KissMeData/015020/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185600,44942634,860,860,860,860,1731
20230711,185500,44942634,860,860,860,860,0
20230711,185400,44942634,860,860,860,860,0
20230711,185300,44942634,860,860,860,860,0
20230711,185200,44942634,860,860,860,860,0
20230711,185100,44942634,860,860,860,860,0
20230711,185000,44942634,860,860,860,860,0
20230711,184900,44942634,860,860,860,860,0
20230711,184800,44942634,860,860,860,860,0
20230711,184700,44942634,860,860,860,860,0
20230711,184600,44942634,860,860,860,860,0
20230711,184500,44942634,860,860,860,860,0
20230711,184400,44942634,860,860,860,860,0
20230711,184300,44942634,860,860,860,860,0
20230711,184200,44942634,860,860,860,860,0
20230711,184100,44942634,860,860,860,860,0
20230711,184000,44942634,860,860,860,860,0
20230711,183900,44942634,860,860,860,860,0
20230711,183800,44942634,860,860,860,860,0
20230711,183700,44942634,860,860,860,860,0
20230711,183600,44942634,860,860,860,860,0
20230711,183500,44942634,860,860,860,860,0
20230711,183400,44942634,860,860,860,860,0
20230711,183300,44942634,860,860,860,860,0
20230711,183200,44942634,860,860,860,860,0
20230711,183100,44942634,860,860,860,860,0
20230711,183000,44942634,860,860,860,860,0
20230711,182900,44942634,860,860,860,860,0
20230711,182800,44942634,860,860,860,860,0
20230711,182700,44942634,860,860,860,860,0
20230711,182600,44942634,860,860,860,860,1731
20230711,182500,44942634,860,860,860,860,0
20230711,182400,44942634,860,860,860,860,0
20230711,182300,44942634,860,860,860,860,0
20230711,182200,44942634,860,860,860,860,0
20230711,182100,44942634,860,860,860,860,0
20230711,182000,44942634,860,860,860,860,0
20230711,181900,44942634,860,860,860,860,0
20230711,181800,44942634,860,860,860,860,0
20230711,181700,44942634,860,860,860,860,0
20230711,181600,44942634,860,860,860,860,0
20230711,181500,44942634,860,860,860,860,0
20230711,181400,44942634,860,860,860,860,0
20230711,181300,44942634,860,860,860,860,0
20230711,181200,44942634,860,860,860,860,0
20230711,181100,44942634,860,860,860,860,0
20230711,181000,44942634,860,860,860,860,0
20230711,180900,44942634,860,860,860,860,0
20230711,180800,44942634,860,860,860,860,0
20230711,180700,44942634,860,860,860,860,0
20230711,180600,44942634,860,860,860,860,0
20230711,180500,44942634,860,860,860,860,0
20230711,180400,44942634,860,860,860,860,0
20230711,180300,44942634,860,860,860,860,0
20230711,180200,44942634,860,860,860,860,0
20230711,180100,44942634,860,860,860,860,0
20230711,180000,44942634,860,860,860,860,0
20230711,175900,44942634,860,860,860,860,0
20230711,175800,44942634,860,860,860,860,0
20230711,175700,44942634,860,860,860,860,0
20230711,175600,44942634,860,860,860,860,1731
20230711,175500,44942634,860,860,860,860,0
20230711,175400,44942634,860,860,860,860,0
20230711,175300,44942634,860,860,860,860,0
20230711,175200,44942634,860,860,860,860,0
20230711,175100,44942634,860,860,860,860,0
20230711,175000,44942634,860,860,860,860,0
20230711,174900,44942634,860,860,860,860,0
20230711,174800,44942634,860,860,860,860,0
20230711,174700,44942634,860,860,860,860,0
20230711,174600,44942634,860,860,860,860,0
20230711,174500,44942634,860,860,860,860,0
20230711,174400,44942634,860,860,860,860,0
20230711,174300,44942634,860,860,860,860,0
20230711,174200,44942634,860,860,860,860,0
20230711,174100,44942634,860,860,860,860,0
20230711,174000,44942634,860,860,860,860,0
20230711,173900,44942634,860,860,860,860,0
20230711,173800,44942634,860,860,860,860,0
20230711,173700,44942634,860,860,860,860,0
20230711,173600,44942634,860,860,860,860,0
20230711,173500,44942634,860,860,860,860,0
20230711,173400,44942634,860,860,860,860,0
20230711,173300,44942634,860,860,860,860,0
20230711,173200,44942634,860,860,860,860,0
20230711,173100,44942634,860,860,860,860,0
20230711,173000,44942634,860,860,860,860,0
20230711,172900,44942634,860,860,860,860,0
20230711,172800,44942634,860,860,860,860,0
20230711,172700,44942634,860,860,860,860,0
20230711,172600,44942634,860,860,860,860,1731
20230711,172500,44942634,860,860,860,860,0
20230711,172400,44942634,860,860,860,860,0
20230711,172300,44942634,860,860,860,860,0
20230711,172200,44942634,860,860,860,860,0
20230711,172100,44942634,860,860,860,860,0
20230711,172000,44942634,860,860,860,860,0
20230711,171900,44942634,860,860,860,860,0
20230711,171800,44942634,860,860,860,860,0
20230711,171700,44942634,860,860,860,860,0
20230711,171600,44942634,860,860,860,860,0
20230711,171500,44942634,860,860,860,860,0
20230711,171400,44942634,860,860,860,860,0
20230711,171300,44942634,860,860,860,860,0
20230711,171200,44942634,860,860,860,860,0
20230711,171100,44942634,860,860,860,860,0
20230711,171000,44942634,860,860,860,860,0
20230711,170900,44942634,860,860,860,860,0
20230711,170800,44942634,860,860,860,860,0
20230711,170700,44942634,860,860,860,860,0
20230711,170600,44942634,860,860,860,860,0
20230711,170500,44942634,860,860,860,860,0
20230711,170400,44942634,860,860,860,860,0
20230711,170300,44942634,860,860,860,860,0
20230711,170200,44942634,860,860,860,860,0
20230711,170100,44942634,860,860,860,860,0
20230711,170000,44942634,860,860,860,860,0
20230711,165900,44942634,860,860,860,860,0
20230711,165800,44942634,860,860,860,860,0
20230711,165700,44942634,860,860,860,860,0
20230711,165600,44942634,860,860,860,860,1731
20230711,165500,44942634,860,860,860,860,0
20230711,165400,44942634,860,860,860,860,0
20230711,165300,44942634,860,860,860,860,0
20230711,165200,44942634,860,860,860,860,0
20230711,165100,44942634,860,860,860,860,0
20230711,165000,44942634,860,860,860,860,0
20230711,164900,44942634,860,860,860,860,0
20230711,164800,44942634,860,860,860,860,0
20230711,164700,44942634,860,860,860,860,0
20230711,164600,44942634,860,860,860,860,0
20230711,164500,44942634,860,860,860,860,0
20230711,164400,44942634,860,860,860,860,0
20230711,164300,44942634,860,860,860,860,0
20230711,164200,44942634,860,860,860,860,0
20230711,164100,44942634,860,860,860,860,0
20230711,164000,44942634,860,860,860,860,0
20230711,163900,44942634,860,860,860,860,0
20230711,163800,44942634,860,860,860,860,0
20230711,163700,44942634,860,860,860,860,0
20230711,163600,44942634,860,860,860,860,0
20230711,163500,44942634,860,860,860,860,0
20230711,163400,44942634,860,860,860,860,0
20230711,163300,44942634,860,860,860,860,0
20230711,163200,44942634,860,860,860,860,0
20230711,163100,44942634,860,860,860,860,0
20230711,163000,44942634,860,860,860,860,0
20230711,162900,44942634,860,860,860,860,0
20230711,162800,44942634,860,860,860,860,0
20230711,162700,44942634,860,860,860,860,0
20230711,162600,44942634,860,860,860,860,1731
20230711,162500,44942634,860,860,860,860,0
20230711,162400,44942634,860,860,860,860,0
20230711,162300,44942634,860,860,860,860,0
20230711,162200,44942634,860,860,860,860,0
20230711,162100,44942634,860,860,860,860,0
20230711,162000,44942634,860,860,860,860,0
20230711,161900,44942634,860,860,860,860,0
20230711,161800,44942634,860,860,860,860,0
20230711,161700,44942634,860,860,860,860,0
20230711,161600,44942634,860,860,860,860,0
20230711,161500,44942634,860,860,860,860,0
20230711,161400,44942634,860,860,860,860,0
20230711,161300,44942634,860,860,860,860,0
20230711,161200,44942634,860,860,860,860,0
20230711,161100,44942634,860,860,860,860,0
20230711,161000,44942634,860,860,860,860,0
20230711,160900,44942634,860,860,860,860,0
20230711,160800,44942634,860,860,860,860,0
20230711,160700,44942634,860,860,860,860,0
20230711,160600,44942634,860,860,860,860,0
20230711,160500,44942634,860,860,860,860,0
20230711,160400,44942634,860,860,860,860,0
20230711,160300,44942634,860,860,860,860,0
20230711,160200,44942634,860,860,860,860,0
20230711,160100,44942634,860,860,860,860,0
20230711,160000,44942634,860,860,860,860,0
20230711,155900,44942634,860,860,860,860,0
20230711,155800,44942634,860,860,860,860,0
20230711,155700,44942634,860,860,860,860,0
20230711,155600,44942634,860,860,860,860,1731
20230711,155500,44942634,860,860,860,860,0
20230711,155400,44942634,860,860,860,860,0
20230711,155300,44942634,860,860,860,860,0
20230711,155200,44942634,860,860,860,860,0
20230711,155100,44942634,860,860,860,860,0
20230711,155000,44942634,860,860,860,860,0
20230711,154900,44942634,860,860,860,860,0
20230711,154800,44942634,860,860,860,860,0
20230711,154700,44942634,860,860,860,860,0
20230711,154600,44942634,860,860,860,860,0
20230711,154500,44942634,860,860,860,860,0
20230711,154400,44942634,860,860,860,860,0
20230711,154300,44942634,860,860,860,860,0
20230711,154200,44942634,860,860,860,860,0
20230711,154100,44942634,860,860,860,860,0
20230711,154000,44942634,860,860,860,860,0
20230711,153900,44942634,860,860,860,860,0
20230711,153800,44942634,860,860,860,860,0
20230711,153700,44942634,860,860,860,860,0
20230711,153600,44942634,860,860,860,860,0
20230711,153500,44942634,860,860,860,860,0
20230711,153400,44942634,860,860,860,860,0
20230711,153300,44942634,860,860,860,860,0
20230711,153200,44942634,860,860,860,860,0
20230711,153100,44942634,860,860,860,860,0
20230711,153000,44942634,860,860,860,860,1731
20230711,152900,43453974,865,865,865,865,0
20230711,152800,43453974,865,865,865,865,0
20230711,152700,43453974,865,865,865,865,0
20230711,152600,43453974,865,865,865,865,0
20230711,152500,43453974,865,865,865,865,0
20230711,152400,43453974,865,865,865,865,0
20230711,152300,43453974,865,865,865,865,0
20230711,152200,43453974,865,865,865,865,0
20230711,152100,43453974,865,865,865,865,0
20230711,152000,43453974,865,865,865,865,0
20230711,151900,43453974,865,865,865,865,51
20230711,151800,43409859,864,864,864,864,16
20230711,151700,43396035,864,864,864,864,17
20230711,151600,43381347,862,862,862,862,5
20230711,151500,43377037,864,864,864,864,7
20230711,151400,43370989,869,869,869,869,0
20230711,151300,43370989,869,869,869,869,0
20230711,151200,43370989,869,869,869,869,0
20230711,151100,43370989,869,869,869,869,14
20230711,151000,43358823,869,869,869,869,0
20230711,150900,43358823,869,870,870,861,4966
20230711,150800,39076966,870,870,870,870,0
20230711,150700,39076966,870,870,870,870,0
20230711,150600,39076966,870,870,870,870,0
20230711,150500,39076966,870,870,870,870,0
20230711,150400,39076966,870,870,870,870,0
20230711,150300,39076966,870,870,870,870,0
20230711,150200,39076966,870,870,870,870,1
20230711,150100,39076096,870,870,870,870,9
20230711,150000,39068266,870,870,870,870,0
20230711,145900,39068266,870,870,870,870,0
20230711,145800,39068266,870,870,870,870,0
20230711,145700,39068266,870,870,870,870,1
20230711,145600,39067396,869,869,869,869,0
20230711,145500,39067396,869,869,869,869,0
20230711,145400,39067396,869,869,869,869,0
20230711,145300,39067396,869,865,869,863,1503
20230711,145200,37763981,869,869,869,869,12
20230711,145100,37753553,869,869,869,869,0
20230711,145000,37753553,869,869,869,869,0
20230711,144900,37753553,869,869,869,869,0
20230711,144800,37753553,869,869,869,869,0
20230711,144700,37753553,869,869,869,869,919
20230711,144600,36954942,863,863,863,863,281
20230711,144500,36712439,863,863,863,863,1
20230711,144400,36711576,863,863,863,863,0
20230711,144300,36711576,863,863,863,863,0
20230711,144200,36711576,863,863,863,863,4
20230711,144100,36708124,863,863,863,863,3
20230711,144000,36705535,861,861,861,861,0
20230711,143900,36705535,861,862,862,861,5
20230711,143800,36701229,863,863,863,863,0
20230711,143700,36701229,863,862,863,862,2700
20230711,143600,34371739,862,862,862,862,390
20230711,143500,34035559,862,862,862,862,689
20230711,143400,33441641,863,863,863,863,0
20230711,143300,33441641,863,863,863,863,3
20230711,143200,33439052,862,863,863,862,687
20230711,143100,32846771,863,863,863,863,200
20230711,143000,32674171,863,863,863,863,405
20230711,142900,32324656,865,864,865,864,11
20230711,142800,32315151,865,865,865,865,7
20230711,142700,32309096,864,864,864,864,207
20230711,142600,32130248,865,865,865,865,0
20230711,142500,32130248,865,865,865,865,378
20230711,142400,31803278,865,865,865,865,200
20230711,142300,31630278,869,869,869,869,0
20230711,142200,31630278,869,869,869,869,4
20230711,142100,31626802,869,869,869,869,0
20230711,142000,31626802,869,869,869,869,0
20230711,141900,31626802,869,869,869,869,0
20230711,141800,31626802,869,869,869,869,0
20230711,141700,31626802,869,864,869,864,92
20230711,141600,31547262,865,865,865,865,303
20230711,141500,31285167,869,869,869,869,0
20230711,141400,31285167,869,869,869,869,0
20230711,141300,31285167,869,869,869,869,0
20230711,141200,31285167,869,869,869,869,0
20230711,141100,31285167,869,869,869,869,0
20230711,141000,31285167,869,869,869,869,150
20230711,140900,31154817,871,871,871,871,0
20230711,140800,31154817,871,871,871,871,0
20230711,140700,31154817,871,871,871,871,0
20230711,140600,31154817,871,871,871,871,0
20230711,140500,31154817,871,871,871,871,0
20230711,140400,31154817,871,871,871,871,0
20230711,140300,31154817,871,871,871,871,0
20230711,140200,31154817,871,871,871,871,0
20230711,140100,31154817,871,871,871,871,1310
20230711,140000,30013807,871,871,871,871,0
20230711,135900,30013807,871,871,871,871,0
20230711,135800,30013807,871,871,871,871,60
20230711,135700,29961547,871,871,871,871,30
20230711,135600,29935417,871,871,871,870,9
20230711,135500,29927584,871,871,871,871,0
20230711,135400,29927584,871,871,871,871,11
20230711,135300,29918003,871,871,871,871,5
20230711,135200,29913648,871,871,871,871,0
20230711,135100,29913648,871,871,871,871,0
20230711,135000,29913648,871,871,871,871,0
20230711,134900,29913648,871,871,871,871,0
20230711,134800,29913648,871,871,871,871,0
20230711,134700,29913648,871,871,871,871,2
20230711,134600,29911906,871,871,871,871,0
20230711,134500,29911906,871,871,871,871,0
20230711,134400,29911906,871,871,871,871,10
20230711,134300,29903196,871,871,871,871,0
20230711,134200,29903196,871,871,871,871,0
20230711,134100,29903196,871,871,871,871,0
20230711,134000,29903196,871,871,871,871,0
20230711,133900,29903196,871,871,871,871,0
20230711,133800,29903196,871,871,871,871,0
20230711,133700,29903196,871,865,871,865,395
20230711,133600,29561515,864,865,865,864,4255
20230711,133500,25885051,865,865,865,865,0
20230711,133400,25885051,865,865,865,865,0
20230711,133300,25885051,865,865,865,865,0
20230711,133200,25885051,865,865,865,865,0
20230711,133100,25885051,865,865,865,865,0
20230711,133000,25885051,865,865,865,865,100
20230711,132900,25798551,865,865,865,865,863
20230711,132800,25052056,864,864,864,864,0
20230711,132700,25052056,864,864,864,864,2
20230711,132600,25050328,864,864,864,864,33
20230711,132500,25021816,864,864,864,864,33
20230711,132400,24993304,864,864,864,864,33
20230711,132300,24964792,864,865,865,864,40
20230711,132200,24930224,864,865,865,864,1136
20230711,132100,23947616,865,865,865,865,32
20230711,132000,23919936,865,868,868,865,532
20230711,131900,23459753,866,868,868,866,101
20230711,131800,23372281,868,866,868,866,32
20230711,131700,23344567,866,866,866,866,31
20230711,131600,23317721,866,867,867,866,110
20230711,131500,23222381,866,866,866,866,30
20230711,131400,23196401,866,866,866,866,30
20230711,131300,23170421,866,866,866,866,30
20230711,131200,23144441,866,866,866,866,29
20230711,131100,23119327,866,866,866,866,29
20230711,131000,23094213,866,866,866,866,29
20230711,130900,23069099,866,866,866,866,29
20230711,130800,23043985,866,866,866,866,28
20230711,130700,23019737,867,866,867,866,643
20230711,130600,22462684,867,867,867,867,788
20230711,130500,21779488,867,867,868,867,231
20230711,130400,21579208,867,867,867,867,28
20230711,130300,21554932,868,868,874,868,45
20230711,130200,21515866,868,868,868,868,27
20230711,130100,21492430,869,874,874,869,381
20230711,130000,21161336,869,869,869,869,27
20230711,125900,21137873,869,869,869,869,27
20230711,125800,21114410,869,870,870,869,2526
20230711,125700,18918864,870,870,870,870,26
20230711,125600,18896244,870,870,870,870,26
20230711,125500,18873624,870,870,870,870,26
20230711,125400,18851004,870,870,870,870,26
20230711,125300,18828384,874,870,874,870,26
20230711,125200,18805760,870,870,870,870,25
20230711,125100,18784010,870,870,870,870,25
20230711,125000,18762260,870,874,874,870,26
20230711,124900,18739636,870,870,870,870,150
20230711,124800,18609136,870,870,870,870,25
20230711,124700,18587386,870,870,870,870,24
20230711,124600,18566506,870,870,870,870,24
20230711,124500,18545626,874,870,874,870,25
20230711,124400,18523872,870,870,870,870,24
20230711,124300,18502992,874,870,874,870,36
20230711,124200,18471629,874,870,874,870,25
20230711,124100,18449875,870,870,870,870,24
20230711,124000,18428995,870,870,870,870,23
20230711,123900,18408985,874,870,874,870,24
20230711,123800,18388101,870,870,870,870,23
20230711,123700,18368091,874,870,874,870,24
20230711,123600,18347207,874,870,874,870,24
20230711,123500,18326323,871,871,871,871,697
20230711,123400,17719236,874,871,874,871,24
20230711,123300,17698329,874,871,874,871,24
20230711,123200,17677422,871,871,871,871,23
20230711,123100,17657389,871,871,871,871,23
20230711,123000,17637356,874,874,874,871,24
20230711,122900,17616446,871,871,871,871,22
20230711,122800,17597284,872,871,872,871,75
20230711,122700,17531906,874,871,874,871,23
20230711,122600,17511870,871,874,874,871,32
20230711,122500,17483968,871,871,871,871,22
20230711,122400,17464806,874,874,874,871,24
20230711,122300,17443896,871,871,871,871,21
20230711,122200,17425605,871,871,871,871,21
20230711,122100,17407314,871,871,871,871,21
20230711,122000,17389023,871,871,871,871,21
20230711,121900,17370732,871,871,871,871,21
20230711,121800,17352441,871,871,871,871,21
20230711,121700,17334150,871,871,871,871,21
20230711,121600,17315859,871,871,871,871,21
20230711,121500,17297568,871,871,871,871,21
20230711,121400,17279277,871,871,871,871,20
20230711,121300,17261857,871,871,871,871,20
20230711,121200,17244437,872,871,872,871,21
20230711,121100,17226145,871,871,871,871,320
20230711,121000,16947425,871,871,871,871,20
20230711,120900,16930005,871,871,871,871,20
20230711,120800,16912585,871,871,871,871,20
20230711,120700,16895165,871,871,871,871,0
20230711,120600,16895165,871,871,871,871,20
20230711,120500,16877745,871,871,871,871,148
20230711,120400,16748837,871,871,871,871,20
20230711,120300,16731417,871,871,871,871,20
20230711,120200,16713997,871,871,871,871,20
20230711,120100,16696577,871,871,871,871,20
20230711,120000,16679157,871,871,871,871,20
20230711,115900,16661737,871,875,875,871,38
20230711,115800,16628567,871,871,871,871,20
20230711,115700,16611147,871,875,875,871,21
20230711,115600,16592852,871,871,871,871,20
20230711,115500,16575432,871,875,875,871,21
20230711,115400,16557137,871,875,875,871,22
20230711,115300,16537967,871,875,875,871,21
20230711,115200,16519672,871,875,875,871,21
20230711,115100,16501377,871,871,871,871,20
20230711,115000,16483957,871,871,871,871,20
20230711,114900,16466537,871,871,871,871,20
20230711,114800,16449117,871,875,875,871,21
20230711,114700,16430822,871,871,871,871,20
20230711,114600,16413402,871,871,871,871,20
20230711,114500,16395982,871,871,871,871,20
20230711,114400,16378562,871,871,871,871,20
20230711,114300,16361142,871,875,875,871,21
20230711,114200,16342847,871,871,871,871,20
20230711,114100,16325427,871,871,871,871,20
20230711,114000,16308007,871,871,871,871,20
20230711,113900,16290587,871,871,871,871,20
20230711,113800,16273167,871,871,871,871,54
20230711,113700,16226133,871,871,871,871,20
20230711,113600,16208713,871,871,871,871,20
20230711,113500,16191293,871,871,871,871,20
20230711,113400,16173873,871,871,871,871,20
20230711,113300,16156453,871,871,871,871,20
20230711,113200,16139033,871,871,871,871,20
20230711,113100,16121613,871,875,875,871,21
20230711,113000,16103318,871,871,871,871,20
20230711,112900,16085898,871,871,871,871,20
20230711,112800,16068478,871,873,873,871,22
20230711,112700,16049310,874,874,874,874,3
20230711,112600,16046688,871,871,871,871,0
20230711,112500,16046688,871,873,873,871,25
20230711,112400,16024893,875,874,875,874,14
20230711,112300,16012654,871,871,871,871,0
20230711,112200,16012654,871,871,871,871,0
20230711,112100,16012654,871,871,871,871,19
20230711,112000,15996105,871,872,872,871,247
20230711,111900,15780736,871,872,872,871,693
20230711,111800,15176459,871,872,872,871,63
20230711,111700,15121580,872,873,873,871,22
20230711,111600,15102407,871,871,871,871,19
20230711,111500,15085858,871,871,871,871,21
20230711,111400,15067567,876,871,876,871,20
20230711,111300,15050142,871,872,872,871,19
20230711,111200,15033583,871,872,872,871,19
20230711,111100,15017024,876,872,876,871,20
20230711,111000,14999589,871,871,871,871,19
20230711,110900,14983040,871,871,871,871,19
20230711,110800,14966491,871,871,871,871,28
20230711,110700,14942103,871,871,871,871,19
20230711,110600,14925554,871,871,871,871,19
20230711,110500,14909005,871,871,871,871,19
20230711,110400,14892456,871,871,871,871,19
20230711,110300,14875907,876,876,876,876,1
20230711,110200,14875031,871,871,871,871,19
20230711,110100,14858482,871,871,871,871,19
20230711,110000,14841933,871,871,871,871,47
20230711,105900,14800996,871,871,871,871,115
20230711,105800,14700831,871,871,871,871,19
20230711,105700,14684282,871,871,871,871,19
20230711,105600,14667733,871,876,876,871,21
20230711,105500,14649432,871,871,871,871,19
20230711,105400,14632883,871,871,871,871,19
20230711,105300,14616334,871,871,871,871,0
20230711,105200,14616334,871,871,871,871,19
20230711,105100,14599785,871,871,871,871,68
20230711,105000,14540557,871,871,871,871,320
20230711,104900,14261837,871,871,871,871,20
20230711,104800,14244417,871,871,871,871,48
20230711,104700,14202609,871,871,871,871,20
20230711,104600,14185189,871,871,871,871,20
20230711,104500,14167769,871,871,871,871,20
20230711,104400,14150349,871,871,871,871,20
20230711,104300,14132929,871,871,871,871,0
20230711,104200,14132929,871,871,871,871,20
20230711,104100,14115509,871,871,871,871,20
20230711,104000,14098089,871,871,871,871,0
20230711,103900,14098089,871,871,871,871,20
20230711,103800,14080669,876,874,876,874,539
20230711,103700,13609579,876,876,876,876,0
20230711,103600,13609579,876,876,876,876,0
20230711,103500,13609579,876,876,876,876,0
20230711,103400,13609579,876,876,876,876,0
20230711,103300,13609579,876,876,876,876,0
20230711,103200,13609579,876,876,876,876,0
20230711,103100,13609579,876,876,876,876,0
20230711,103000,13609579,876,876,876,876,0
20230711,102900,13609579,876,876,876,876,0
20230711,102800,13609579,876,876,876,876,0
20230711,102700,13609579,876,876,876,876,0
20230711,102600,13609579,876,876,876,876,0
20230711,102500,13609579,876,876,876,876,5
20230711,102400,13605199,876,876,876,876,0
20230711,102300,13605199,876,876,876,876,0
20230711,102200,13605199,876,876,876,876,0
20230711,102100,13605199,876,876,876,876,1
20230711,102000,13604323,875,875,875,875,0
20230711,101900,13604323,875,875,875,875,0
20230711,101800,13604323,875,875,875,875,0
20230711,101700,13604323,875,875,875,875,868
20230711,101600,12844823,875,875,875,875,0
20230711,101500,12844823,875,875,875,875,0
20230711,101400,12844823,875,875,875,875,0
20230711,101300,12844823,875,875,875,875,0
20230711,101200,12844823,875,875,875,875,3000
20230711,101100,10219823,876,876,876,876,0
20230711,101000,10219823,876,876,876,876,12
20230711,100900,10209311,876,876,876,876,0
20230711,100800,10209311,876,876,876,876,0
20230711,100700,10209311,876,876,876,876,0
20230711,100600,10209311,876,876,876,876,0
20230711,100500,10209311,876,876,876,876,0
20230711,100400,10209311,876,876,876,876,2
20230711,100300,10207559,875,875,875,875,301
20230711,100200,9944184,875,875,875,875,795
20230711,100100,9248559,875,875,875,875,0
20230711,100000,9248559,875,876,876,875,51
20230711,095900,9203930,878,878,878,878,0
20230711,095800,9203930,878,878,878,878,0
20230711,095700,9203930,878,878,878,878,0
20230711,095600,9203930,878,878,878,878,0
20230711,095500,9203930,878,878,878,878,3427
20230711,095400,6195024,879,879,879,879,1
20230711,095300,6194145,878,878,878,878,3
20230711,095200,6191511,880,880,880,880,0
20230711,095100,6191511,880,880,880,880,0
20230711,095000,6191511,880,880,880,880,5
20230711,094900,6187111,880,879,880,879,3
20230711,094800,6184472,880,880,880,880,0
20230711,094700,6184472,880,880,880,880,0
20230711,094600,6184472,880,880,880,880,0
20230711,094500,6184472,880,880,880,880,0
20230711,094400,6184472,880,880,880,880,1195
20230711,094300,5132872,880,880,880,880,0
20230711,094200,5132872,880,879,880,879,399
20230711,094100,4782136,880,879,880,879,1508
20230711,094000,3455184,879,879,879,879,0
20230711,093900,3455184,879,879,879,879,0
20230711,093800,3455184,879,879,879,879,3
20230711,093700,3452547,879,879,879,879,2
20230711,093600,3450789,878,878,878,878,80
20230711,093500,3380549,878,878,878,878,6
20230711,093400,3375281,878,878,878,878,0
20230711,093300,3375281,878,878,878,878,0
20230711,093200,3375281,878,878,878,878,2
20230711,093100,3373525,878,878,878,878,20
20230711,093000,3355965,878,878,878,878,0
20230711,092900,3355965,878,878,878,878,0
20230711,092800,3355965,878,878,878,878,1
20230711,092700,3355087,875,875,875,875,0
20230711,092600,3355087,875,875,875,875,0
20230711,092500,3355087,875,876,876,875,145
20230711,092400,3228192,879,879,879,879,0
20230711,092300,3228192,879,879,879,879,0
20230711,092200,3228192,879,879,879,879,0
20230711,092100,3228192,879,879,879,879,0
20230711,092000,3228192,879,879,879,879,0
20230711,091900,3228192,879,879,879,879,0
20230711,091800,3228192,879,879,879,879,0
20230711,091700,3228192,879,879,879,879,0
20230711,091600,3228192,879,879,879,879,0
20230711,091500,3228192,879,879,879,879,0
20230711,091400,3228192,879,879,879,879,2
20230711,091300,3226434,879,879,879,879,0
20230711,091200,3226434,879,879,879,879,1
20230711,091100,3225555,879,879,879,879,0
20230711,091000,3225555,879,879,879,879,600
20230711,090900,2698155,880,880,880,880,0
20230711,090800,2698155,880,878,880,878,400
20230711,090700,2346189,880,880,880,880,0
20230711,090600,2346189,880,879,880,879,740
20230711,090500,1695448,877,876,877,876,1400
20230711,090400,467659,877,877,877,877,0
20230711,090300,467659,877,874,877,874,458
20230711,090200,66804,879,879,879,879,0
20230711,090100,66804,879,879,879,879,0
20230711,090000,66804,879,879,879,879,76