KissMeData/008600/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184800,32362430,581,581,581,581,2831
20230711,184700,32362430,581,581,581,581,0
20230711,184600,32362430,581,581,581,581,0
20230711,184500,32362430,581,581,581,581,0
20230711,184400,32362430,581,581,581,581,0
20230711,184300,32362430,581,581,581,581,0
20230711,184200,32362430,581,581,581,581,0
20230711,184100,32362430,581,581,581,581,0
20230711,184000,32362430,581,581,581,581,0
20230711,183900,32362430,581,581,581,581,0
20230711,183800,32362430,581,581,581,581,0
20230711,183700,32362430,581,581,581,581,0
20230711,183600,32362430,581,581,581,581,0
20230711,183500,32362430,581,581,581,581,0
20230711,183400,32362430,581,581,581,581,0
20230711,183300,32362430,581,581,581,581,0
20230711,183200,32362430,581,581,581,581,0
20230711,183100,32362430,581,581,581,581,0
20230711,183000,32362430,581,581,581,581,0
20230711,182900,32362430,581,581,581,581,0
20230711,182800,32362430,581,581,581,581,0
20230711,182700,32362430,581,581,581,581,0
20230711,182600,32362430,581,581,581,581,0
20230711,182500,32362430,581,581,581,581,0
20230711,182400,32362430,581,581,581,581,0
20230711,182300,32362430,581,581,581,581,0
20230711,182200,32362430,581,581,581,581,0
20230711,182100,32362430,581,581,581,581,0
20230711,182000,32362430,581,581,581,581,0
20230711,181900,32362430,581,581,581,581,0
20230711,181800,32362430,581,581,581,581,2831
20230711,181700,32362430,581,581,581,581,0
20230711,181600,32362430,581,581,581,581,0
20230711,181500,32362430,581,581,581,581,0
20230711,181400,32362430,581,581,581,581,0
20230711,181300,32362430,581,581,581,581,0
20230711,181200,32362430,581,581,581,581,0
20230711,181100,32362430,581,581,581,581,0
20230711,181000,32362430,581,581,581,581,0
20230711,180900,32362430,581,581,581,581,0
20230711,180800,32362430,581,581,581,581,0
20230711,180700,32362430,581,581,581,581,0
20230711,180600,32362430,581,581,581,581,0
20230711,180500,32362430,581,581,581,581,0
20230711,180400,32362430,581,581,581,581,0
20230711,180300,32362430,581,581,581,581,0
20230711,180200,32362430,581,581,581,581,0
20230711,180100,32362430,581,581,581,581,0
20230711,180000,32362430,581,581,581,581,0
20230711,175900,32362430,581,581,581,581,0
20230711,175800,32362430,581,581,581,581,0
20230711,175700,32362430,581,581,581,581,0
20230711,175600,32362430,581,581,581,581,0
20230711,175500,32362430,581,581,581,581,0
20230711,175400,32362430,581,581,581,581,0
20230711,175300,32362430,581,581,581,581,0
20230711,175200,32362430,581,581,581,581,0
20230711,175100,32362430,581,581,581,581,0
20230711,175000,32362430,581,581,581,581,0
20230711,174900,32362430,581,581,581,581,0
20230711,174800,32362430,581,581,581,581,2831
20230711,174700,32362430,581,581,581,581,0
20230711,174600,32362430,581,581,581,581,0
20230711,174500,32362430,581,581,581,581,0
20230711,174400,32362430,581,581,581,581,0
20230711,174300,32362430,581,581,581,581,0
20230711,174200,32362430,581,581,581,581,0
20230711,174100,32362430,581,581,581,581,0
20230711,174000,32362430,581,581,581,581,0
20230711,173900,32362430,581,581,581,581,0
20230711,173800,32362430,581,581,581,581,0
20230711,173700,32362430,581,581,581,581,0
20230711,173600,32362430,581,581,581,581,0
20230711,173500,32362430,581,581,581,581,0
20230711,173400,32362430,581,581,581,581,0
20230711,173300,32362430,581,581,581,581,0
20230711,173200,32362430,581,581,581,581,0
20230711,173100,32362430,581,581,581,581,0
20230711,173000,32362430,581,581,581,581,0
20230711,172900,32362430,581,581,581,581,0
20230711,172800,32362430,581,581,581,581,0
20230711,172700,32362430,581,581,581,581,0
20230711,172600,32362430,581,581,581,581,0
20230711,172500,32362430,581,581,581,581,0
20230711,172400,32362430,581,581,581,581,0
20230711,172300,32362430,581,581,581,581,0
20230711,172200,32362430,581,581,581,581,0
20230711,172100,32362430,581,581,581,581,0
20230711,172000,32362430,581,581,581,581,0
20230711,171900,32362430,581,581,581,581,0
20230711,171800,32362430,581,581,581,581,2831
20230711,171700,32362430,581,581,581,581,0
20230711,171600,32362430,581,581,581,581,0
20230711,171500,32362430,581,581,581,581,0
20230711,171400,32362430,581,581,581,581,0
20230711,171300,32362430,581,581,581,581,0
20230711,171200,32362430,581,581,581,581,0
20230711,171100,32362430,581,581,581,581,0
20230711,171000,32362430,581,581,581,581,0
20230711,170900,32362430,581,581,581,581,0
20230711,170800,32362430,581,581,581,581,0
20230711,170700,32362430,581,581,581,581,0
20230711,170600,32362430,581,581,581,581,0
20230711,170500,32362430,581,581,581,581,0
20230711,170400,32362430,581,581,581,581,0
20230711,170300,32362430,581,581,581,581,0
20230711,170200,32362430,581,581,581,581,0
20230711,170100,32362430,581,581,581,581,0
20230711,170000,32362430,581,581,581,581,0
20230711,165900,32362430,581,581,581,581,0
20230711,165800,32362430,581,581,581,581,0
20230711,165700,32362430,581,581,581,581,0
20230711,165600,32362430,581,581,581,581,0
20230711,165500,32362430,581,581,581,581,0
20230711,165400,32362430,581,581,581,581,0
20230711,165300,32362430,581,581,581,581,0
20230711,165200,32362430,581,581,581,581,0
20230711,165100,32362430,581,581,581,581,0
20230711,165000,32362430,581,581,581,581,0
20230711,164900,32362430,581,581,581,581,0
20230711,164800,32362430,581,581,581,581,2831
20230711,164700,32362430,581,581,581,581,0
20230711,164600,32362430,581,581,581,581,0
20230711,164500,32362430,581,581,581,581,0
20230711,164400,32362430,581,581,581,581,0
20230711,164300,32362430,581,581,581,581,0
20230711,164200,32362430,581,581,581,581,0
20230711,164100,32362430,581,581,581,581,0
20230711,164000,32362430,581,581,581,581,0
20230711,163900,32362430,581,581,581,581,0
20230711,163800,32362430,581,581,581,581,0
20230711,163700,32362430,581,581,581,581,0
20230711,163600,32362430,581,581,581,581,0
20230711,163500,32362430,581,581,581,581,0
20230711,163400,32362430,581,581,581,581,0
20230711,163300,32362430,581,581,581,581,0
20230711,163200,32362430,581,581,581,581,0
20230711,163100,32362430,581,581,581,581,0
20230711,163000,32362430,581,581,581,581,0
20230711,162900,32362430,581,581,581,581,0
20230711,162800,32362430,581,581,581,581,0
20230711,162700,32362430,581,581,581,581,0
20230711,162600,32362430,581,581,581,581,0
20230711,162500,32362430,581,581,581,581,0
20230711,162400,32362430,581,581,581,581,0
20230711,162300,32362430,581,581,581,581,0
20230711,162200,32362430,581,581,581,581,0
20230711,162100,32362430,581,581,581,581,0
20230711,162000,32362430,581,581,581,581,0
20230711,161900,32362430,581,581,581,581,0
20230711,161800,32362430,581,581,581,581,2831
20230711,161700,32362430,581,581,581,581,0
20230711,161600,32362430,581,581,581,581,0
20230711,161500,32362430,581,581,581,581,0
20230711,161400,32362430,581,581,581,581,0
20230711,161300,32362430,581,581,581,581,0
20230711,161200,32362430,581,581,581,581,0
20230711,161100,32362430,581,581,581,581,0
20230711,161000,32362430,581,581,581,581,0
20230711,160900,32362430,581,581,581,581,0
20230711,160800,32362430,581,581,581,581,0
20230711,160700,32362430,581,581,581,581,0
20230711,160600,32362430,581,581,581,581,0
20230711,160500,32362430,581,581,581,581,0
20230711,160400,32362430,581,581,581,581,0
20230711,160300,32362430,581,581,581,581,0
20230711,160200,32362430,581,581,581,581,0
20230711,160100,32362430,581,581,581,581,0
20230711,160000,32362430,581,581,581,581,0
20230711,155900,32362430,581,581,581,581,0
20230711,155800,32362430,581,581,581,581,0
20230711,155700,32362430,581,581,581,581,0
20230711,155600,32362430,581,581,581,581,0
20230711,155500,32362430,581,581,581,581,0
20230711,155400,32362430,581,581,581,581,0
20230711,155300,32362430,581,581,581,581,0
20230711,155200,32362430,581,581,581,581,0
20230711,155100,32362430,581,581,581,581,0
20230711,155000,32362430,581,581,581,581,0
20230711,154900,32362430,581,581,581,581,0
20230711,154800,32362430,581,581,581,581,2831
20230711,154700,32362430,581,581,581,581,0
20230711,154600,32362430,581,581,581,581,0
20230711,154500,32362430,581,581,581,581,0
20230711,154400,32362430,581,581,581,581,0
20230711,154300,32362430,581,581,581,581,0
20230711,154200,32362430,581,581,581,581,0
20230711,154100,32362430,581,581,581,581,0
20230711,154000,32362430,581,581,581,581,0
20230711,153900,32362430,581,581,581,581,0
20230711,153800,32362430,581,581,581,581,0
20230711,153700,32362430,581,581,581,581,0
20230711,153600,32362430,581,581,581,581,0
20230711,153500,32362430,581,581,581,581,0
20230711,153400,32362430,581,581,581,581,0
20230711,153300,32362430,581,581,581,581,0
20230711,153200,32362430,581,581,581,581,0
20230711,153100,32362430,581,581,581,581,0
20230711,153000,32362430,581,581,581,581,2831
20230711,152900,30717619,582,582,582,582,0
20230711,152800,30717619,582,582,582,582,0
20230711,152700,30717619,582,582,582,582,0
20230711,152600,30717619,582,582,582,582,0
20230711,152500,30717619,582,582,582,582,0
20230711,152400,30717619,582,582,582,582,0
20230711,152300,30717619,582,582,582,582,0
20230711,152200,30717619,582,582,582,582,0
20230711,152100,30717619,582,582,582,582,0
20230711,152000,30717619,582,582,582,582,0
20230711,151900,30717619,582,582,582,582,4
20230711,151800,30715291,582,582,582,582,0
20230711,151700,30715291,582,582,582,582,27
20230711,151600,30699577,582,582,582,582,660
20230711,151500,30315457,583,583,583,583,1
20230711,151400,30314874,582,582,582,582,0
20230711,151300,30314874,582,582,582,582,3
20230711,151200,30313128,582,582,582,582,0
20230711,151100,30313128,582,582,582,582,0
20230711,151000,30313128,582,582,582,582,0
20230711,150900,30313128,582,582,582,582,1
20230711,150800,30312546,583,583,583,583,0
20230711,150700,30312546,583,583,583,583,2
20230711,150600,30311380,582,583,583,582,102
20230711,150500,30251915,583,583,583,583,2
20230711,150400,30250749,583,583,583,583,0
20230711,150300,30250749,583,583,583,583,0
20230711,150200,30250749,583,583,583,583,8
20230711,150100,30246085,583,583,583,583,2
20230711,150000,30244919,582,582,582,582,1
20230711,145900,30244337,582,583,583,582,17
20230711,145800,30234437,583,583,583,583,0
20230711,145700,30234437,583,583,583,583,0
20230711,145600,30234437,583,583,583,583,0
20230711,145500,30234437,583,582,583,582,1181
20230711,145400,29547094,582,582,582,582,820
20230711,145300,29069854,582,581,582,581,401
20230711,145200,28836872,582,582,582,582,0
20230711,145100,28836872,582,582,582,582,16
20230711,145000,28827560,582,582,582,582,1
20230711,144900,28826978,581,581,581,581,0
20230711,144800,28826978,581,581,581,581,17
20230711,144700,28817101,582,582,582,582,0
20230711,144600,28817101,582,582,582,582,0
20230711,144500,28817101,582,582,582,582,156
20230711,144400,28726309,582,582,582,582,18
20230711,144300,28715833,582,582,582,582,0
20230711,144200,28715833,582,582,582,582,1000
20230711,144100,28133833,582,582,582,582,0
20230711,144000,28133833,582,582,582,582,0
20230711,143900,28133833,582,582,582,582,5
20230711,143800,28130923,582,582,582,582,55
20230711,143700,28098913,581,581,581,581,18
20230711,143600,28088455,582,582,582,582,0
20230711,143500,28088455,582,582,582,582,0
20230711,143400,28088455,582,582,582,582,0
20230711,143300,28088455,582,582,582,582,0
20230711,143200,28088455,582,582,582,582,1
20230711,143100,28087873,582,582,582,582,0
20230711,143000,28087873,582,582,582,582,0
20230711,142900,28087873,582,582,582,582,0
20230711,142800,28087873,582,582,582,582,32
20230711,142700,28069249,581,581,581,581,0
20230711,142600,28069249,581,581,581,581,0
20230711,142500,28069249,581,581,581,581,0
20230711,142400,28069249,581,581,581,581,0
20230711,142300,28069249,581,581,581,581,0
20230711,142200,28069249,581,582,582,581,43
20230711,142100,28044247,582,581,582,581,1004
20230711,142000,27460919,582,582,582,582,0
20230711,141900,27460919,582,582,582,582,0
20230711,141800,27460919,582,582,582,582,2000
20230711,141700,26296919,582,582,582,582,0
20230711,141600,26296919,582,582,582,582,0
20230711,141500,26296919,582,582,582,582,0
20230711,141400,26296919,582,582,582,582,1
20230711,141300,26296337,582,582,582,582,0
20230711,141200,26296337,582,582,582,582,0
20230711,141100,26296337,582,582,582,582,0
20230711,141000,26296337,582,582,582,582,0
20230711,140900,26296337,582,582,582,582,0
20230711,140800,26296337,582,582,582,582,0
20230711,140700,26296337,582,582,582,582,0
20230711,140600,26296337,582,582,582,582,0
20230711,140500,26296337,582,582,582,582,0
20230711,140400,26296337,582,582,582,582,0
20230711,140300,26296337,582,582,582,582,0
20230711,140200,26296337,582,582,582,582,0
20230711,140100,26296337,582,582,582,582,0
20230711,140000,26296337,582,582,582,582,0
20230711,135900,26296337,582,582,582,582,0
20230711,135800,26296337,582,582,582,582,1
20230711,135700,26295755,581,581,581,581,3914
20230711,135600,24021721,581,581,581,581,1
20230711,135500,24021140,580,580,580,580,0
20230711,135400,24021140,580,580,580,580,0
20230711,135300,24021140,580,580,580,580,500
20230711,135200,23731140,581,581,581,581,0
20230711,135100,23731140,581,581,581,581,0
20230711,135000,23731140,581,581,581,581,0
20230711,134900,23731140,581,581,581,581,0
20230711,134800,23731140,581,581,581,581,0
20230711,134700,23731140,581,581,581,581,0
20230711,134600,23731140,581,581,581,581,0
20230711,134500,23731140,581,581,581,581,0
20230711,134400,23731140,581,581,581,581,2
20230711,134300,23729978,581,581,581,581,81
20230711,134200,23682917,581,581,581,581,0
20230711,134100,23682917,581,581,581,581,2
20230711,134000,23681755,581,581,581,581,0
20230711,133900,23681755,581,581,581,581,0
20230711,133800,23681755,581,581,581,581,1
20230711,133700,23681174,581,581,581,581,0
20230711,133600,23681174,581,581,581,581,0
20230711,133500,23681174,581,581,581,581,0
20230711,133400,23681174,581,581,581,581,0
20230711,133300,23681174,581,581,581,581,0
20230711,133200,23681174,581,581,581,581,0
20230711,133100,23681174,581,581,581,581,385
20230711,133000,23457489,582,582,582,582,1
20230711,132900,23456907,581,581,581,581,837
20230711,132800,22970610,583,583,583,583,0
20230711,132700,22970610,583,583,583,583,0
20230711,132600,22970610,583,583,583,583,0
20230711,132500,22970610,583,583,583,583,0
20230711,132400,22970610,583,583,583,583,0
20230711,132300,22970610,583,583,583,583,0
20230711,132200,22970610,583,583,583,583,0
20230711,132100,22970610,583,583,583,583,0
20230711,132000,22970610,583,583,583,583,10
20230711,131900,22964780,583,583,583,583,0
20230711,131800,22964780,583,583,583,583,0
20230711,131700,22964780,583,583,583,583,0
20230711,131600,22964780,583,583,583,583,1
20230711,131500,22964197,582,582,582,582,0
20230711,131400,22964197,582,582,582,582,0
20230711,131300,22964197,582,582,582,582,540
20230711,131200,22649917,582,582,582,582,0
20230711,131100,22649917,582,582,582,582,0
20230711,131000,22649917,582,582,582,582,0
20230711,130900,22649917,582,582,582,582,0
20230711,130800,22649917,582,582,582,582,0
20230711,130700,22649917,582,582,582,582,0
20230711,130600,22649917,582,582,582,582,0
20230711,130500,22649917,582,582,582,582,0
20230711,130400,22649917,582,582,582,582,1
20230711,130300,22649335,582,582,582,582,0
20230711,130200,22649335,582,582,582,582,0
20230711,130100,22649335,582,582,582,582,181
20230711,130000,22543993,583,583,583,583,120
20230711,125900,22474033,583,583,583,583,0
20230711,125800,22474033,583,583,583,583,0
20230711,125700,22474033,583,583,583,583,0
20230711,125600,22474033,583,583,583,583,0
20230711,125500,22474033,583,583,583,583,0
20230711,125400,22474033,583,583,583,583,0
20230711,125300,22474033,583,583,583,583,9
20230711,125200,22468786,583,583,583,583,0
20230711,125100,22468786,583,583,583,583,139
20230711,125000,22387749,583,583,583,583,0
20230711,124900,22387749,583,583,583,583,3
20230711,124800,22386000,583,583,583,583,16
20230711,124700,22376672,583,583,583,583,40
20230711,124600,22353352,583,583,583,583,0
20230711,124500,22353352,583,583,583,583,0
20230711,124400,22353352,583,583,583,583,0
20230711,124300,22353352,583,583,583,583,5
20230711,124200,22350437,582,582,582,582,1
20230711,124100,22349855,583,583,583,583,0
20230711,124000,22349855,583,583,583,583,0
20230711,123900,22349855,583,583,583,583,0
20230711,123800,22349855,583,583,583,583,3
20230711,123700,22348106,583,583,583,583,1
20230711,123600,22347523,582,582,582,582,0
20230711,123500,22347523,582,583,583,582,2
20230711,123400,22346358,582,582,582,582,0
20230711,123300,22346358,582,582,582,582,2
20230711,123200,22345194,582,582,582,582,0
20230711,123100,22345194,582,582,582,582,0
20230711,123000,22345194,582,582,582,582,53
20230711,122900,22314348,582,582,582,582,0
20230711,122800,22314348,582,582,582,582,30
20230711,122700,22296888,582,582,582,582,20
20230711,122600,22285248,583,583,583,583,0
20230711,122500,22285248,583,583,583,583,1
20230711,122400,22284665,583,583,583,583,0
20230711,122300,22284665,583,583,583,583,0
20230711,122200,22284665,583,582,583,582,53
20230711,122100,22253768,583,581,583,581,31
20230711,122000,22235755,583,583,583,583,1
20230711,121900,22235172,582,582,582,582,1
20230711,121800,22234590,583,583,583,583,0
20230711,121700,22234590,583,583,583,583,0
20230711,121600,22234590,583,583,583,583,0
20230711,121500,22234590,583,583,583,583,0
20230711,121400,22234590,583,582,583,582,395
20230711,121300,22004699,582,582,582,582,0
20230711,121200,22004699,582,582,582,582,0
20230711,121100,22004699,582,582,582,582,0
20230711,121000,22004699,582,582,582,582,0
20230711,120900,22004699,582,582,582,582,1
20230711,120800,22004117,582,582,582,582,0
20230711,120700,22004117,582,582,582,582,98
20230711,120600,21947081,582,582,582,582,1122
20230711,120500,21294077,583,583,583,583,0
20230711,120400,21294077,583,583,583,583,0
20230711,120300,21294077,583,583,583,583,0
20230711,120200,21294077,583,583,583,583,69
20230711,120100,21253850,582,582,582,582,0
20230711,120000,21253850,582,582,582,582,1
20230711,115900,21253268,583,583,583,583,0
20230711,115800,21253268,583,583,583,583,80
20230711,115700,21206628,583,582,583,582,562
20230711,115600,20879504,584,584,584,584,1
20230711,115500,20878920,583,583,583,583,0
20230711,115400,20878920,583,583,583,583,0
20230711,115300,20878920,583,583,583,583,0
20230711,115200,20878920,583,583,584,583,69
20230711,115100,20838689,583,582,583,582,43
20230711,115000,20813662,583,583,583,583,0
20230711,114900,20813662,583,583,583,583,100
20230711,114800,20755362,583,583,583,583,0
20230711,114700,20755362,583,583,583,583,0
20230711,114600,20755362,583,585,585,583,1011
20230711,114500,20165930,585,585,585,585,0
20230711,114400,20165930,585,585,585,585,61
20230711,114300,20130245,585,585,585,585,160
20230711,114200,20036645,585,585,585,585,0
20230711,114100,20036645,585,585,585,585,65
20230711,114000,19998620,585,585,585,585,0
20230711,113900,19998620,585,583,585,583,1702
20230711,113800,19004354,583,583,583,583,18
20230711,113700,18993860,583,583,583,583,0
20230711,113600,18993860,583,583,583,583,48
20230711,113500,18965876,583,583,583,583,200
20230711,113400,18849276,583,583,583,583,6
20230711,113300,18845778,583,583,583,583,5
20230711,113200,18842863,583,583,583,583,740
20230711,113100,18411443,583,583,583,583,0
20230711,113000,18411443,583,583,583,583,0
20230711,112900,18411443,583,583,583,583,1
20230711,112800,18410860,583,583,583,583,20
20230711,112700,18399200,583,583,583,583,0
20230711,112600,18399200,583,583,583,583,0
20230711,112500,18399200,583,583,583,583,0
20230711,112400,18399200,583,583,583,583,0
20230711,112300,18399200,583,583,583,583,0
20230711,112200,18399200,583,583,583,583,1
20230711,112100,18398617,583,583,583,583,2
20230711,112000,18397451,583,583,583,583,0
20230711,111900,18397451,583,583,583,583,0
20230711,111800,18397451,583,583,583,583,0
20230711,111700,18397451,583,583,583,583,6
20230711,111600,18393953,583,583,583,583,2
20230711,111500,18392787,583,583,583,583,0
20230711,111400,18392787,583,583,583,583,0
20230711,111300,18392787,583,583,583,583,5
20230711,111200,18389872,583,583,583,583,2
20230711,111100,18388706,583,583,583,583,2
20230711,111000,18387540,583,583,583,583,0
20230711,110900,18387540,583,585,585,583,7
20230711,110800,18383456,585,585,585,585,0
20230711,110700,18383456,585,585,585,585,0
20230711,110600,18383456,585,585,585,585,0
20230711,110500,18383456,585,585,585,585,0
20230711,110400,18383456,585,585,585,585,0
20230711,110300,18383456,585,583,585,582,196
20230711,110200,18268809,583,583,583,583,240
20230711,110100,18128889,583,583,583,583,17
20230711,110000,18118978,583,583,583,583,17
20230711,105900,18109067,583,583,583,583,121
20230711,105800,18038524,583,583,583,583,1
20230711,105700,18037941,582,582,582,582,0
20230711,105600,18037941,582,582,582,582,0
20230711,105500,18037941,582,582,582,582,214
20230711,105400,17913393,582,582,582,582,1
20230711,105300,17912811,581,582,582,581,367
20230711,105200,17699500,582,582,582,582,0
20230711,105100,17699500,582,582,582,582,1
20230711,105000,17698918,582,582,582,582,9
20230711,104900,17693680,582,582,582,582,0
20230711,104800,17693680,582,582,582,582,172
20230711,104700,17593576,582,582,582,582,0
20230711,104600,17593576,582,582,582,582,0
20230711,104500,17593576,582,582,582,582,107
20230711,104400,17531302,582,582,582,582,303
20230711,104300,17354956,582,583,583,582,10
20230711,104200,17349135,584,584,584,584,0
20230711,104100,17349135,584,584,584,584,0
20230711,104000,17349135,584,585,585,584,5105
20230711,103900,14362711,582,582,582,582,0
20230711,103800,14362711,582,582,582,582,0
20230711,103700,14362711,582,583,583,582,410
20230711,103600,14124081,584,584,584,584,23
20230711,103500,14110649,585,585,585,585,1
20230711,103400,14110064,585,585,585,585,0
20230711,103300,14110064,585,585,585,585,0
20230711,103200,14110064,585,585,585,585,14
20230711,103100,14101874,585,586,586,585,3
20230711,103000,14100117,585,585,585,585,40
20230711,102900,14076717,585,585,586,585,108
20230711,102800,14013534,586,586,586,586,0
20230711,102700,14013534,586,586,586,586,0
20230711,102600,14013534,586,586,586,586,0
20230711,102500,14013534,586,586,586,586,0
20230711,102400,14013534,586,586,586,586,0
20230711,102300,14013534,586,586,586,586,9
20230711,102200,14008260,586,586,586,586,3
20230711,102100,14006502,585,585,585,585,2
20230711,102000,14005332,586,586,586,586,1
20230711,101900,14004746,586,585,586,585,3
20230711,101800,14002990,583,584,584,583,1643
20230711,101700,13045118,585,585,585,585,1
20230711,101600,13044533,586,586,586,586,0
20230711,101500,13044533,586,586,586,586,8
20230711,101400,13039845,586,586,586,586,20
20230711,101300,13028125,586,586,586,586,0
20230711,101200,13028125,586,586,586,586,0
20230711,101100,13028125,586,586,586,586,0
20230711,101000,13028125,586,586,586,586,0
20230711,100900,13028125,586,586,586,586,67
20230711,100800,12988863,586,586,586,586,0
20230711,100700,12988863,586,586,586,586,20
20230711,100600,12977143,586,586,586,586,20
20230711,100500,12965423,586,586,586,586,0
20230711,100400,12965423,586,586,586,586,20
20230711,100300,12953703,586,586,586,586,0
20230711,100200,12953703,586,586,586,586,0
20230711,100100,12953703,586,586,586,586,7
20230711,100000,12949601,586,586,586,586,2
20230711,095900,12948429,586,586,586,586,0
20230711,095800,12948429,586,586,586,586,3
20230711,095700,12946671,584,584,584,584,0
20230711,095600,12946671,584,584,584,584,1
20230711,095500,12946087,585,585,585,585,5
20230711,095400,12943162,586,586,586,586,0
20230711,095300,12943162,586,586,586,586,36
20230711,095200,12922066,586,586,586,586,0
20230711,095100,12922066,586,586,586,586,50
20230711,095000,12892766,585,585,585,585,0
20230711,094900,12892766,585,585,585,585,1
20230711,094800,12892181,585,585,585,585,29
20230711,094700,12875216,585,586,586,585,3
20230711,094600,12873460,586,586,586,586,12
20230711,094500,12866428,586,586,586,586,6
20230711,094400,12862912,586,586,586,586,0
20230711,094300,12862912,586,586,586,586,0
20230711,094200,12862912,586,586,586,586,3
20230711,094100,12861154,586,586,586,586,0
20230711,094000,12861154,586,586,586,586,0
20230711,093900,12861154,586,586,586,586,0
20230711,093800,12861154,586,586,586,586,0
20230711,093700,12861154,586,583,586,583,59
20230711,093600,12826583,586,586,586,586,0
20230711,093500,12826583,586,586,586,586,0
20230711,093400,12826583,586,586,586,586,9
20230711,093300,12821309,586,586,586,586,44
20230711,093200,12795525,586,586,586,586,17
20230711,093100,12785563,586,586,586,586,10
20230711,093000,12779703,586,586,586,586,1
20230711,092900,12779117,586,586,586,586,0
20230711,092800,12779117,586,586,586,586,0
20230711,092700,12779117,586,586,586,586,1
20230711,092600,12778531,586,586,586,586,0
20230711,092500,12778531,586,586,586,586,1
20230711,092400,12777945,582,586,586,582,3
20230711,092300,12776191,586,586,586,586,1
20230711,092200,12775605,582,584,584,582,1166
20230711,092100,12096759,587,587,587,587,0
20230711,092000,12096759,587,587,587,587,1
20230711,091900,12096172,582,582,582,582,63
20230711,091800,12059506,582,582,582,582,0
20230711,091700,12059506,582,582,582,582,73
20230711,091600,12017020,582,580,582,579,962
20230711,091500,11458497,582,581,582,580,14
20230711,091400,11450370,582,582,582,582,86
20230711,091300,11400318,582,582,582,582,0
20230711,091200,11400318,582,582,582,582,99
20230711,091100,11342700,582,582,582,582,806
20230711,091000,10873608,579,579,579,579,10
20230711,090900,10867818,579,582,582,579,13700
20230711,090800,2933175,588,588,588,588,0
20230711,090700,2933175,588,588,588,588,0
20230711,090600,2933175,588,588,588,588,0
20230711,090500,2933175,588,588,588,588,4
20230711,090400,2930823,588,588,588,588,0
20230711,090300,2930823,588,588,588,588,0
20230711,090200,2930823,588,588,588,588,504
20230711,090100,2634471,594,594,594,594,0
20230711,090000,2634471,594,578,595,578,4523