,876,42
20230706,111500,178727214,878,877,878,877,10
20230706,111400,178718435,878,878,879,878,91
20230706,111300,178638518,879,879,879,879,0
20230706,111200,178638518,879,879,879,879,0
20230706,111100,178638518,879,879,879,879,3
20230706,111000,178635881,880,880,880,880,31
20230706,110900,178608601,881,881,881,881,0
20230706,110800,178608601,881,881,881,881,0
20230706,110700,178608601,881,881,881,881,51
20230706,110600,178563670,878,878,878,878,0
20230706,110500,178563670,878,878,878,878,0
20230706,110400,178563670,878,878,878,878,0
20230706,110300,178563670,878,878,878,878,0
20230706,110200,178563670,878,878,878,878,56
20230706,110100,178514502,878,878,878,878,4
20230706,110000,178510990,878,878,878,878,1818
20230706,105900,176914786,878,878,878,878,0
20230706,105800,176914786,878,878,878,878,0
20230706,105700,176914786,878,878,878,878,0
20230706,105600,176914786,878,878,878,878,0
20230706,105500,176914786,878,878,878,878,261
20230706,105400,176685628,878,878,881,878,174
20230706,105300,176532553,878,876,878,876,225
20230706,105200,176335037,870,877,877,870,299
20230706,105100,176073477,875,875,875,875,37
20230706,105000,176041102,879,875,879,875,245
20230706,104900,175826143,870,870,870,870,0
20230706,104800,175826143,870,873,873,870,1300
20230706,104700,174692950,882,882,882,882,500
20230706,104600,174251950,882,882,882,882,0
20230706,104500,174251950,882,882,882,882,0
20230706,104400,174251950,882,882,882,882,20
20230706,104300,174234310,891,891,891,891,0
20230706,104200,174234310,891,891,891,891,0
20230706,104100,174234310,891,891,891,891,0
20230706,104000,174234310,891,891,891,891,0
20230706,103900,174234310,891,891,891,891,0
20230706,103800,174234310,891,891,891,891,0
20230706,103700,174234310,891,891,891,891,0
20230706,103600,174234310,891,891,891,891,0
20230706,103500,174234310,891,891,891,891,0
20230706,103400,174234310,891,891,891,891,0
20230706,103300,174234310,891,891,891,891,0
20230706,103200,174234310,891,891,891,891,0
20230706,103100,174234310,891,897,897,891,144
20230706,103000,174106000,900,870,900,869,3297
20230706,102900,171189388,875,867,875,867,2716
20230706,102800,168819340,867,863,867,863,7799
20230706,102700,162081397,864,858,864,858,4157
20230706,102600,158508470,858,858,858,858,1
20230706,102500,158507612,847,847,847,847,150
20230706,102400,158380562,849,852,852,849,6290
20230706,102300,153026344,859,847,859,843,3417
20230706,102200,150125338,847,862,862,836,31261
20230706,102100,123528542,860,874,874,860,6002
20230706,102000,118355790,862,864,874,862,14515
20230706,101900,105755563,864,864,869,864,6644
20230706,101800,100008995,864,868,868,864,7204
20230706,101700,93759503,862,871,871,862,13023
20230706,101600,82518928,875,880,880,875,2157
20230706,101500,80629057,880,880,880,880,382
20230706,101400,80292897,880,884,884,879,8913
20230706,101300,72442708,884,884,884,884,75
20230706,101200,72376408,883,884,885,883,2063
20230706,101100,70554155,883,883,883,883,0
20230706,101000,70554155,883,885,885,883,4540
20230706,100900,66542926,885,887,887,885,4197
20230706,100800,62825638,888,891,891,888,638
20230706,100700,62258254,891,895,895,891,7384
20230706,100600,55667719,895,896,896,895,994
20230706,100500,54777153,897,897,897,897,594
20230706,100400,54244335,899,899,899,899,0
20230706,100300,54244335,899,899,899,899,0
20230706,100200,54244335,899,899,899,899,0
20230706,100100,54244335,899,899,899,899,2
20230706,100000,54242537,899,899,899,899,5
20230706,095900,54238042,897,897,897,897,438
20230706,095800,53845156,896,897,897,896,354
20230706,095700,53527682,897,897,897,897,65
20230706,095600,53469377,898,898,898,898,0
20230706,095500,53469377,898,896,898,896,311
20230706,095400,53190499,895,895,895,895,68
20230706,095300,53129639,895,895,895,895,0
20230706,095200,53129639,895,895,895,895,0
20230706,095100,53129639,895,895,895,895,0
20230706,095000,53129639,895,895,895,895,0
20230706,094900,53129639,895,895,895,895,0
20230706,094800,53129639,895,895,895,895,0
20230706,094700,53129639,895,895,895,895,10
20230706,094600,53120689,896,896,896,896,4
20230706,094500,53117105,896,895,896,895,31
20230706,094400,53089359,902,902,902,902,0
20230706,094300,53089359,902,902,902,902,0
20230706,094200,53089359,902,902,902,902,50
20230706,094100,53044259,890,897,897,890,9132
20230706,094000,44896133,896,903,903,896,2500
20230706,093900,42655420,902,902,902,902,134
20230706,093800,42534552,902,902,902,902,5
20230706,093700,42530042,902,902,902,902,0
20230706,093600,42530042,902,902,902,902,20
20230706,093500,42512002,904,904,904,904,2
20230706,093400,42510194,896,896,896,896,693
20230706,093300,41889266,905,905,905,905,20
20230706,093200,41871166,905,905,905,905,0
20230706,093100,41871166,905,904,905,904,1818
20230706,093000,40225965,905,905,905,905,693
20230706,092900,39598800,905,902,905,902,7855
20230706,092800,32493849,905,905,905,905,0
20230706,092700,32493849,905,904,905,904,6588
20230706,092600,26531759,907,906,907,906,1019
20230706,092500,25608535,906,902,906,902,2000
20230706,092400,23801630,905,905,905,905,0
20230706,092300,23801630,905,891,905,891,14480
20230706,092200,10727743,891,891,891,891,0
20230706,092100,10727743,891,891,891,891,0
20230706,092000,10727743,891,891,891,891,1
20230706,091900,10726852,890,890,890,890,0
20230706,091800,10726852,890,890,890,890,3
20230706,091700,10724182,890,890,890,890,3
20230706,091600,10721512,888,889,889,888,100
20230706,091500,10632668,902,902,902,902,1
20230706,091400,10631766,894,894,894,894,0
20230706,091300,10631766,894,894,894,894,1
20230706,091200,10630872,885,893,893,885,2200
20230706,091100,8675774,897,897,897,897,0
20230706,091000,8675774,897,897,897,897,266
20230706,090900,8437172,897,897,897,897,65
20230706,090800,8378867,897,897,897,897,0
20230706,090700,8378867,897,897,897,897,100
20230706,090600,8289167,904,905,905,904,1200
20230706,090500,7204167,897,897,897,897,0
20230706,090400,7204167,897,904,904,897,4514
20230706,090300,3123896,904,904,904,904,200
20230706,090200,2943096,897,897,897,897,63
20230706,090100,2886585,891,898,898,891,355
20230706,090000,2569295,905,905,905,905,2839