KissMeData/012170/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185300,233481764,821,821,821,821,3253
20230711,185200,233481764,821,821,821,821,0
20230711,185100,233481764,821,821,821,821,0
20230711,185000,233481764,821,821,821,821,0
20230711,184900,233481764,821,821,821,821,0
20230711,184800,233481764,821,821,821,821,0
20230711,184700,233481764,821,821,821,821,0
20230711,184600,233481764,821,821,821,821,0
20230711,184500,233481764,821,821,821,821,0
20230711,184400,233481764,821,821,821,821,0
20230711,184300,233481764,821,821,821,821,0
20230711,184200,233481764,821,821,821,821,0
20230711,184100,233481764,821,821,821,821,0
20230711,184000,233481764,821,821,821,821,0
20230711,183900,233481764,821,821,821,821,0
20230711,183800,233481764,821,821,821,821,0
20230711,183700,233481764,821,821,821,821,0
20230711,183600,233481764,821,821,821,821,0
20230711,183500,233481764,821,821,821,821,0
20230711,183400,233481764,821,821,821,821,0
20230711,183300,233481764,821,821,821,821,0
20230711,183200,233481764,821,821,821,821,0
20230711,183100,233481764,821,821,821,821,0
20230711,183000,233481764,821,821,821,821,0
20230711,182900,233481764,821,821,821,821,0
20230711,182800,233481764,821,821,821,821,0
20230711,182700,233481764,821,821,821,821,0
20230711,182600,233481764,821,821,821,821,0
20230711,182500,233481764,821,821,821,821,0
20230711,182400,233481764,821,821,821,821,0
20230711,182300,233481764,821,821,821,821,3253
20230711,182200,233481764,821,821,821,821,0
20230711,182100,233481764,821,821,821,821,0
20230711,182000,233481764,821,821,821,821,0
20230711,181900,233481764,821,821,821,821,0
20230711,181800,233481764,821,821,821,821,0
20230711,181700,233481764,821,821,821,821,0
20230711,181600,233481764,821,821,821,821,0
20230711,181500,233481764,821,821,821,821,0
20230711,181400,233481764,821,821,821,821,0
20230711,181300,233481764,821,821,821,821,0
20230711,181200,233481764,821,821,821,821,0
20230711,181100,233481764,821,821,821,821,0
20230711,181000,233481764,821,821,821,821,0
20230711,180900,233481764,821,821,821,821,0
20230711,180800,233481764,821,821,821,821,0
20230711,180700,233481764,821,821,821,821,0
20230711,180600,233481764,821,821,821,821,0
20230711,180500,233481764,821,821,821,821,0
20230711,180400,233481764,821,821,821,821,0
20230711,180300,233481764,821,821,821,821,0
20230711,180200,233481764,821,821,821,821,0
20230711,180100,233481764,821,821,821,821,0
20230711,180000,233481764,821,821,821,821,0
20230711,175900,233481764,821,821,821,821,0
20230711,175800,233481764,821,821,821,821,0
20230711,175700,233481764,821,821,821,821,0
20230711,175600,233481764,821,821,821,821,0
20230711,175500,233481764,821,821,821,821,0
20230711,175400,233481764,821,821,821,821,0
20230711,175300,233481764,821,821,821,821,3253
20230711,175200,233481764,821,821,821,821,0
20230711,175100,233481764,821,821,821,821,0
20230711,175000,233481764,821,821,821,821,0
20230711,174900,233481764,821,821,821,821,0
20230711,174800,233481764,821,821,821,821,0
20230711,174700,233481764,821,821,821,821,0
20230711,174600,233481764,821,821,821,821,0
20230711,174500,233481764,821,821,821,821,0
20230711,174400,233481764,821,821,821,821,0
20230711,174300,233481764,821,821,821,821,0
20230711,174200,233481764,821,821,821,821,0
20230711,174100,233481764,821,821,821,821,0
20230711,174000,233481764,821,821,821,821,0
20230711,173900,233481764,821,821,821,821,0
20230711,173800,233481764,821,821,821,821,0
20230711,173700,233481764,821,821,821,821,0
20230711,173600,233481764,821,821,821,821,0
20230711,173500,233481764,821,821,821,821,0
20230711,173400,233481764,821,821,821,821,0
20230711,173300,233481764,821,821,821,821,0
20230711,173200,233481764,821,821,821,821,0
20230711,173100,233481764,821,821,821,821,0
20230711,173000,233481764,821,821,821,821,0
20230711,172900,233481764,821,821,821,821,0
20230711,172800,233481764,821,821,821,821,0
20230711,172700,233481764,821,821,821,821,0
20230711,172600,233481764,821,821,821,821,0
20230711,172500,233481764,821,821,821,821,0
20230711,172400,233481764,821,821,821,821,0
20230711,172300,233481764,821,821,821,821,3253
20230711,172200,233481764,821,821,821,821,0
20230711,172100,233481764,821,821,821,821,0
20230711,172000,233481764,821,821,821,821,0
20230711,171900,233481764,821,821,821,821,0
20230711,171800,233481764,821,821,821,821,0
20230711,171700,233481764,821,821,821,821,0
20230711,171600,233481764,821,821,821,821,0
20230711,171500,233481764,821,821,821,821,0
20230711,171400,233481764,821,821,821,821,0
20230711,171300,233481764,821,821,821,821,0
20230711,171200,233481764,821,821,821,821,0
20230711,171100,233481764,821,821,821,821,0
20230711,171000,233481764,821,821,821,821,0
20230711,170900,233481764,821,821,821,821,0
20230711,170800,233481764,821,821,821,821,0
20230711,170700,233481764,821,821,821,821,0
20230711,170600,233481764,821,821,821,821,0
20230711,170500,233481764,821,821,821,821,0
20230711,170400,233481764,821,821,821,821,0
20230711,170300,233481764,821,821,821,821,0
20230711,170200,233481764,821,821,821,821,0
20230711,170100,233481764,821,821,821,821,0
20230711,170000,233481764,821,821,821,821,0
20230711,165900,233481764,821,821,821,821,0
20230711,165800,233481764,821,821,821,821,0
20230711,165700,233481764,821,821,821,821,0
20230711,165600,233481764,821,821,821,821,0
20230711,165500,233481764,821,821,821,821,0
20230711,165400,233481764,821,821,821,821,0
20230711,165300,233481764,821,821,821,821,3253
20230711,165200,233481764,821,821,821,821,0
20230711,165100,233481764,821,821,821,821,0
20230711,165000,233481764,821,821,821,821,0
20230711,164900,233481764,821,821,821,821,0
20230711,164800,233481764,821,821,821,821,0
20230711,164700,233481764,821,821,821,821,0
20230711,164600,233481764,821,821,821,821,0
20230711,164500,233481764,821,821,821,821,0
20230711,164400,233481764,821,821,821,821,0
20230711,164300,233481764,821,821,821,821,0
20230711,164200,233481764,821,821,821,821,0
20230711,164100,233481764,821,821,821,821,0
20230711,164000,233481764,821,821,821,821,0
20230711,163900,233481764,821,821,821,821,0
20230711,163800,233481764,821,821,821,821,0
20230711,163700,233481764,821,821,821,821,0
20230711,163600,233481764,821,821,821,821,0
20230711,163500,233481764,821,821,821,821,0
20230711,163400,233481764,821,821,821,821,0
20230711,163300,233481764,821,821,821,821,0
20230711,163200,233481764,821,821,821,821,0
20230711,163100,233481764,821,821,821,821,0
20230711,163000,233481764,821,821,821,821,0
20230711,162900,233481764,821,821,821,821,0
20230711,162800,233481764,821,821,821,821,0
20230711,162700,233481764,821,821,821,821,0
20230711,162600,233481764,821,821,821,821,0
20230711,162500,233481764,821,821,821,821,0
20230711,162400,233481764,821,821,821,821,0
20230711,162300,233481764,821,821,821,821,3253
20230711,162200,233481764,821,821,821,821,0
20230711,162100,233481764,821,821,821,821,0
20230711,162000,233481764,821,821,821,821,0
20230711,161900,233481764,821,821,821,821,0
20230711,161800,233481764,821,821,821,821,0
20230711,161700,233481764,821,821,821,821,0
20230711,161600,233481764,821,821,821,821,0
20230711,161500,233481764,821,821,821,821,0
20230711,161400,233481764,821,821,821,821,0
20230711,161300,233481764,821,821,821,821,0
20230711,161200,233481764,821,821,821,821,0
20230711,161100,233481764,821,821,821,821,0
20230711,161000,233481764,821,821,821,821,0
20230711,160900,233481764,821,821,821,821,0
20230711,160800,233481764,821,821,821,821,0
20230711,160700,233481764,821,821,821,821,0
20230711,160600,233481764,821,821,821,821,0
20230711,160500,233481764,821,821,821,821,0
20230711,160400,233481764,821,821,821,821,0
20230711,160300,233481764,821,821,821,821,0
20230711,160200,233481764,821,821,821,821,0
20230711,160100,233481764,821,821,821,821,0
20230711,160000,233481764,821,821,821,821,0
20230711,155900,233481764,821,821,821,821,0
20230711,155800,233481764,821,821,821,821,0
20230711,155700,233481764,821,821,821,821,0
20230711,155600,233481764,821,821,821,821,0
20230711,155500,233481764,821,821,821,821,0
20230711,155400,233481764,821,821,821,821,0
20230711,155300,233481764,821,821,821,821,3253
20230711,155200,233481764,821,821,821,821,0
20230711,155100,233481764,821,821,821,821,0
20230711,155000,233481764,821,821,821,821,0
20230711,154900,233481764,821,821,821,821,0
20230711,154800,233481764,821,821,821,821,0
20230711,154700,233481764,821,821,821,821,0
20230711,154600,233481764,821,821,821,821,0
20230711,154500,233481764,821,821,821,821,0
20230711,154400,233481764,821,821,821,821,0
20230711,154300,233481764,821,821,821,821,0
20230711,154200,233481764,821,821,821,821,0
20230711,154100,233481764,821,821,821,821,0
20230711,154000,233481764,821,821,821,821,0
20230711,153900,233481764,821,821,821,821,0
20230711,153800,233481764,821,821,821,821,0
20230711,153700,233481764,821,821,821,821,0
20230711,153600,233481764,821,821,821,821,0
20230711,153500,233481764,821,821,821,821,0
20230711,153400,233481764,821,821,821,821,0
20230711,153300,233481764,821,821,821,821,0
20230711,153200,233481764,821,821,821,821,0
20230711,153100,233481764,821,821,821,821,0
20230711,153000,233481764,821,821,821,821,3253
20230711,152900,230811051,821,821,821,821,0
20230711,152800,230811051,821,821,821,821,0
20230711,152700,230811051,821,821,821,821,0
20230711,152600,230811051,821,821,821,821,0
20230711,152500,230811051,821,821,821,821,0
20230711,152400,230811051,821,821,821,821,0
20230711,152300,230811051,821,821,821,821,0
20230711,152200,230811051,821,821,821,821,0
20230711,152100,230811051,821,821,821,821,0
20230711,152000,230811051,821,821,821,821,0
20230711,151900,230811051,821,820,822,820,361
20230711,151800,230514524,819,819,819,819,0
20230711,151700,230514524,819,819,819,819,1
20230711,151600,230513705,819,819,819,819,0
20230711,151500,230513705,819,819,819,819,49
20230711,151400,230473574,820,820,820,820,0
20230711,151300,230473574,820,820,820,820,0
20230711,151200,230473574,820,820,820,820,1
20230711,151100,230472754,822,820,822,820,100
20230711,151000,230390562,822,821,822,821,100
20230711,150900,230308365,822,816,822,816,100
20230711,150800,230226348,813,813,813,813,0
20230711,150700,230226348,813,813,813,813,0
20230711,150600,230226348,813,813,813,813,0
20230711,150500,230226348,813,815,815,813,1002
20230711,150400,229411720,816,816,816,816,1
20230711,150300,229410904,817,817,817,817,0
20230711,150200,229410904,817,817,817,817,0
20230711,150100,229410904,817,817,817,817,0
20230711,150000,229410904,817,819,819,817,3
20230711,145900,229408450,820,820,820,820,254
20230711,145800,229200170,820,820,820,820,61
20230711,145700,229150150,820,820,820,820,243
20230711,145600,228950890,820,820,820,820,49
20230711,145500,228910710,820,820,820,820,1
20230711,145400,228909890,822,822,822,822,0
20230711,145300,228909890,822,822,822,822,0
20230711,145200,228909890,822,822,822,822,0
20230711,145100,228909890,822,815,822,815,125
20230711,145000,228807317,813,813,813,813,0
20230711,144900,228807317,813,813,813,813,0
20230711,144800,228807317,813,813,813,813,1
20230711,144700,228806504,821,821,821,821,0
20230711,144600,228806504,821,821,821,821,3
20230711,144500,228804041,821,819,821,819,2
20230711,144400,228802401,820,820,820,820,0
20230711,144300,228802401,820,820,820,820,0
20230711,144200,228802401,820,820,820,819,45
20230711,144100,228765502,820,820,820,820,0
20230711,144000,228765502,820,819,820,819,2
20230711,143900,228763863,820,820,820,820,9
20230711,143800,228756483,820,820,821,820,22
20230711,143700,228738442,820,820,821,813,654
20230711,143600,228204330,821,817,821,817,15
20230711,143500,228192032,816,816,816,816,3052
20230711,143400,225701600,816,804,816,804,13501
20230711,143300,214739146,807,805,807,805,5010
20230711,143200,210698554,805,805,805,805,3000
20230711,143100,208283554,805,802,805,802,5002
20230711,143000,204261235,801,803,803,800,1025
20230711,142900,203440254,803,801,803,801,92
20230711,142800,203366556,802,801,802,801,39
20230711,142700,203335315,801,802,802,801,1023
20230711,142600,202514926,803,802,803,802,6
20230711,142500,202510112,802,802,802,802,29
20230711,142400,202486854,803,802,803,802,4
20230711,142300,202483645,802,801,802,801,7
20230711,142200,202478036,801,801,801,801,6
20230711,142100,202473230,801,803,803,801,131
20230711,142000,202368049,803,803,803,803,50
20230711,141900,202327899,803,803,803,803,0
20230711,141800,202327899,803,803,803,803,0
20230711,141700,202327899,803,803,803,803,79
20230711,141600,202264462,803,804,804,803,417
20230711,141500,201929271,803,803,803,803,324
20230711,141400,201669099,801,802,802,801,49
20230711,141300,201629803,802,802,802,802,4
20230711,141200,201626595,803,803,803,803,100
20230711,141100,201546295,803,803,803,803,0
20230711,141000,201546295,803,803,803,803,125
20230711,140900,201445920,803,803,803,803,0
20230711,140800,201445920,803,803,803,803,0
20230711,140700,201445920,803,803,803,803,0
20230711,140600,201445920,803,802,803,802,1010
20230711,140500,200634891,801,801,801,801,1
20230711,140400,200634090,801,802,802,801,51
20230711,140300,200593189,802,802,802,802,0
20230711,140200,200593189,802,802,802,802,0
20230711,140100,200593189,802,802,802,802,0
20230711,140000,200593189,802,802,802,802,0
20230711,135900,200593189,802,802,802,802,0
20230711,135800,200593189,802,802,802,802,0
20230711,135700,200593189,802,802,802,802,616
20230711,135600,200099157,802,802,802,802,0
20230711,135500,200099157,802,802,802,802,0
20230711,135400,200099157,802,802,802,802,20
20230711,135300,200083117,801,801,801,801,0
20230711,135200,200083117,801,801,801,801,0
20230711,135100,200083117,801,801,801,801,0
20230711,135000,200083117,801,801,801,801,10
20230711,134900,200075107,802,802,802,802,0
20230711,134800,200075107,802,802,802,802,0
20230711,134700,200075107,802,802,802,802,10
20230711,134600,200067087,802,802,802,802,0
20230711,134500,200067087,802,802,802,802,10
20230711,134400,200059067,802,802,802,802,20
20230711,134300,200043027,802,802,802,802,20
20230711,134200,200026987,802,802,802,802,0
20230711,134100,200026987,802,802,802,802,200
20230711,134000,199866587,802,802,802,802,0
20230711,133900,199866587,802,802,802,800,304
20230711,133800,199623379,800,800,800,800,1
20230711,133700,199622579,803,802,803,794,10002
20230711,133600,191664285,802,802,802,802,0
20230711,133500,191664285,802,802,802,802,3
20230711,133400,191661879,801,802,802,801,5
20230711,133300,191657872,801,801,801,801,5
20230711,133200,191653867,802,803,803,801,149
20230711,133100,191534236,803,803,803,803,3
20230711,133000,191531827,803,803,803,803,67
20230711,132900,191478026,804,804,804,804,21
20230711,132800,191461142,805,805,805,805,263
20230711,132700,191249427,805,805,805,805,58
20230711,132600,191202737,805,805,805,805,0
20230711,132500,191202737,805,805,805,805,0
20230711,132400,191202737,805,805,805,805,2
20230711,132300,191201127,806,806,806,806,0
20230711,132200,191201127,806,806,806,806,45
20230711,132100,191164857,806,806,806,806,0
20230711,132000,191164857,806,806,806,806,0
20230711,131900,191164857,806,806,806,806,10
20230711,131800,191156797,806,806,806,806,0
20230711,131700,191156797,806,806,806,806,0
20230711,131600,191156797,806,806,806,806,2
20230711,131500,191155185,805,805,805,805,0
20230711,131400,191155185,805,805,805,805,0
20230711,131300,191155185,805,805,805,805,0
20230711,131200,191155185,805,805,805,805,0
20230711,131100,191155185,805,805,805,805,0
20230711,131000,191155185,805,805,805,805,0
20230711,130900,191155185,805,805,805,805,0
20230711,130800,191155185,805,805,805,805,0
20230711,130700,191155185,805,805,805,805,2000
20230711,130600,189545185,805,805,805,805,2213
20230711,130500,187763720,804,806,806,804,1452
20230711,130400,186595050,806,806,806,806,2
20230711,130300,186593438,805,805,805,805,0
20230711,130200,186593438,805,805,805,805,562
20230711,130100,186141028,805,805,805,805,0
20230711,130000,186141028,805,805,805,805,60
20230711,125900,186092728,805,807,807,805,1348
20230711,125800,185005826,808,808,808,808,0
20230711,125700,185005826,808,808,808,808,0
20230711,125600,185005826,808,808,808,808,0
20230711,125500,185005826,808,808,808,808,0
20230711,125400,185005826,808,808,808,808,0
20230711,125300,185005826,808,808,808,808,0
20230711,125200,185005826,808,808,808,808,0
20230711,125100,185005826,808,808,808,808,0
20230711,125000,185005826,808,808,808,808,0
20230711,124900,185005826,808,808,808,808,0
20230711,124800,185005826,808,808,808,808,0
20230711,124700,185005826,808,808,808,808,60
20230711,124600,184957346,809,809,809,809,0
20230711,124500,184957346,809,809,809,809,0
20230711,124400,184957346,809,809,809,809,272
20230711,124300,184737298,809,809,809,809,828
20230711,124200,184067446,809,809,809,809,0
20230711,124100,184067446,809,809,809,809,0
20230711,124000,184067446,809,809,809,809,0
20230711,123900,184067446,809,809,809,809,0
20230711,123800,184067446,809,809,809,809,0
20230711,123700,184067446,809,809,809,809,0
20230711,123600,184067446,809,809,809,809,5
20230711,123500,184063401,810,810,810,810,0
20230711,123400,184063401,810,810,810,810,0
20230711,123300,184063401,810,809,810,809,400
20230711,123200,183739412,810,810,810,810,0
20230711,123100,183739412,810,809,810,809,310
20230711,123000,183488535,810,810,810,810,0
20230711,122900,183488535,810,810,810,810,0
20230711,122800,183488535,810,810,810,810,0
20230711,122700,183488535,810,810,810,810,0
20230711,122600,183488535,810,810,810,810,0
20230711,122500,183488535,810,810,810,810,0
20230711,122400,183488535,810,810,810,810,0
20230711,122300,183488535,810,810,810,810,0
20230711,122200,183488535,810,810,810,810,0
20230711,122100,183488535,810,810,810,810,5
20230711,122000,183484485,810,810,810,810,0
20230711,121900,183484485,810,810,810,810,0
20230711,121800,183484485,810,810,810,810,0
20230711,121700,183484485,810,809,810,809,2001
20230711,121600,181863676,810,810,810,810,0
20230711,121500,181863676,810,810,810,810,50
20230711,121400,181823176,815,815,815,815,0
20230711,121300,181823176,815,815,815,815,0
20230711,121200,181823176,815,815,815,815,0
20230711,121100,181823176,815,815,815,815,0
20230711,121000,181823176,815,815,815,815,0
20230711,120900,181823176,815,815,815,815,10
20230711,120800,181815026,820,803,820,803,947
20230711,120700,181052404,799,799,799,799,714
20230711,120600,180481918,798,798,798,798,47
20230711,120500,180444412,799,799,799,799,13
20230711,120400,180434025,799,799,799,799,1273
20230711,120300,179416898,799,799,799,799,0
20230711,120200,179416898,799,800,800,799,847
20230711,120100,178739346,801,801,801,801,977
20230711,120000,177956769,802,802,802,802,0
20230711,115900,177956769,802,802,802,802,0
20230711,115800,177956769,802,802,802,802,0
20230711,115700,177956769,802,802,802,802,66
20230711,115600,177903837,802,802,802,802,434
20230711,115500,177555769,801,801,801,801,0
20230711,115400,177555769,801,802,802,801,33
20230711,115300,177529319,805,805,805,804,478
20230711,115200,177145005,804,804,804,804,400
20230711,115100,176823405,804,799,804,799,10490
20230711,115000,168390372,798,798,798,798,442
20230711,114900,168037656,798,798,798,798,93
20230711,114800,167963442,798,798,798,798,131
20230711,114700,167858904,798,800,800,798,2418
20230711,114600,165929191,799,800,800,799,1168
20230711,114500,164995927,799,799,800,799,445
20230711,114400,164640344,799,799,799,799,34
20230711,114300,164613178,799,799,799,799,25
20230711,114200,164593203,799,798,799,798,27
20230711,114100,164571656,800,802,804,800,221
20230711,114000,164394530,804,799,804,799,500
20230711,113900,163994027,798,798,798,798,518
20230711,113800,163580663,799,799,799,799,0
20230711,113700,163580663,799,799,799,799,0
20230711,113600,163580663,799,799,799,799,0
20230711,113500,163580663,799,799,799,799,400
20230711,113400,163261063,800,800,800,800,5
20230711,113300,163257063,800,800,800,800,2
20230711,113200,163255463,800,797,800,797,500
20230711,113100,162856825,798,798,798,798,1
20230711,113000,162856027,799,799,799,799,400
20230711,112900,162536427,803,803,803,803,0
20230711,112800,162536427,803,803,803,803,0
20230711,112700,162536427,803,803,803,803,0
20230711,112600,162536427,803,803,803,803,0
20230711,112500,162536427,803,803,803,803,0
20230711,112400,162536427,803,797,803,797,200
20230711,112300,162376386,797,797,797,796,401
20230711,112200,162056790,797,797,797,797,6
20230711,112100,162052008,797,797,797,797,43
20230711,112000,162017737,797,798,798,796,499
20230711,111900,161620128,797,796,797,796,457
20230711,111800,161255927,796,796,797,796,20
20230711,111700,161239998,798,798,798,798,0
20230711,111600,161239998,798,798,799,798,550
20230711,111500,160800723,798,796,798,795,1107
20230711,111400,159918009,797,797,797,797,8
20230711,111300,159911633,797,797,798,797,48
20230711,111200,159873354,798,792,798,790,15262
20230711,111100,147815350,798,798,798,798,229
20230711,111000,147632608,798,800,800,798,91
20230711,110900,147559810,800,804,804,790,50030
20230711,110800,107645800,803,807,807,803,5433
20230711,110700,103274500,807,807,807,807,0
20230711,110600,103274500,807,807,807,807,966
20230711,110500,102494938,808,808,808,808,16
20230711,110400,102482010,808,807,808,807,39
20230711,110300,102450532,807,807,807,807,9
20230711,110200,102443269,807,805,807,805,933
20230711,110100,101691297,804,804,804,804,186
20230711,110000,101541753,803,805,805,802,4118
20230711,105900,98233643,805,807,807,805,1293
20230711,105800,97191940,807,807,808,807,1079
20230711,105700,96320187,807,807,807,807,18
20230711,105600,96305661,808,807,808,807,482
20230711,105500,95916657,807,807,807,807,21
20230711,105400,95899710,807,808,808,807,37
20230711,105300,95869831,807,808,808,807,394
20230711,105200,95551512,808,808,808,808,52
20230711,105100,95509496,809,808,809,808,494
20230711,105000,95110144,808,809,809,808,3
20230711,104900,95107719,810,809,810,809,41
20230711,104800,95074540,809,809,809,809,0
20230711,104700,95074540,809,809,809,809,3041
20230711,104600,92614371,810,810,810,810,200
20230711,104500,92452371,809,809,809,809,34
20230711,104400,92424865,809,809,809,809,400
20230711,104300,92101265,808,807,808,806,5567
20230711,104200,87605148,808,808,808,808,1612
20230711,104100,86302652,807,809,809,807,2585
20230711,104000,84216129,809,809,810,808,2287
20230711,103900,82367733,809,809,809,809,138
20230711,103800,82256091,809,809,809,808,4379
20230711,103700,78713627,810,810,810,810,500
20230711,103600,78308627,810,809,810,809,201
20230711,103500,78145894,810,811,811,810,735
20230711,103400,77549902,811,810,811,810,1365
20230711,103300,76442894,809,809,809,809,0
20230711,103200,76442894,809,808,809,808,35
20230711,103100,76414581,809,811,811,809,4764
20230711,103000,72556501,811,815,815,811,25089
20230711,102900,52202411,812,814,814,812,3187
20230711,102800,49613298,815,816,816,815,3313
20230711,102700,46912655,817,817,817,817,20
20230711,102600,46896315,818,818,818,818,1103
20230711,102500,45994061,816,819,819,816,1119
20230711,102400,45080114,820,820,820,820,0
20230711,102300,45080114,820,820,820,820,0
20230711,102200,45080114,820,820,820,820,0
20230711,102100,45080114,820,820,820,820,3000
20230711,102000,42620114,819,819,819,819,96
20230711,101900,42541490,818,820,820,818,1476
20230711,101800,41333690,821,820,821,820,1030
20230711,101700,40489060,821,821,821,821,0
20230711,101600,40489060,821,821,821,821,70
20230711,101500,40431590,821,821,821,821,432
20230711,101400,40076918,820,820,820,820,200
20230711,101300,39912918,821,823,823,820,4435
20230711,101200,36274757,823,823,823,823,102
20230711,101100,36190811,823,822,823,822,286
20230711,101000,35955569,823,823,824,823,327
20230711,100900,35686143,823,823,823,822,4101
20230711,100800,32314990,823,823,823,823,0
20230711,100700,32314990,823,825,825,823,2152
20230711,100600,30543738,824,823,824,823,430
20230711,100500,30189437,824,823,824,823,23
20230711,100400,30170487,824,824,824,824,1
20230711,100300,30169663,825,825,825,825,50
20230711,100200,30128413,825,824,825,824,1901
20230711,100100,28561988,826,825,826,825,1178
20230711,100000,27590137,825,826,826,825,1214
20230711,095900,26588440,826,827,827,826,17
20230711,095800,26574397,827,827,827,827,437
20230711,095700,26212998,830,830,830,830,0
20230711,095600,26212998,830,830,830,830,0
20230711,095500,26212998,830,830,830,830,0
20230711,095400,26212998,830,829,830,829,1001
20230711,095300,25382656,829,829,829,829,10
20230711,095200,25374366,830,829,830,829,2000
20230711,095100,23714391,828,828,828,828,434
20230711,095000,23355039,830,830,830,830,0
20230711,094900,23355039,830,830,830,830,0
20230711,094800,23355039,830,830,830,830,0
20230711,094700,23355039,830,830,830,830,230
20230711,094600,23164139,830,830,830,830,467
20230711,094500,22776529,831,831,831,831,0
20230711,094400,22776529,831,831,831,831,500
20230711,094300,22361029,831,831,831,831,65
20230711,094200,22307014,831,830,831,830,451
20230711,094100,21932245,830,830,830,830,347
20230711,094000,21644235,833,833,833,833,0
20230711,093900,21644235,833,827,833,827,9319
20230711,093800,13895134,826,826,826,826,148
20230711,093700,13772886,826,826,826,826,23
20230711,093600,13753888,827,827,827,827,1
20230711,093500,13753061,826,826,826,826,6
20230711,093400,13748105,826,828,828,826,184
20230711,093300,13595781,829,829,829,829,1
20230711,093200,13594952,826,826,826,826,1371
20230711,093100,12462506,829,828,829,828,412
20230711,093000,12121368,828,826,828,826,284
20230711,092900,11886302,826,826,826,826,432
20230711,092800,11529470,826,826,826,826,10
20230711,092700,11521210,826,826,826,826,1
20230711,092600,11520384,824,824,824,824,0
20230711,092500,11520384,824,824,824,824,0
20230711,092400,11520384,824,824,824,824,2034
20230711,092300,9844368,829,829,829,829,0
20230711,092200,9844368,829,829,829,829,0
20230711,092100,9844368,829,829,829,829,10
20230711,092000,9836078,824,829,829,824,15
20230711,091900,9823668,829,829,829,829,361
20230711,091800,9524399,829,833,833,829,2405
20230711,091700,7521045,833,833,833,833,0
20230711,091600,7521045,833,833,833,833,14
20230711,091500,7509383,833,833,833,833,1
20230711,091400,7508550,833,833,833,833,4
20230711,091300,7505218,834,833,835,833,26
20230711,091200,7483527,837,837,837,837,101
20230711,091100,7398990,837,837,837,837,12
20230711,091000,7388946,840,840,840,840,0
20230711,090900,7388946,840,840,840,840,4
20230711,090800,7385586,839,825,839,825,2141
20230711,090700,5617315,824,824,824,824,423
20230711,090600,5268763,822,822,822,822,377
20230711,090500,4958869,822,822,822,822,599
20230711,090400,4466491,822,822,822,822,34
20230711,090300,4438543,825,826,826,825,3201
20230711,090200,1794718,826,826,826,826,1
20230711,090100,1793892,826,832,832,826,157
20230711,090000,1664000,832,832,832,832,2000