KissMeData/015020/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185600,63893893,874,874,874,874,1996
20230710,185500,63893893,874,874,874,874,0
20230710,185400,63893893,874,874,874,874,0
20230710,185300,63893893,874,874,874,874,0
20230710,185200,63893893,874,874,874,874,0
20230710,185100,63893893,874,874,874,874,0
20230710,185000,63893893,874,874,874,874,0
20230710,184900,63893893,874,874,874,874,0
20230710,184800,63893893,874,874,874,874,0
20230710,184700,63893893,874,874,874,874,0
20230710,184600,63893893,874,874,874,874,0
20230710,184500,63893893,874,874,874,874,0
20230710,184400,63893893,874,874,874,874,0
20230710,184300,63893893,874,874,874,874,0
20230710,184200,63893893,874,874,874,874,0
20230710,184100,63893893,874,874,874,874,0
20230710,184000,63893893,874,874,874,874,0
20230710,183900,63893893,874,874,874,874,0
20230710,183800,63893893,874,874,874,874,0
20230710,183700,63893893,874,874,874,874,0
20230710,183600,63893893,874,874,874,874,0
20230710,183500,63893893,874,874,874,874,0
20230710,183400,63893893,874,874,874,874,0
20230710,183300,63893893,874,874,874,874,0
20230710,183200,63893893,874,874,874,874,0
20230710,183100,63893893,874,874,874,874,0
20230710,183000,63893893,874,874,874,874,0
20230710,182900,63893893,874,874,874,874,0
20230710,182800,63893893,874,874,874,874,0
20230710,182700,63893893,874,874,874,874,0
20230710,182600,63893893,874,874,874,874,1996
20230710,182500,63893893,874,874,874,874,0
20230710,182400,63893893,874,874,874,874,0
20230710,182300,63893893,874,874,874,874,0
20230710,182200,63893893,874,874,874,874,0
20230710,182100,63893893,874,874,874,874,0
20230710,182000,63893893,874,874,874,874,0
20230710,181900,63893893,874,874,874,874,0
20230710,181800,63893893,874,874,874,874,0
20230710,181700,63893893,874,874,874,874,0
20230710,181600,63893893,874,874,874,874,0
20230710,181500,63893893,874,874,874,874,0
20230710,181400,63893893,874,874,874,874,0
20230710,181300,63893893,874,874,874,874,0
20230710,181200,63893893,874,874,874,874,0
20230710,181100,63893893,874,874,874,874,0
20230710,181000,63893893,874,874,874,874,0
20230710,180900,63893893,874,874,874,874,0
20230710,180800,63893893,874,874,874,874,0
20230710,180700,63893893,874,874,874,874,0
20230710,180600,63893893,874,874,874,874,0
20230710,180500,63893893,874,874,874,874,0
20230710,180400,63893893,874,874,874,874,0
20230710,180300,63893893,874,874,874,874,0
20230710,180200,63893893,874,874,874,874,0
20230710,180100,63893893,874,874,874,874,0
20230710,180000,63893893,874,874,874,874,0
20230710,175900,63893893,874,874,874,874,0
20230710,175800,63893893,874,874,874,874,0
20230710,175700,63893893,874,874,874,874,0
20230710,175600,63893893,874,874,874,874,1996
20230710,175500,63893893,874,874,874,874,0
20230710,175400,63893893,874,874,874,874,0
20230710,175300,63893893,874,874,874,874,0
20230710,175200,63893893,874,874,874,874,0
20230710,175100,63893893,874,874,874,874,0
20230710,175000,63893893,874,874,874,874,0
20230710,174900,63893893,874,874,874,874,0
20230710,174800,63893893,874,874,874,874,0
20230710,174700,63893893,874,874,874,874,0
20230710,174600,63893893,874,874,874,874,0
20230710,174500,63893893,874,874,874,874,0
20230710,174400,63893893,874,874,874,874,0
20230710,174300,63893893,874,874,874,874,0
20230710,174200,63893893,874,874,874,874,0
20230710,174100,63893893,874,874,874,874,0
20230710,174000,63893893,874,874,874,874,0
20230710,173900,63893893,874,874,874,874,0
20230710,173800,63893893,874,874,874,874,0
20230710,173700,63893893,874,874,874,874,0
20230710,173600,63893893,874,874,874,874,0
20230710,173500,63893893,874,874,874,874,0
20230710,173400,63893893,874,874,874,874,0
20230710,173300,63893893,874,874,874,874,0
20230710,173200,63893893,874,874,874,874,0
20230710,173100,63893893,874,874,874,874,0
20230710,173000,63893893,874,874,874,874,0
20230710,172900,63893893,874,874,874,874,0
20230710,172800,63893893,874,874,874,874,0
20230710,172700,63893893,874,874,874,874,0
20230710,172600,63893893,874,874,874,874,1996
20230710,172500,63893893,874,874,874,874,0
20230710,172400,63893893,874,874,874,874,0
20230710,172300,63893893,874,874,874,874,0
20230710,172200,63893893,874,874,874,874,0
20230710,172100,63893893,874,874,874,874,0
20230710,172000,63893893,874,874,874,874,0
20230710,171900,63893893,874,874,874,874,0
20230710,171800,63893893,874,874,874,874,0
20230710,171700,63893893,874,874,874,874,0
20230710,171600,63893893,874,874,874,874,0
20230710,171500,63893893,874,874,874,874,0
20230710,171400,63893893,874,874,874,874,0
20230710,171300,63893893,874,874,874,874,0
20230710,171200,63893893,874,874,874,874,0
20230710,171100,63893893,874,874,874,874,0
20230710,171000,63893893,874,874,874,874,0
20230710,170900,63893893,874,874,874,874,0
20230710,170800,63893893,874,874,874,874,0
20230710,170700,63893893,874,874,874,874,0
20230710,170600,63893893,874,874,874,874,0
20230710,170500,63893893,874,874,874,874,0
20230710,170400,63893893,874,874,874,874,0
20230710,170300,63893893,874,874,874,874,0
20230710,170200,63893893,874,874,874,874,0
20230710,170100,63893893,874,874,874,874,0
20230710,170000,63893893,874,874,874,874,0
20230710,165900,63893893,874,874,874,874,0
20230710,165800,63893893,874,874,874,874,0
20230710,165700,63893893,874,874,874,874,0
20230710,165600,63893893,874,874,874,874,1996
20230710,165500,63893893,874,874,874,874,0
20230710,165400,63893893,874,874,874,874,0
20230710,165300,63893893,874,874,874,874,0
20230710,165200,63893893,874,874,874,874,0
20230710,165100,63893893,874,874,874,874,0
20230710,165000,63893893,874,874,874,874,0
20230710,164900,63893893,874,874,874,874,0
20230710,164800,63893893,874,874,874,874,0
20230710,164700,63893893,874,874,874,874,0
20230710,164600,63893893,874,874,874,874,0
20230710,164500,63893893,874,874,874,874,0
20230710,164400,63893893,874,874,874,874,0
20230710,164300,63893893,874,874,874,874,0
20230710,164200,63893893,874,874,874,874,0
20230710,164100,63893893,874,874,874,874,0
20230710,164000,63893893,874,874,874,874,0
20230710,163900,63893893,874,874,874,874,0
20230710,163800,63893893,874,874,874,874,0
20230710,163700,63893893,874,874,874,874,0
20230710,163600,63893893,874,874,874,874,0
20230710,163500,63893893,874,874,874,874,0
20230710,163400,63893893,874,874,874,874,0
20230710,163300,63893893,874,874,874,874,0
20230710,163200,63893893,874,874,874,874,0
20230710,163100,63893893,874,874,874,874,0
20230710,163000,63893893,874,874,874,874,0
20230710,162900,63893893,874,874,874,874,0
20230710,162800,63893893,874,874,874,874,0
20230710,162700,63893893,874,874,874,874,0
20230710,162600,63893893,874,874,874,874,1996
20230710,162500,63893893,874,874,874,874,0
20230710,162400,63893893,874,874,874,874,0
20230710,162300,63893893,874,874,874,874,0
20230710,162200,63893893,874,874,874,874,0
20230710,162100,63893893,874,874,874,874,0
20230710,162000,63893893,874,874,874,874,0
20230710,161900,63893893,874,874,874,874,0
20230710,161800,63893893,874,874,874,874,0
20230710,161700,63893893,874,874,874,874,0
20230710,161600,63893893,874,874,874,874,0
20230710,161500,63893893,874,874,874,874,0
20230710,161400,63893893,874,874,874,874,0
20230710,161300,63893893,874,874,874,874,0
20230710,161200,63893893,874,874,874,874,0
20230710,161100,63893893,874,874,874,874,0
20230710,161000,63893893,874,874,874,874,0
20230710,160900,63893893,874,874,874,874,0
20230710,160800,63893893,874,874,874,874,0
20230710,160700,63893893,874,874,874,874,0
20230710,160600,63893893,874,874,874,874,0
20230710,160500,63893893,874,874,874,874,0
20230710,160400,63893893,874,874,874,874,0
20230710,160300,63893893,874,874,874,874,0
20230710,160200,63893893,874,874,874,874,0
20230710,160100,63893893,874,874,874,874,0
20230710,160000,63893893,874,874,874,874,0
20230710,155900,63893893,874,874,874,874,0
20230710,155800,63893893,874,874,874,874,0
20230710,155700,63893893,874,874,874,874,0
20230710,155600,63893893,874,874,874,874,1996
20230710,155500,63893893,874,874,874,874,0
20230710,155400,63893893,874,874,874,874,0
20230710,155300,63893893,874,874,874,874,0
20230710,155200,63893893,874,874,874,874,0
20230710,155100,63893893,874,874,874,874,0
20230710,155000,63893893,874,874,874,874,0
20230710,154900,63893893,874,874,874,874,0
20230710,154800,63893893,874,874,874,874,0
20230710,154700,63893893,874,874,874,874,0
20230710,154600,63893893,874,874,874,874,0
20230710,154500,63893893,874,874,874,874,0
20230710,154400,63893893,874,874,874,874,0
20230710,154300,63893893,874,874,874,874,0
20230710,154200,63893893,874,874,874,874,0
20230710,154100,63893893,874,874,874,874,0
20230710,154000,63893893,874,874,874,874,0
20230710,153900,63893893,874,874,874,874,0
20230710,153800,63893893,874,874,874,874,0
20230710,153700,63893893,874,874,874,874,0
20230710,153600,63893893,874,874,874,874,0
20230710,153500,63893893,874,874,874,874,0
20230710,153400,63893893,874,874,874,874,0
20230710,153300,63893893,874,874,874,874,0
20230710,153200,63893893,874,874,874,874,0
20230710,153100,63893893,874,874,874,874,0
20230710,153000,63893893,874,874,874,874,1996
20230710,152900,62149389,874,874,874,874,0
20230710,152800,62149389,874,874,874,874,0
20230710,152700,62149389,874,874,874,874,0
20230710,152600,62149389,874,874,874,874,0
20230710,152500,62149389,874,874,874,874,0
20230710,152400,62149389,874,874,874,874,0
20230710,152300,62149389,874,874,874,874,0
20230710,152200,62149389,874,874,874,874,0
20230710,152100,62149389,874,874,874,874,0
20230710,152000,62149389,874,874,874,874,0
20230710,151900,62149389,874,874,874,874,0
20230710,151800,62149389,874,874,874,874,0
20230710,151700,62149389,874,874,874,874,1
20230710,151600,62148515,871,871,871,871,4
20230710,151500,62145031,874,874,874,874,1
20230710,151400,62144157,872,872,872,872,0
20230710,151300,62144157,872,872,872,872,0
20230710,151200,62144157,872,872,872,872,0
20230710,151100,62144157,872,874,874,872,2
20230710,151000,62142411,874,874,874,874,0
20230710,150900,62142411,874,874,874,874,0
20230710,150800,62142411,874,874,874,874,0
20230710,150700,62142411,874,874,874,874,0
20230710,150600,62142411,874,874,874,874,0
20230710,150500,62142411,874,872,874,871,1251
20230710,150400,61051857,874,874,874,874,0
20230710,150300,61051857,874,874,874,874,0
20230710,150200,61051857,874,874,874,874,0
20230710,150100,61051857,874,874,874,874,1
20230710,150000,61050983,872,872,872,872,0
20230710,145900,61050983,872,872,872,872,0
20230710,145800,61050983,872,872,872,872,0
20230710,145700,61050983,872,872,872,872,0
20230710,145600,61050983,872,872,872,872,0
20230710,145500,61050983,872,872,872,872,0
20230710,145400,61050983,872,872,872,872,0
20230710,145300,61050983,872,872,872,872,0
20230710,145200,61050983,872,872,872,872,0
20230710,145100,61050983,872,872,872,872,10
20230710,145000,61042263,872,872,872,872,0
20230710,144900,61042263,872,872,872,872,0
20230710,144800,61042263,872,872,872,872,0
20230710,144700,61042263,872,872,872,872,0
20230710,144600,61042263,872,872,872,872,0
20230710,144500,61042263,872,872,872,872,500
20230710,144400,60606263,874,874,874,874,177
20230710,144300,60451565,873,873,873,873,0
20230710,144200,60451565,873,873,873,873,3
20230710,144100,60448946,874,874,874,874,0
20230710,144000,60448946,874,874,874,874,0
20230710,143900,60448946,874,874,874,874,0
20230710,143800,60448946,874,874,874,874,0
20230710,143700,60448946,874,874,874,874,0
20230710,143600,60448946,874,874,874,874,1050
20230710,143500,59531246,874,874,874,874,1720
20230710,143400,58027966,874,874,874,874,0
20230710,143300,58027966,874,874,874,874,0
20230710,143200,58027966,874,874,874,874,5
20230710,143100,58023596,874,874,874,874,0
20230710,143000,58023596,874,874,874,874,0
20230710,142900,58023596,874,874,874,874,0
20230710,142800,58023596,874,874,874,874,0
20230710,142700,58023596,874,874,874,874,3
20230710,142600,58020974,874,874,874,874,32
20230710,142500,57993006,874,874,874,874,0
20230710,142400,57993006,874,874,874,874,0
20230710,142300,57993006,874,874,874,874,0
20230710,142200,57993006,874,874,874,874,0
20230710,142100,57993006,874,874,874,874,20
20230710,142000,57975526,874,874,874,874,0
20230710,141900,57975526,874,874,874,874,0
20230710,141800,57975526,874,874,874,874,1
20230710,141700,57974652,871,871,871,871,90
20230710,141600,57896262,871,871,871,871,89
20230710,141500,57818743,871,873,873,871,87
20230710,141400,57742890,874,874,874,873,88
20230710,141300,57666064,873,873,873,873,85
20230710,141200,57591859,873,873,873,873,85
20230710,141100,57517654,873,873,874,873,182
20230710,141000,57358763,871,871,871,871,83
20230710,140900,57286470,871,871,871,871,82
20230710,140800,57215048,871,871,871,871,81
20230710,140700,57144497,871,871,871,871,80
20230710,140600,57074817,871,873,873,871,179
20230710,140500,56918708,871,871,871,871,78
20230710,140400,56850770,872,872,872,872,77
20230710,140300,56783626,872,872,872,872,77
20230710,140200,56716482,873,871,873,871,78
20230710,140100,56648542,873,871,873,871,78
20230710,140000,56580602,873,873,873,871,199
20230710,135900,56407029,871,871,871,871,77
20230710,135800,56339962,873,871,873,871,84
20230710,135700,56266784,871,871,871,871,77
20230710,135600,56199717,875,871,875,871,78
20230710,135500,56131775,871,872,872,871,77
20230710,135400,56064698,871,871,871,871,77
20230710,135300,55997631,871,871,871,871,77
20230710,135200,55930564,871,871,871,871,77
20230710,135100,55863497,871,871,871,871,77
20230710,135000,55796430,871,871,871,871,77
20230710,134900,55729363,871,871,871,871,77
20230710,134800,55662296,871,872,872,871,76
20230710,134700,55596090,872,872,872,872,9120
20230710,134600,47643450,872,872,872,872,74
20230710,134500,47578922,872,872,872,872,73
20230710,134400,47515266,879,872,879,872,73
20230710,134300,47451603,872,872,872,872,72
20230710,134200,47388819,872,872,872,872,71
20230710,134100,47326907,872,872,872,872,70
20230710,134000,47265867,872,872,872,872,80
20230710,133900,47196107,879,872,879,872,70
20230710,133800,47135060,879,872,879,872,69
20230710,133700,47074885,879,872,879,872,68
20230710,133600,47015582,879,873,879,872,68
20230710,133500,46956276,872,872,872,872,66
20230710,133400,46898724,879,879,879,872,68
20230710,133300,46839414,872,872,872,872,65
20230710,133200,46782734,872,872,872,872,584
20230710,133100,46273486,872,872,872,872,64
20230710,133000,46217678,872,872,872,872,63
20230710,132900,46162742,872,872,872,872,63
20230710,132800,46107806,872,872,872,872,68
20230710,132700,46048510,872,872,872,872,110
20230710,132600,45952590,872,872,872,872,61
20230710,132500,45899398,872,872,872,872,110
20230710,132400,45803478,873,873,873,873,60
20230710,132300,45751098,872,872,873,872,3647
20230710,132200,42570910,872,872,872,872,69
20230710,132100,42510742,873,873,873,873,4088
20230710,132000,38941918,873,873,873,873,58
20230710,131900,38891284,873,873,873,873,57
20230710,131800,38841523,873,873,873,873,57
20230710,131700,38791762,873,873,873,873,1606
20230710,131600,37389724,873,875,875,873,56
20230710,131500,37340832,873,873,873,873,55
20230710,131400,37292817,873,873,873,873,55
20230710,131300,37244802,873,873,873,873,55
20230710,131200,37196787,873,873,873,873,54
20230710,131100,37149645,873,873,873,873,54
20230710,131000,37102503,873,873,873,873,53
20230710,130900,37056234,873,873,873,873,53
20230710,130800,37009965,879,873,879,873,53
20230710,130700,36963690,873,873,873,873,52
20230710,130600,36918294,872,872,872,872,52
20230710,130500,36872950,872,872,872,872,51
20230710,130400,36828478,872,872,872,872,1293
20230710,130300,35700982,873,873,873,873,50
20230710,130200,35657332,873,873,873,873,50
20230710,130100,35613682,872,873,873,872,50
20230710,130000,35570081,872,872,872,872,49
20230710,125900,35527353,872,872,872,872,49
20230710,125800,35484625,872,879,879,872,50
20230710,125700,35441018,872,872,872,872,48
20230710,125600,35399162,872,872,872,872,48
20230710,125500,35357306,872,872,872,872,1328
20230710,125400,34199290,872,872,872,872,47
20230710,125300,34158306,872,872,872,872,47
20230710,125200,34117322,872,872,872,872,47
20230710,125100,34076338,872,872,872,872,46
20230710,125000,34036226,872,872,872,872,46
20230710,124900,33996114,872,872,872,872,46
20230710,124800,33956002,872,872,872,872,45
20230710,124700,33916762,872,872,872,872,45
20230710,124600,33877522,872,872,872,872,45
20230710,124500,33838282,872,878,878,872,45
20230710,124400,33799036,879,872,879,872,45
20230710,124300,33759789,872,873,873,872,44
20230710,124200,33721420,872,873,873,872,44
20230710,124100,33683051,872,872,872,872,43
20230710,124000,33645555,872,872,872,872,43
20230710,123900,33608059,872,872,872,872,43
20230710,123800,33570563,872,872,872,872,20
20230710,123700,33553123,872,872,872,872,42
20230710,123600,33516499,872,872,872,872,42
20230710,123500,33479875,872,872,872,872,42
20230710,123400,33443251,872,872,872,872,42
20230710,123300,33406627,873,873,873,873,1141
20230710,123200,32410534,873,873,873,873,41
20230710,123100,32374741,873,873,873,873,41
20230710,123000,32338948,873,879,879,873,42
20230710,122900,32302271,873,873,873,873,41
20230710,122800,32266478,873,873,873,873,40
20230710,122700,32231558,873,873,873,873,40
20230710,122600,32196638,873,873,873,873,40
20230710,122500,32161718,873,877,883,873,1040
20230710,122400,31245481,872,872,872,872,39
20230710,122300,31211473,872,872,872,872,39
20230710,122200,31177465,872,872,872,872,459
20230710,122100,30777217,872,872,872,872,39
20230710,122000,30743209,872,877,877,872,42
20230710,121900,30706510,878,872,878,872,148
20230710,121800,30577394,872,872,872,872,38
20230710,121700,30544258,872,872,872,872,38
20230710,121600,30511122,872,877,877,872,46
20230710,121500,30470930,877,872,877,872,72
20230710,121400,30407976,876,872,876,871,140
20230710,121300,30285520,871,876,876,871,138
20230710,121200,30164822,871,871,871,871,38
20230710,121100,30131724,871,871,871,871,37
20230710,121000,30099497,871,871,871,871,37
20230710,120900,30067270,871,871,871,871,1316
20230710,120800,28921034,877,877,877,871,100
20230710,120700,28833556,871,871,871,871,37
20230710,120600,28801329,871,871,871,871,36
20230710,120500,28769973,871,871,871,871,36
20230710,120400,28738617,871,871,871,871,36
20230710,120300,28707261,871,871,871,871,0
20230710,120200,28707261,871,871,871,871,0
20230710,120100,28707261,871,872,872,871,36
20230710,120000,28675878,877,877,877,877,1
20230710,115900,28675001,872,872,872,872,0
20230710,115800,28675001,872,872,872,872,0
20230710,115700,28675001,872,873,873,872,53
20230710,115600,28628781,872,872,873,872,78
20230710,115500,28560761,872,872,872,872,30
20230710,115400,28534601,872,877,877,872,37
20230710,115300,28502327,872,877,877,872,51
20230710,115200,28457775,872,877,877,872,36
20230710,115100,28426378,872,872,872,872,35
20230710,115000,28395858,871,872,872,871,2135
20230710,114900,26534173,872,872,872,872,640
20230710,114800,25976093,872,872,872,872,35
20230710,114700,25945573,872,872,872,872,35
20230710,114600,25915053,871,876,876,869,6588
20230710,114500,20171896,875,882,882,875,69
20230710,114400,20111283,882,875,882,875,36
20230710,114300,20079776,875,875,875,875,70
20230710,114200,20018526,875,875,875,875,0
20230710,114100,20018526,875,875,875,875,0
20230710,114000,20018526,875,875,875,875,0
20230710,113900,20018526,875,875,875,875,35
20230710,113800,19987901,875,875,875,875,35
20230710,113700,19957276,875,876,876,875,35
20230710,113600,19926621,875,875,875,875,35
20230710,113500,19895996,875,875,875,875,35
20230710,113400,19865371,875,875,875,875,35
20230710,113300,19834746,875,875,875,875,35
20230710,113200,19804121,874,874,874,874,34
20230710,113100,19774405,874,874,874,874,34
20230710,113000,19744689,873,873,873,873,34
20230710,112900,19715007,873,873,873,873,34
20230710,112800,19685325,873,873,873,873,154
20230710,112700,19550883,873,873,873,873,34
20230710,112600,19521201,873,873,873,873,34
20230710,112500,19491519,873,873,873,873,34
20230710,112400,19461837,873,873,873,873,34
20230710,112300,19432155,873,873,873,873,34
20230710,112200,19402473,873,882,882,873,35
20230710,112100,19371909,873,873,880,872,389
20230710,112000,19032596,873,873,873,873,34
20230710,111900,19002914,873,873,873,873,34
20230710,111800,18973232,873,873,873,873,34
20230710,111700,18943550,873,873,873,873,33
20230710,111600,18914741,873,873,873,873,33
20230710,111500,18885932,873,878,878,873,33
20230710,111400,18857068,880,880,880,880,178
20230710,111300,18700428,880,880,880,880,33
20230710,111200,18671388,880,884,884,880,34
20230710,111100,18641464,880,884,884,880,34
20230710,111000,18611540,880,884,884,880,34
20230710,110900,18581616,880,880,884,880,63
20230710,110800,18526172,880,880,880,880,32
20230710,110700,18498012,884,884,884,880,34
20230710,110600,18468084,880,880,880,880,32
20230710,110500,18439924,884,884,884,880,1199
20230710,110400,17380136,883,881,883,881,1916
20230710,110300,15690297,878,878,878,873,457
20230710,110200,15289211,873,873,873,873,32
20230710,110100,15261275,873,880,880,873,33
20230710,110000,15232459,873,873,873,873,31
20230710,105900,15205396,873,874,874,873,31
20230710,105800,15178332,873,873,873,873,31
20230710,105700,15151269,873,874,874,873,1268
20230710,105600,14043628,874,874,874,874,31
20230710,105500,14016534,883,874,883,874,32
20230710,105400,13988557,874,883,883,874,32
20230710,105300,13960580,874,883,883,874,32
20230710,105200,13932603,874,874,874,874,30
20230710,105100,13906383,883,883,883,874,32
20230710,105000,13878397,874,874,874,874,30
20230710,104900,13852177,874,874,874,874,30
20230710,104800,13825957,874,880,880,874,517
20230710,104700,13371177,880,880,880,880,30
20230710,104600,13344777,884,880,884,880,31
20230710,104500,13317493,880,880,880,880,30
20230710,104400,13291093,883,882,883,880,37
20230710,104300,13258516,882,881,882,880,34
20230710,104200,13228591,881,880,881,880,518
20230710,104100,12772654,880,873,880,873,31
20230710,104000,12745584,880,873,880,873,31
20230710,103900,12718514,873,880,880,873,30
20230710,103800,12692317,873,880,880,873,143
20230710,103700,12567471,873,873,873,873,30
20230710,103600,12541281,873,880,880,873,1030
20230710,103500,11635084,872,872,872,872,29
20230710,103400,11609796,872,872,872,872,775
20230710,103300,10933996,871,871,871,871,29
20230710,103200,10908737,871,871,871,871,29
20230710,103100,10883478,871,873,873,871,83
20230710,103000,10811130,872,873,873,872,29
20230710,102900,10785841,872,872,872,872,29
20230710,102800,10760553,872,872,872,872,29
20230710,102700,10735265,872,872,872,872,29
20230710,102600,10709977,872,872,872,872,29
20230710,102500,10684689,872,872,872,872,29
20230710,102400,10659401,872,872,872,872,29
20230710,102300,10634113,872,872,872,872,29
20230710,102200,10608825,872,872,872,872,29
20230710,102100,10583537,871,872,872,871,29
20230710,102000,10558263,871,871,871,871,29
20230710,101900,10533004,871,871,871,871,29
20230710,101800,10507745,871,872,872,871,29
20230710,101700,10482485,871,871,871,871,29
20230710,101600,10457226,871,871,871,871,29
20230710,101500,10431967,880,880,880,871,900
20230710,101400,9640228,871,871,871,871,29
20230710,101300,9614969,871,871,871,871,29
20230710,101200,9589710,871,871,871,871,29
20230710,101100,9564451,871,873,873,871,4117
20230710,101000,5976898,880,873,880,873,30
20230710,100900,5950701,873,873,873,873,29
20230710,100800,5925384,873,873,873,873,29
20230710,100700,5900067,873,873,873,873,29
20230710,100600,5874750,873,873,873,873,35
20230710,100500,5844195,873,873,873,873,1
20230710,100400,5843322,873,873,873,873,29
20230710,100300,5818005,873,873,873,873,29
20230710,100200,5792688,873,873,873,873,0
20230710,100100,5792688,873,873,873,873,0
20230710,100000,5792688,873,878,878,873,529
20230710,095900,5328371,878,878,878,872,42
20230710,095800,5291669,878,872,878,872,30
20230710,095700,5265503,872,873,873,872,29
20230710,095600,5240214,872,872,872,872,29
20230710,095500,5214926,872,872,872,872,0
20230710,095400,5214926,872,872,872,872,29
20230710,095300,5189638,872,872,872,872,29
20230710,095200,5164350,872,873,873,872,29
20230710,095100,5139061,872,874,874,872,29
20230710,095000,5113768,872,872,872,872,29
20230710,094900,5088480,872,872,872,872,29
20230710,094800,5063192,872,872,872,872,29
20230710,094700,5037904,872,872,872,872,29
20230710,094600,5012616,872,872,872,872,58
20230710,094500,4962040,872,874,874,872,29
20230710,094400,4936744,880,880,880,880,0
20230710,094300,4936744,880,880,880,880,0
20230710,094200,4936744,880,880,880,880,0
20230710,094100,4936744,880,880,880,880,0
20230710,094000,4936744,880,880,880,880,0
20230710,093900,4936744,880,880,880,880,0
20230710,093800,4936744,880,880,880,880,30
20230710,093700,4910344,881,881,881,881,0
20230710,093600,4910344,881,881,881,881,20
20230710,093500,4892724,882,882,882,882,0
20230710,093400,4892724,882,882,882,882,0
20230710,093300,4892724,882,882,882,882,2
20230710,093200,4890960,883,883,883,883,10
20230710,093100,4882130,871,878,878,871,66
20230710,093000,4824602,878,878,878,878,2
20230710,092900,4822846,872,872,872,872,40
20230710,092800,4787966,872,872,872,872,349
20230710,092700,4483638,872,872,872,872,0
20230710,092600,4483638,872,873,873,872,302
20230710,092500,4220283,880,880,880,880,0
20230710,092400,4220283,880,880,880,880,1
20230710,092300,4219403,872,872,872,872,0
20230710,092200,4219403,872,872,872,872,0
20230710,092100,4219403,872,874,874,872,60
20230710,092000,4167055,880,880,880,880,1
20230710,091900,4166175,880,880,880,880,6
20230710,091800,4160895,872,872,872,872,0
20230710,091700,4160895,872,872,872,872,0
20230710,091600,4160895,872,875,875,872,483
20230710,091500,3739611,882,882,882,882,0
20230710,091400,3739611,882,882,882,882,1
20230710,091300,3738729,883,883,883,883,97
20230710,091200,3653078,884,884,884,884,0
20230710,091100,3653078,884,884,884,884,0
20230710,091000,3653078,884,884,884,884,0
20230710,090900,3653078,884,873,884,873,501
20230710,090800,3210314,872,872,872,872,0
20230710,090700,3210314,872,872,872,872,1
20230710,090600,3209442,872,875,875,872,960
20230710,090500,2371080,876,876,876,876,400
20230710,090400,2020680,875,875,875,875,0
20230710,090300,2020680,875,875,875,875,0
20230710,090200,2020680,875,878,880,875,1147
20230710,090100,1012124,880,880,880,880,14
20230710,090000,999804,884,884,884,884,1131