KissMeData/044180/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191900,228911592,789,789,789,789,1563
20230710,191800,228911592,789,789,789,789,0
20230710,191700,228911592,789,789,789,789,0
20230710,191600,228911592,789,789,789,789,0
20230710,191500,228911592,789,789,789,789,0
20230710,191400,228911592,789,789,789,789,0
20230710,191300,228911592,789,789,789,789,0
20230710,191200,228911592,789,789,789,789,0
20230710,191100,228911592,789,789,789,789,0
20230710,191000,228911592,789,789,789,789,0
20230710,190900,228911592,789,789,789,789,0
20230710,190800,228911592,789,789,789,789,0
20230710,190700,228911592,789,789,789,789,0
20230710,190600,228911592,789,789,789,789,0
20230710,190500,228911592,789,789,789,789,0
20230710,190400,228911592,789,789,789,789,0
20230710,190300,228911592,789,789,789,789,0
20230710,190200,228911592,789,789,789,789,0
20230710,190100,228911592,789,789,789,789,0
20230710,190000,228911592,789,789,789,789,0
20230710,185900,228911592,789,789,789,789,0
20230710,185800,228911592,789,789,789,789,0
20230710,185700,228911592,789,789,789,789,0
20230710,185600,228911592,789,789,789,789,0
20230710,185500,228911592,789,789,789,789,0
20230710,185400,228911592,789,789,789,789,0
20230710,185300,228911592,789,789,789,789,0
20230710,185200,228911592,789,789,789,789,0
20230710,185100,228911592,789,789,789,789,0
20230710,185000,228911592,789,789,789,789,0
20230710,184900,228911592,789,789,789,789,1563
20230710,184800,228911592,789,789,789,789,0
20230710,184700,228911592,789,789,789,789,0
20230710,184600,228911592,789,789,789,789,0
20230710,184500,228911592,789,789,789,789,0
20230710,184400,228911592,789,789,789,789,0
20230710,184300,228911592,789,789,789,789,0
20230710,184200,228911592,789,789,789,789,0
20230710,184100,228911592,789,789,789,789,0
20230710,184000,228911592,789,789,789,789,0
20230710,183900,228911592,789,789,789,789,0
20230710,183800,228911592,789,789,789,789,0
20230710,183700,228911592,789,789,789,789,0
20230710,183600,228911592,789,789,789,789,0
20230710,183500,228911592,789,789,789,789,0
20230710,183400,228911592,789,789,789,789,0
20230710,183300,228911592,789,789,789,789,0
20230710,183200,228911592,789,789,789,789,0
20230710,183100,228911592,789,789,789,789,0
20230710,183000,228911592,789,789,789,789,0
20230710,182900,228911592,789,789,789,789,0
20230710,182800,228911592,789,789,789,789,0
20230710,182700,228911592,789,789,789,789,0
20230710,182600,228911592,789,789,789,789,0
20230710,182500,228911592,789,789,789,789,0
20230710,182400,228911592,789,789,789,789,0
20230710,182300,228911592,789,789,789,789,0
20230710,182200,228911592,789,789,789,789,0
20230710,182100,228911592,789,789,789,789,0
20230710,182000,228911592,789,789,789,789,0
20230710,181900,228911592,789,789,789,789,1563
20230710,181800,228911592,789,789,789,789,0
20230710,181700,228911592,789,789,789,789,0
20230710,181600,228911592,789,789,789,789,0
20230710,181500,228911592,789,789,789,789,0
20230710,181400,228911592,789,789,789,789,0
20230710,181300,228911592,789,789,789,789,0
20230710,181200,228911592,789,789,789,789,0
20230710,181100,228911592,789,789,789,789,0
20230710,181000,228911592,789,789,789,789,0
20230710,180900,228911592,789,789,789,789,0
20230710,180800,228911592,789,789,789,789,0
20230710,180700,228911592,789,789,789,789,0
20230710,180600,228911592,789,789,789,789,0
20230710,180500,228911592,789,789,789,789,0
20230710,180400,228911592,789,789,789,789,0
20230710,180300,228911592,789,789,789,789,0
20230710,180200,228911592,789,789,789,789,0
20230710,180100,228911592,789,789,789,789,0
20230710,180000,228911592,789,789,789,789,0
20230710,175900,228911592,789,789,789,789,0
20230710,175800,228911592,789,789,789,789,0
20230710,175700,228911592,789,789,789,789,0
20230710,175600,228911592,789,789,789,789,0
20230710,175500,228911592,789,789,789,789,0
20230710,175400,228911592,789,789,789,789,0
20230710,175300,228911592,789,789,789,789,0
20230710,175200,228911592,789,789,789,789,0
20230710,175100,228911592,789,789,789,789,0
20230710,175000,228911592,789,789,789,789,0
20230710,174900,228911592,789,789,789,789,1563
20230710,174800,228911592,789,789,789,789,0
20230710,174700,228911592,789,789,789,789,0
20230710,174600,228911592,789,789,789,789,0
20230710,174500,228911592,789,789,789,789,0
20230710,174400,228911592,789,789,789,789,0
20230710,174300,228911592,789,789,789,789,0
20230710,174200,228911592,789,789,789,789,0
20230710,174100,228911592,789,789,789,789,0
20230710,174000,228911592,789,789,789,789,0
20230710,173900,228911592,789,789,789,789,0
20230710,173800,228911592,789,789,789,789,0
20230710,173700,228911592,789,789,789,789,0
20230710,173600,228911592,789,789,789,789,0
20230710,173500,228911592,789,789,789,789,0
20230710,173400,228911592,789,789,789,789,0
20230710,173300,228911592,789,789,789,789,0
20230710,173200,228911592,789,789,789,789,0
20230710,173100,228911592,789,789,789,789,0
20230710,173000,228911592,789,789,789,789,0
20230710,172900,228911592,789,789,789,789,0
20230710,172800,228911592,789,789,789,789,0
20230710,172700,228911592,789,789,789,789,0
20230710,172600,228911592,789,789,789,789,0
20230710,172500,228911592,789,789,789,789,0
20230710,172400,228911592,789,789,789,789,0
20230710,172300,228911592,789,789,789,789,0
20230710,172200,228911592,789,789,789,789,0
20230710,172100,228911592,789,789,789,789,0
20230710,172000,228911592,789,789,789,789,0
20230710,171900,228911592,789,789,789,789,1563
20230710,171800,228911592,789,789,789,789,0
20230710,171700,228911592,789,789,789,789,0
20230710,171600,228911592,789,789,789,789,0
20230710,171500,228911592,789,789,789,789,0
20230710,171400,228911592,789,789,789,789,0
20230710,171300,228911592,789,789,789,789,0
20230710,171200,228911592,789,789,789,789,0
20230710,171100,228911592,789,789,789,789,0
20230710,171000,228911592,789,789,789,789,0
20230710,170900,228911592,789,789,789,789,0
20230710,170800,228911592,789,789,789,789,0
20230710,170700,228911592,789,789,789,789,0
20230710,170600,228911592,789,789,789,789,0
20230710,170500,228911592,789,789,789,789,0
20230710,170400,228911592,789,789,789,789,0
20230710,170300,228911592,789,789,789,789,0
20230710,170200,228911592,789,789,789,789,0
20230710,170100,228911592,789,789,789,789,0
20230710,170000,228911592,789,789,789,789,0
20230710,165900,228911592,789,789,789,789,0
20230710,165800,228911592,789,789,789,789,0
20230710,165700,228911592,789,789,789,789,0
20230710,165600,228911592,789,789,789,789,0
20230710,165500,228911592,789,789,789,789,0
20230710,165400,228911592,789,789,789,789,0
20230710,165300,228911592,789,789,789,789,0
20230710,165200,228911592,789,789,789,789,0
20230710,165100,228911592,789,789,789,789,0
20230710,165000,228911592,789,789,789,789,0
20230710,164900,228911592,789,789,789,789,1563
20230710,164800,228911592,789,789,789,789,0
20230710,164700,228911592,789,789,789,789,0
20230710,164600,228911592,789,789,789,789,0
20230710,164500,228911592,789,789,789,789,0
20230710,164400,228911592,789,789,789,789,0
20230710,164300,228911592,789,789,789,789,0
20230710,164200,228911592,789,789,789,789,0
20230710,164100,228911592,789,789,789,789,0
20230710,164000,228911592,789,789,789,789,0
20230710,163900,228911592,789,789,789,789,0
20230710,163800,228911592,789,789,789,789,0
20230710,163700,228911592,789,789,789,789,0
20230710,163600,228911592,789,789,789,789,0
20230710,163500,228911592,789,789,789,789,0
20230710,163400,228911592,789,789,789,789,0
20230710,163300,228911592,789,789,789,789,0
20230710,163200,228911592,789,789,789,789,0
20230710,163100,228911592,789,789,789,789,0
20230710,163000,228911592,789,789,789,789,0
20230710,162900,228911592,789,789,789,789,0
20230710,162800,228911592,789,789,789,789,0
20230710,162700,228911592,789,789,789,789,0
20230710,162600,228911592,789,789,789,789,0
20230710,162500,228911592,789,789,789,789,0
20230710,162400,228911592,789,789,789,789,0
20230710,162300,228911592,789,789,789,789,0
20230710,162200,228911592,789,789,789,789,0
20230710,162100,228911592,789,789,789,789,0
20230710,162000,228911592,789,789,789,789,0
20230710,161900,228911592,789,789,789,789,1563
20230710,161800,228911592,789,789,789,789,0
20230710,161700,228911592,789,789,789,789,0
20230710,161600,228911592,789,789,789,789,0
20230710,161500,228911592,789,789,789,789,0
20230710,161400,228911592,789,789,789,789,0
20230710,161300,228911592,789,789,789,789,0
20230710,161200,228911592,789,789,789,789,0
20230710,161100,228911592,789,789,789,789,0
20230710,161000,228911592,789,789,789,789,0
20230710,160900,228911592,789,789,789,789,0
20230710,160800,228911592,789,789,789,789,0
20230710,160700,228911592,789,789,789,789,0
20230710,160600,228911592,789,789,789,789,0
20230710,160500,228911592,789,789,789,789,0
20230710,160400,228911592,789,789,789,789,0
20230710,160300,228911592,789,789,789,789,0
20230710,160200,228911592,789,789,789,789,0
20230710,160100,228911592,789,789,789,789,0
20230710,160000,228911592,789,789,789,789,0
20230710,155900,228911592,789,789,789,789,0
20230710,155800,228911592,789,789,789,789,0
20230710,155700,228911592,789,789,789,789,0
20230710,155600,228911592,789,789,789,789,0
20230710,155500,228911592,789,789,789,789,0
20230710,155400,228911592,789,789,789,789,0
20230710,155300,228911592,789,789,789,789,0
20230710,155200,228911592,789,789,789,789,0
20230710,155100,228911592,789,789,789,789,0
20230710,155000,228911592,789,789,789,789,0
20230710,154900,228911592,789,789,789,789,1563
20230710,154800,228911592,789,789,789,789,0
20230710,154700,228911592,789,789,789,789,0
20230710,154600,228911592,789,789,789,789,0
20230710,154500,228911592,789,789,789,789,0
20230710,154400,228911592,789,789,789,789,0
20230710,154300,228911592,789,789,789,789,0
20230710,154200,228911592,789,789,789,789,0
20230710,154100,228911592,789,789,789,789,0
20230710,154000,228911592,789,789,789,789,0
20230710,153900,228911592,789,789,789,789,0
20230710,153800,228911592,789,789,789,789,0
20230710,153700,228911592,789,789,789,789,0
20230710,153600,228911592,789,789,789,789,0
20230710,153500,228911592,789,789,789,789,0
20230710,153400,228911592,789,789,789,789,0
20230710,153300,228911592,789,789,789,789,0
20230710,153200,228911592,789,789,789,789,0
20230710,153100,228911592,789,789,789,789,0
20230710,153000,228911592,789,789,789,789,1563
20230710,152900,227678385,788,788,788,788,0
20230710,152800,227678385,788,788,788,788,0
20230710,152700,227678385,788,788,788,788,0
20230710,152600,227678385,788,788,788,788,0
20230710,152500,227678385,788,788,788,788,0
20230710,152400,227678385,788,788,788,788,0
20230710,152300,227678385,788,788,788,788,0
20230710,152200,227678385,788,788,788,788,0
20230710,152100,227678385,788,788,788,788,0
20230710,152000,227678385,788,788,788,788,0
20230710,151900,227678385,788,788,788,788,941
20230710,151800,226936877,787,787,787,787,1203
20230710,151700,225990116,784,784,784,784,0
20230710,151600,225990116,784,784,784,784,0
20230710,151500,225990116,784,784,784,784,0
20230710,151400,225990116,784,784,784,784,2
20230710,151300,225988548,786,786,786,786,640
20230710,151200,225485508,785,785,785,785,0
20230710,151100,225485508,785,785,785,785,1476
20230710,151000,224326848,785,785,785,785,500
20230710,150900,223934348,785,784,785,783,1548
20230710,150800,222720259,784,784,784,784,2
20230710,150700,222718691,787,787,787,787,61
20230710,150600,222670684,787,787,787,787,0
20230710,150500,222670684,787,787,787,787,0
20230710,150400,222670684,787,787,787,787,22
20230710,150300,222653370,787,787,787,787,483
20230710,150200,222273249,784,785,785,784,124
20230710,150100,222176023,784,784,784,784,0
20230710,150000,222176023,784,785,785,784,900
20230710,145900,221470408,784,784,784,784,0
20230710,145800,221470408,784,784,784,784,0
20230710,145700,221470408,784,785,785,784,2031
20230710,145600,219877891,784,784,784,784,0
20230710,145500,219877891,784,784,784,784,0
20230710,145400,219877891,784,784,784,784,0
20230710,145300,219877891,784,784,784,784,20
20230710,145200,219862211,784,784,784,784,516
20230710,145100,219457667,784,784,784,784,27
20230710,145000,219436499,784,789,789,784,71
20230710,144900,219380830,784,784,784,784,500
20230710,144800,218988830,785,785,785,785,0
20230710,144700,218988830,785,785,785,785,0
20230710,144600,218988830,785,785,785,785,0
20230710,144500,218988830,785,786,786,785,627
20230710,144400,218496578,792,792,792,792,500
20230710,144300,218100578,793,793,793,793,0
20230710,144200,218100578,793,793,793,793,0
20230710,144100,218100578,793,793,793,793,0
20230710,144000,218100578,793,793,793,793,0
20230710,143900,218100578,793,793,793,793,0
20230710,143800,218100578,793,793,793,793,0
20230710,143700,218100578,793,789,793,783,2301
20230710,143600,216291683,794,794,794,794,0
20230710,143500,216291683,794,794,794,794,0
20230710,143400,216291683,794,794,794,794,0
20230710,143300,216291683,794,794,794,794,0
20230710,143200,216291683,794,787,794,787,1076
20230710,143100,215440004,787,787,787,787,0
20230710,143000,215440004,787,787,787,787,0
20230710,142900,215440004,787,787,787,787,500
20230710,142800,215046504,791,791,791,791,0
20230710,142700,215046504,791,791,791,791,0
20230710,142600,215046504,791,791,791,791,0
20230710,142500,215046504,791,791,791,791,0
20230710,142400,215046504,791,782,791,780,501
20230710,142300,214655505,782,789,789,782,1084
20230710,142200,213805908,790,790,790,790,0
20230710,142100,213805908,790,790,790,790,1
20230710,142000,213805118,792,792,792,792,0
20230710,141900,213805118,792,792,792,792,0
20230710,141800,213805118,792,789,792,789,12
20230710,141700,213795620,791,791,791,791,0
20230710,141600,213795620,791,790,791,785,55
20230710,141500,213752219,789,790,790,789,2
20230710,141400,213750640,792,792,792,792,0
20230710,141300,213750640,792,792,792,792,0
20230710,141200,213750640,792,792,792,792,12
20230710,141100,213741136,792,792,792,792,0
20230710,141000,213741136,792,792,792,792,0
20230710,140900,213741136,792,792,792,792,0
20230710,140800,213741136,792,792,792,792,0
20230710,140700,213741136,792,792,792,792,0
20230710,140600,213741136,792,792,792,792,0
20230710,140500,213741136,792,792,792,792,0
20230710,140400,213741136,792,792,792,792,0
20230710,140300,213741136,792,790,792,790,11
20230710,140200,213732426,795,795,795,795,0
20230710,140100,213732426,795,795,795,795,0
20230710,140000,213732426,795,785,795,785,101
20230710,135900,213652141,795,795,795,795,1
20230710,135800,213651346,795,795,795,795,0
20230710,135700,213651346,795,795,795,795,0
20230710,135600,213651346,795,795,795,795,0
20230710,135500,213651346,795,795,795,795,0
20230710,135400,213651346,795,795,795,795,100
20230710,135300,213571846,795,795,795,795,0
20230710,135200,213571846,795,791,795,791,540
20230710,135100,213142646,790,790,790,790,0
20230710,135000,213142646,790,790,790,790,129
20230710,134900,213040736,791,791,791,791,0
20230710,134800,213040736,791,791,791,791,0
20230710,134700,213040736,791,791,791,791,9
20230710,134600,213033617,791,791,791,791,0
20230710,134500,213033617,791,791,791,791,0
20230710,134400,213033617,791,791,791,791,0
20230710,134300,213033617,791,791,791,791,0
20230710,134200,213033617,791,791,791,791,0
20230710,134100,213033617,791,791,791,791,190
20230710,134000,212883327,791,791,791,791,0
20230710,133900,212883327,791,791,791,791,0
20230710,133800,212883327,791,791,791,791,0
20230710,133700,212883327,791,791,791,791,0
20230710,133600,212883327,791,786,791,786,2
20230710,133500,212881750,785,785,785,785,0
20230710,133400,212881750,785,785,785,785,0
20230710,133300,212881750,785,787,787,785,1770
20230710,133200,211491922,785,793,794,785,941
20230710,133100,210746110,792,792,792,792,1770
20230710,133000,209344270,792,792,792,792,0
20230710,132900,209344270,792,792,792,792,0
20230710,132800,209344270,792,792,792,792,60
20230710,132700,209296750,786,786,786,786,1102
20230710,132600,208430578,792,792,792,792,0
20230710,132500,208430578,792,792,792,792,46
20230710,132400,208394146,792,792,792,792,10
20230710,132300,208386226,792,792,792,792,0
20230710,132200,208386226,792,792,792,792,1
20230710,132100,208385434,786,786,786,786,0
20230710,132000,208385434,786,788,788,786,1400
20230710,131900,207284392,792,792,792,792,20
20230710,131800,207268552,792,792,792,792,1
20230710,131700,207267760,787,787,787,787,0
20230710,131600,207267760,787,787,787,787,587
20230710,131500,206805791,786,786,786,786,0
20230710,131400,206805791,786,789,789,786,1049
20230710,131300,205979963,788,794,794,788,840
20230710,131200,205313799,794,794,794,794,430
20230710,131100,204972379,795,795,795,795,0
20230710,131000,204972379,795,795,795,795,4
20230710,130900,204969199,795,795,795,795,0
20230710,130800,204969199,795,795,795,795,0
20230710,130700,204969199,795,795,795,795,0
20230710,130600,204969199,795,795,795,795,0
20230710,130500,204969199,795,795,795,795,0
20230710,130400,204969199,795,795,795,795,0
20230710,130300,204969199,795,795,795,795,0
20230710,130200,204969199,795,795,795,793,108
20230710,130100,204883373,793,793,793,793,21
20230710,130000,204866720,795,795,795,795,0
20230710,125900,204866720,795,795,795,795,0
20230710,125800,204866720,795,795,795,795,0
20230710,125700,204866720,795,795,795,795,0
20230710,125600,204866720,795,795,795,795,0
20230710,125500,204866720,795,795,795,795,0
20230710,125400,204866720,795,795,795,795,0
20230710,125300,204866720,795,795,795,795,0
20230710,125200,204866720,795,795,795,795,1
20230710,125100,204865925,792,792,792,792,405
20230710,125000,204545165,795,795,795,795,0
20230710,124900,204545165,795,795,795,795,287
20230710,124800,204317000,795,795,795,795,0
20230710,124700,204317000,795,795,795,795,0
20230710,124600,204317000,795,795,795,795,0
20230710,124500,204317000,795,795,795,795,0
20230710,124400,204317000,795,795,795,795,0
20230710,124300,204317000,795,795,795,795,0
20230710,124200,204317000,795,795,795,795,1
20230710,124100,204316205,795,795,795,795,0
20230710,124000,204316205,795,795,795,795,2
20230710,123900,204314615,795,795,795,795,100
20230710,123800,204235115,795,795,795,795,0
20230710,123700,204235115,795,795,795,795,870
20230710,123600,203543465,795,792,795,792,100
20230710,123500,203464115,795,795,795,795,87
20230710,123400,203394950,795,795,795,795,0
20230710,123300,203394950,795,788,795,788,101
20230710,123200,203315355,788,792,792,788,1201
20230710,123100,202364716,796,796,796,796,938
20230710,123000,201618068,797,797,797,797,0
20230710,122900,201618068,797,797,797,797,0
20230710,122800,201618068,797,797,797,797,0
20230710,122700,201618068,797,797,797,797,0
20230710,122600,201618068,797,797,797,797,0
20230710,122500,201618068,797,797,797,797,1
20230710,122400,201617271,792,793,793,792,1000
20230710,122300,200825270,797,797,797,797,1629
20230710,122200,199526957,797,797,797,797,2
20230710,122100,199525363,797,797,797,797,0
20230710,122000,199525363,797,797,797,797,0
20230710,121900,199525363,797,797,797,797,0
20230710,121800,199525363,797,797,797,797,0
20230710,121700,199525363,797,797,797,797,200
20230710,121600,199365963,796,788,796,788,416
20230710,121500,199037523,786,793,793,786,5000
20230710,121400,195098223,797,797,797,797,0
20230710,121300,195098223,797,797,797,797,1000
20230710,121200,194301223,797,797,797,797,6
20230710,121100,194296441,797,796,797,796,33
20230710,121000,194270164,798,798,798,798,0
20230710,120900,194270164,798,798,798,798,0
20230710,120800,194270164,798,792,798,792,21
20230710,120700,194253526,792,793,799,792,7
20230710,120600,194247974,792,792,792,792,0
20230710,120500,194247974,792,793,793,792,486
20230710,120400,193862997,793,793,793,793,0
20230710,120300,193862997,793,793,793,793,0
20230710,120200,193862997,793,795,795,793,1196
20230710,120100,192913623,800,800,800,800,0
20230710,120000,192913623,800,800,800,800,164
20230710,115900,192782423,800,800,800,800,626
20230710,115800,192281623,800,800,800,800,562
20230710,115700,191832023,800,798,800,789,4347
20230710,115600,188380392,800,799,800,798,1023
20230710,115500,187563800,800,800,800,800,0
20230710,115400,187563800,800,800,800,799,3634
20230710,115300,184657432,804,800,807,800,17077
20230710,115200,170932834,800,799,801,799,10179
20230710,115100,162790630,799,794,799,794,17524
20230710,115000,148847362,794,794,794,794,0
20230710,114900,148847362,794,794,794,794,0
20230710,114800,148847362,794,794,794,794,0
20230710,114700,148847362,794,794,794,794,1102
20230710,114600,147972374,793,793,793,793,0
20230710,114500,147972374,793,793,793,793,0
20230710,114400,147972374,793,793,793,793,792
20230710,114300,147344318,793,795,795,793,170
20230710,114200,147209408,795,795,795,795,1000
20230710,114100,146414408,795,794,795,793,102
20230710,114000,146333370,795,795,795,795,0
20230710,113900,146333370,795,795,795,795,0
20230710,113800,146333370,795,795,795,795,1
20230710,113700,146332575,793,793,794,793,1184
20230710,113600,145393529,793,791,793,791,1200
20230710,113500,144442546,788,788,788,788,0
20230710,113400,144442546,788,788,788,788,4538
20230710,113300,140866602,788,788,788,788,0
20230710,113200,140866602,788,788,788,788,1
20230710,113100,140865814,792,792,792,792,0
20230710,113000,140865814,792,787,792,786,1010
20230710,112900,140067106,787,787,791,786,1438
20230710,112800,138936385,787,787,787,787,350
20230710,112700,138660935,790,790,790,790,957
20230710,112600,137904905,790,791,791,790,130
20230710,112500,137802079,791,791,791,791,0
20230710,112400,137802079,791,791,791,791,0
20230710,112300,137802079,791,791,791,791,0
20230710,112200,137802079,791,791,791,791,572
20230710,112100,137349627,790,789,792,789,3794
20230710,112000,134351126,784,788,788,784,440
20230710,111900,134005572,788,788,788,788,5319
20230710,111800,129814200,787,787,787,787,0
20230710,111700,129814200,787,787,787,787,0
20230710,111600,129814200,787,787,787,787,4192
20230710,111500,126515096,782,782,782,782,821
20230710,111400,125873074,786,786,786,786,5697
20230710,111300,121395232,782,786,786,782,305
20230710,111200,121155542,787,787,787,787,0
20230710,111100,121155542,787,787,787,787,0
20230710,111000,121155542,787,787,787,787,0
20230710,110900,121155542,787,787,787,787,0
20230710,110800,121155542,787,787,787,787,0
20230710,110700,121155542,787,787,787,787,0
20230710,110600,121155542,787,787,787,787,0
20230710,110500,121155542,787,787,787,787,0
20230710,110400,121155542,787,787,787,787,0
20230710,110300,121155542,787,787,787,787,0
20230710,110200,121155542,787,787,787,787,0
20230710,110100,121155542,787,787,787,787,0
20230710,110000,121155542,787,787,787,787,0
20230710,105900,121155542,787,787,787,787,0
20230710,105800,121155542,787,787,787,787,2000
20230710,105700,119581542,788,788,788,788,0
20230710,105600,119581542,788,788,788,788,0
20230710,105500,119581542,788,787,788,787,2000
20230710,105400,118005742,788,788,788,788,0
20230710,105300,118005742,788,787,788,787,6
20230710,105200,118001017,788,787,788,787,3
20230710,105100,117998655,788,787,788,787,2
20230710,105000,117997080,788,784,788,784,3124
20230710,104900,115544808,784,784,784,784,1
20230710,104800,115544024,782,782,782,782,0
20230710,104700,115544024,782,783,783,782,1976
20230710,104600,113996830,783,783,783,783,0
20230710,104500,113996830,783,783,783,783,0
20230710,104400,113996830,783,783,783,783,206
20230710,104300,113835532,783,784,784,783,7
20230710,104200,113830050,784,786,786,784,183
20230710,104100,113686218,788,788,788,788,0
20230710,104000,113686218,788,788,788,788,0
20230710,103900,113686218,788,788,788,788,0
20230710,103800,113686218,788,788,788,788,1000
20230710,103700,112898218,788,785,788,784,13289
20230710,103600,102428263,788,788,788,788,1
20230710,103500,102427475,786,788,788,786,613
20230710,103400,101945091,787,787,787,787,109
20230710,103300,101859308,787,787,788,787,63
20230710,103200,101809726,788,787,788,787,85
20230710,103100,101742830,788,787,788,787,250
20230710,103000,101546075,787,785,787,785,2044
20230710,102900,99940210,785,785,785,785,3
20230710,102800,99937855,783,784,785,783,2418
20230710,102700,98044143,784,783,784,782,103
20230710,102600,97963410,782,782,784,780,1733
20230710,102500,96609496,782,782,782,782,689
20230710,102400,96070698,782,782,782,782,2500
20230710,102300,94115698,782,780,782,780,5200
20230710,102200,90057042,778,778,778,778,1435
20230710,102100,88940612,777,777,777,777,0
20230710,102000,88940612,777,777,777,777,0
20230710,101900,88940612,777,777,777,777,0
20230710,101800,88940612,777,777,777,777,102
20230710,101700,88861358,778,778,778,778,2800
20230710,101600,86682958,778,778,778,778,3
20230710,101500,86680624,780,780,780,780,0
20230710,101400,86680624,780,780,780,780,0
20230710,101300,86680624,780,780,780,780,13
20230710,101200,86670484,780,780,780,780,0
20230710,101100,86670484,780,780,780,780,0
20230710,101000,86670484,780,780,780,780,0
20230710,100900,86670484,780,780,780,780,1536
20230710,100800,85472404,780,780,780,780,384
20230710,100700,85172884,780,780,780,780,0
20230710,100600,85172884,780,780,780,780,1
20230710,100500,85172104,780,780,780,780,0
20230710,100400,85172104,780,778,780,776,23
20230710,100300,85154249,775,780,780,775,160
20230710,100200,85030244,777,777,777,777,0
20230710,100100,85030244,777,777,777,777,1081
20230710,100000,84190307,773,773,773,773,0
20230710,095900,84190307,773,773,773,773,0
20230710,095800,84190307,773,773,773,773,0
20230710,095700,84190307,773,777,777,773,22
20230710,095600,84173257,777,775,777,772,4372
20230710,095500,80783170,774,774,774,774,0
20230710,095400,80783170,774,774,774,774,0
20230710,095300,80783170,774,774,774,774,0
20230710,095200,80783170,774,774,774,774,0
20230710,095100,80783170,774,774,774,774,0
20230710,095000,80783170,774,774,774,774,0
20230710,094900,80783170,774,776,777,774,402
20230710,094800,80471218,774,774,774,774,0
20230710,094700,80471218,774,774,774,774,18
20230710,094600,80457286,774,775,775,774,482
20230710,094500,80083952,775,775,775,775,0
20230710,094400,80083952,775,780,780,775,1796
20230710,094300,78686086,780,780,782,780,4441
20230710,094200,75221106,776,776,776,776,0
20230710,094100,75221106,776,774,776,774,1478
20230710,094000,74074454,775,775,775,775,314
20230710,093900,73831104,776,776,776,776,50
20230710,093800,73792304,776,775,776,775,4
20230710,093700,73789201,776,782,782,776,2226
20230710,093600,72061614,781,776,781,776,9461
20230710,093500,64702385,774,772,774,772,10241
20230710,093400,56788297,770,770,770,770,0
20230710,093300,56788297,770,770,770,769,1509
20230710,093200,55626368,768,768,768,768,1128
20230710,093100,54760064,770,769,770,769,970
20230710,093000,54013624,768,768,768,768,0
20230710,092900,54013624,768,768,768,768,0
20230710,092800,54013624,768,768,768,768,353
20230710,092700,53742520,767,767,767,767,0
20230710,092600,53742520,767,767,767,767,57
20230710,092500,53698801,767,765,767,765,729
20230710,092400,53140916,764,764,764,764,0
20230710,092300,53140916,764,764,764,764,86
20230710,092200,53075212,760,762,762,760,2750
20230710,092100,50983172,771,771,771,771,2
20230710,092000,50981630,771,771,771,762,62
20230710,091900,50934368,761,761,761,761,0
20230710,091800,50934368,761,762,762,761,17974
20230710,091700,37256054,761,764,764,761,2000
20230710,091600,35733722,760,760,760,760,0
20230710,091500,35733722,760,772,772,760,1195
20230710,091400,34813582,770,771,771,767,3192
20230710,091300,32357854,772,772,772,772,5
20230710,091200,32353994,771,771,771,771,333
20230710,091100,32097251,771,771,771,771,0
20230710,091000,32097251,771,767,771,767,12968
20230710,090900,22138090,760,760,760,760,0
20230710,090800,22138090,760,757,760,757,4461
20230710,090700,18755864,755,755,755,754,12010
20230710,090600,9688316,755,755,755,755,0
20230710,090500,9688316,755,759,759,755,3110
20230710,090400,7336587,761,760,761,760,33
20230710,090300,7311491,760,760,760,760,1080
20230710,090200,6490691,764,764,764,764,72
20230710,090100,6435683,764,760,764,760,544
20230710,090000,6022219,761,765,765,761,7873