KissMeData/010280/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185100,368560359,887,887,887,887,9253
20230705,185000,368560359,887,887,887,887,0
20230705,184900,368560359,887,887,887,887,0
20230705,184800,368560359,887,887,887,887,0
20230705,184700,368560359,887,887,887,887,0
20230705,184600,368560359,887,887,887,887,0
20230705,184500,368560359,887,887,887,887,0
20230705,184400,368560359,887,887,887,887,0
20230705,184300,368560359,887,887,887,887,0
20230705,184200,368560359,887,887,887,887,0
20230705,184100,368560359,887,887,887,887,0
20230705,184000,368560359,887,887,887,887,0
20230705,183900,368560359,887,887,887,887,0
20230705,183800,368560359,887,887,887,887,0
20230705,183700,368560359,887,887,887,887,0
20230705,183600,368560359,887,887,887,887,0
20230705,183500,368560359,887,887,887,887,0
20230705,183400,368560359,887,887,887,887,0
20230705,183300,368560359,887,887,887,887,0
20230705,183200,368560359,887,887,887,887,0
20230705,183100,368560359,887,887,887,887,0
20230705,183000,368560359,887,887,887,887,0
20230705,182900,368560359,887,887,887,887,0
20230705,182800,368560359,887,887,887,887,0
20230705,182700,368560359,887,887,887,887,0
20230705,182600,368560359,887,887,887,887,0
20230705,182500,368560359,887,887,887,887,0
20230705,182400,368560359,887,887,887,887,0
20230705,182300,368560359,887,887,887,887,0
20230705,182200,368560359,887,887,887,887,0
20230705,182100,368560359,887,887,887,887,9253
20230705,182000,368560359,887,887,887,887,0
20230705,181900,368560359,887,887,887,887,0
20230705,181800,368560359,887,887,887,887,0
20230705,181700,368560359,887,887,887,887,0
20230705,181600,368560359,887,887,887,887,0
20230705,181500,368560359,887,887,887,887,0
20230705,181400,368560359,887,887,887,887,0
20230705,181300,368560359,887,887,887,887,0
20230705,181200,368560359,887,887,887,887,0
20230705,181100,368560359,887,887,887,887,0
20230705,181000,368560359,887,887,887,887,0
20230705,180900,368560359,887,887,887,887,0
20230705,180800,368560359,887,887,887,887,0
20230705,180700,368560359,887,887,887,887,0
20230705,180600,368560359,887,887,887,887,0
20230705,180500,368560359,887,887,887,887,0
20230705,180400,368560359,887,887,887,887,0
20230705,180300,368560359,887,887,887,887,0
20230705,180200,368560359,887,887,887,887,0
20230705,180100,368560359,887,887,887,887,0
20230705,180000,368560359,887,887,887,887,0
20230705,175900,368560359,887,887,887,887,0
20230705,175800,368560359,887,887,887,887,0
20230705,175700,368560359,887,887,887,887,0
20230705,175600,368560359,887,887,887,887,0
20230705,175500,368560359,887,887,887,887,0
20230705,175400,368560359,887,887,887,887,0
20230705,175300,368560359,887,887,887,887,0
20230705,175200,368560359,887,887,887,887,0
20230705,175100,368560359,887,887,887,887,9253
20230705,175000,368560359,887,887,887,887,0
20230705,174900,368560359,887,887,887,887,0
20230705,174800,368560359,887,887,887,887,0
20230705,174700,368560359,887,887,887,887,0
20230705,174600,368560359,887,887,887,887,0
20230705,174500,368560359,887,887,887,887,0
20230705,174400,368560359,887,887,887,887,0
20230705,174300,368560359,887,887,887,887,0
20230705,174200,368560359,887,887,887,887,0
20230705,174100,368560359,887,887,887,887,0
20230705,174000,368560359,887,887,887,887,0
20230705,173900,368560359,887,887,887,887,0
20230705,173800,368560359,887,887,887,887,0
20230705,173700,368560359,887,887,887,887,0
20230705,173600,368560359,887,887,887,887,0
20230705,173500,368560359,887,887,887,887,0
20230705,173400,368560359,887,887,887,887,0
20230705,173300,368560359,887,887,887,887,0
20230705,173200,368560359,887,887,887,887,0
20230705,173100,368560359,887,887,887,887,0
20230705,173000,368560359,887,887,887,887,0
20230705,172900,368560359,887,887,887,887,0
20230705,172800,368560359,887,887,887,887,0
20230705,172700,368560359,887,887,887,887,0
20230705,172600,368560359,887,887,887,887,0
20230705,172500,368560359,887,887,887,887,0
20230705,172400,368560359,887,887,887,887,0
20230705,172300,368560359,887,887,887,887,0
20230705,172200,368560359,887,887,887,887,0
20230705,172100,368560359,887,887,887,887,9253
20230705,172000,368560359,887,887,887,887,0
20230705,171900,368560359,887,887,887,887,0
20230705,171800,368560359,887,887,887,887,0
20230705,171700,368560359,887,887,887,887,0
20230705,171600,368560359,887,887,887,887,0
20230705,171500,368560359,887,887,887,887,0
20230705,171400,368560359,887,887,887,887,0
20230705,171300,368560359,887,887,887,887,0
20230705,171200,368560359,887,887,887,887,0
20230705,171100,368560359,887,887,887,887,0
20230705,171000,368560359,887,887,887,887,0
20230705,170900,368560359,887,887,887,887,0
20230705,170800,368560359,887,887,887,887,0
20230705,170700,368560359,887,887,887,887,0
20230705,170600,368560359,887,887,887,887,0
20230705,170500,368560359,887,887,887,887,0
20230705,170400,368560359,887,887,887,887,0
20230705,170300,368560359,887,887,887,887,0
20230705,170200,368560359,887,887,887,887,0
20230705,170100,368560359,887,887,887,887,0
20230705,170000,368560359,887,887,887,887,0
20230705,165900,368560359,887,887,887,887,0
20230705,165800,368560359,887,887,887,887,0
20230705,165700,368560359,887,887,887,887,0
20230705,165600,368560359,887,887,887,887,0
20230705,165500,368560359,887,887,887,887,0
20230705,165400,368560359,887,887,887,887,0
20230705,165300,368560359,887,887,887,887,0
20230705,165200,368560359,887,887,887,887,0
20230705,165100,368560359,887,887,887,887,9253
20230705,165000,368560359,887,887,887,887,0
20230705,164900,368560359,887,887,887,887,0
20230705,164800,368560359,887,887,887,887,0
20230705,164700,368560359,887,887,887,887,0
20230705,164600,368560359,887,887,887,887,0
20230705,164500,368560359,887,887,887,887,0
20230705,164400,368560359,887,887,887,887,0
20230705,164300,368560359,887,887,887,887,0
20230705,164200,368560359,887,887,887,887,0
20230705,164100,368560359,887,887,887,887,0
20230705,164000,368560359,887,887,887,887,0
20230705,163900,368560359,887,887,887,887,0
20230705,163800,368560359,887,887,887,887,0
20230705,163700,368560359,887,887,887,887,0
20230705,163600,368560359,887,887,887,887,0
20230705,163500,368560359,887,887,887,887,0
20230705,163400,368560359,887,887,887,887,0
20230705,163300,368560359,887,887,887,887,0
20230705,163200,368560359,887,887,887,887,0
20230705,163100,368560359,887,887,887,887,0
20230705,163000,368560359,887,887,887,887,0
20230705,162900,368560359,887,887,887,887,0
20230705,162800,368560359,887,887,887,887,0
20230705,162700,368560359,887,887,887,887,0
20230705,162600,368560359,887,887,887,887,0
20230705,162500,368560359,887,887,887,887,0
20230705,162400,368560359,887,887,887,887,0
20230705,162300,368560359,887,887,887,887,0
20230705,162200,368560359,887,887,887,887,0
20230705,162100,368560359,887,887,887,887,9253
20230705,162000,368560359,887,887,887,887,0
20230705,161900,368560359,887,887,887,887,0
20230705,161800,368560359,887,887,887,887,0
20230705,161700,368560359,887,887,887,887,0
20230705,161600,368560359,887,887,887,887,0
20230705,161500,368560359,887,887,887,887,0
20230705,161400,368560359,887,887,887,887,0
20230705,161300,368560359,887,887,887,887,0
20230705,161200,368560359,887,887,887,887,0
20230705,161100,368560359,887,887,887,887,0
20230705,161000,368560359,887,887,887,887,0
20230705,160900,368560359,887,887,887,887,0
20230705,160800,368560359,887,887,887,887,0
20230705,160700,368560359,887,887,887,887,0
20230705,160600,368560359,887,887,887,887,0
20230705,160500,368560359,887,887,887,887,0
20230705,160400,368560359,887,887,887,887,0
20230705,160300,368560359,887,887,887,887,0
20230705,160200,368560359,887,887,887,887,0
20230705,160100,368560359,887,887,887,887,0
20230705,160000,368560359,887,887,887,887,0
20230705,155900,368560359,887,887,887,887,0
20230705,155800,368560359,887,887,887,887,0
20230705,155700,368560359,887,887,887,887,0
20230705,155600,368560359,887,887,887,887,0
20230705,155500,368560359,887,887,887,887,0
20230705,155400,368560359,887,887,887,887,0
20230705,155300,368560359,887,887,887,887,0
20230705,155200,368560359,887,887,887,887,0
20230705,155100,368560359,887,887,887,887,9253
20230705,155000,368560359,887,887,887,887,0
20230705,154900,368560359,887,887,887,887,0
20230705,154800,368560359,887,887,887,887,0
20230705,154700,368560359,887,887,887,887,0
20230705,154600,368560359,887,887,887,887,0
20230705,154500,368560359,887,887,887,887,0
20230705,154400,368560359,887,887,887,887,0
20230705,154300,368560359,887,887,887,887,0
20230705,154200,368560359,887,887,887,887,0
20230705,154100,368560359,887,887,887,887,0
20230705,154000,368560359,887,887,887,887,0
20230705,153900,368560359,887,887,887,887,0
20230705,153800,368560359,887,887,887,887,0
20230705,153700,368560359,887,887,887,887,0
20230705,153600,368560359,887,887,887,887,0
20230705,153500,368560359,887,887,887,887,0
20230705,153400,368560359,887,887,887,887,0
20230705,153300,368560359,887,887,887,887,0
20230705,153200,368560359,887,887,887,887,0
20230705,153100,368560359,887,887,887,887,0
20230705,153000,368560359,887,887,887,887,9253
20230705,152900,360352948,886,886,886,886,0
20230705,152800,360352948,886,886,886,886,0
20230705,152700,360352948,886,886,886,886,0
20230705,152600,360352948,886,886,886,886,0
20230705,152500,360352948,886,886,886,886,0
20230705,152400,360352948,886,886,886,886,0
20230705,152300,360352948,886,886,886,886,0
20230705,152200,360352948,886,886,886,886,0
20230705,152100,360352948,886,886,886,886,0
20230705,152000,360352948,886,886,886,886,0
20230705,151900,360352948,886,886,886,886,0
20230705,151800,360352948,886,886,886,886,500
20230705,151700,359909948,886,886,886,886,1
20230705,151600,359909062,883,886,886,883,40007
20230705,151500,324563618,886,886,886,886,0
20230705,151400,324563618,886,886,886,886,85
20230705,151300,324488308,885,885,885,885,0
20230705,151200,324488308,885,885,885,885,478
20230705,151100,324065278,885,886,886,885,217
20230705,151000,323873171,886,886,886,885,7200
20230705,150900,317498971,885,886,886,885,2327
20230705,150800,315439065,887,887,887,887,1
20230705,150700,315438178,887,887,887,887,1
20230705,150600,315437291,887,887,887,887,2920
20230705,150500,312847251,886,887,887,886,17
20230705,150400,312832173,887,887,887,887,0
20230705,150300,312832173,887,887,887,887,0
20230705,150200,312832173,887,887,887,887,3
20230705,150100,312829512,887,887,887,887,58
20230705,150000,312778066,887,887,887,887,0
20230705,145900,312778066,887,887,887,887,0
20230705,145800,312778066,887,886,887,886,1100
20230705,145700,311803447,885,885,885,885,50
20230705,145600,311759197,886,886,886,886,62
20230705,145500,311704265,886,885,886,885,3324
20230705,145400,308760405,885,885,885,885,0
20230705,145300,308760405,885,885,885,885,1594
20230705,145200,307349715,885,885,885,885,102
20230705,145100,307259445,884,884,884,884,0
20230705,145000,307259445,884,885,885,884,16292
20230705,144900,292857309,884,886,886,884,1127
20230705,144800,291859591,887,887,887,887,68
20230705,144700,291799275,887,884,887,884,1803
20230705,144600,290203395,887,887,887,887,1521
20230705,144500,288854268,888,888,888,888,1
20230705,144400,288853380,887,884,887,884,1797
20230705,144300,287262822,887,887,887,887,7
20230705,144200,287256613,887,884,887,884,1128
20230705,144100,286259458,887,887,887,884,1148
20230705,144000,285243715,887,887,887,887,0
20230705,143900,285243715,887,887,887,887,1
20230705,143800,285242828,885,885,885,885,1129
20230705,143700,284243663,885,887,887,885,315
20230705,143600,283964886,885,885,885,885,139
20230705,143500,283841871,887,887,887,887,1
20230705,143400,283840984,887,887,887,887,295
20230705,143300,283579319,887,887,887,887,1
20230705,143200,283578432,885,885,885,885,0
20230705,143100,283578432,885,886,886,885,4789
20230705,143000,279340164,888,888,888,888,224
20230705,142900,279141252,888,888,888,888,100
20230705,142800,279052452,888,888,888,888,0
20230705,142700,279052452,888,888,888,888,0
20230705,142600,279052452,888,888,888,888,0
20230705,142500,279052452,888,888,888,888,37
20230705,142400,279019596,885,885,885,885,0
20230705,142300,279019596,885,888,888,885,3209
20230705,142200,276177314,890,887,890,887,4800
20230705,142100,271919003,887,887,887,887,42
20230705,142000,271881749,887,887,887,887,50
20230705,141900,271837399,890,888,890,883,5456
20230705,141800,267011465,888,888,888,888,0
20230705,141700,267011465,888,891,891,888,397
20230705,141600,266658779,891,891,891,891,0
20230705,141500,266658779,891,891,891,891,0
20230705,141400,266658779,891,888,891,888,100
20230705,141300,266569843,888,888,888,888,0
20230705,141200,266569843,888,888,888,888,2
20230705,141100,266568067,887,887,887,887,6
20230705,141000,266562745,888,886,888,886,800
20230705,140900,265853669,887,887,887,887,455
20230705,140800,265450084,888,888,888,888,112
20230705,140700,265350628,887,887,887,887,0
20230705,140600,265350628,887,887,887,887,667
20230705,140500,264758999,887,887,887,887,0
20230705,140400,264758999,887,887,887,887,0
20230705,140300,264758999,887,887,887,887,1
20230705,140200,264758112,892,892,892,892,1
20230705,140100,264757220,892,892,892,892,1
20230705,140000,264756328,886,886,886,886,0
20230705,135900,264756328,886,886,886,886,0
20230705,135800,264756328,886,886,886,886,300
20230705,135700,264490528,886,886,886,886,100
20230705,135600,264401928,892,892,892,892,0
20230705,135500,264401928,892,892,892,892,0
20230705,135400,264401928,892,892,892,892,564
20230705,135300,263898840,890,890,890,890,30
20230705,135200,263872140,893,893,893,882,54780
20230705,135100,215278037,895,894,895,894,100
20230705,135000,215188557,894,894,894,894,0
20230705,134900,215188557,894,894,894,894,0
20230705,134800,215188557,894,894,894,894,30
20230705,134700,215161737,894,894,894,894,50
20230705,134600,215117037,894,894,894,894,1
20230705,134500,215116143,893,893,893,893,62
20230705,134400,215060777,893,893,893,893,0
20230705,134300,215060777,893,893,893,893,3
20230705,134200,215058098,893,893,893,891,15034
20230705,134100,201646286,893,893,893,893,0
20230705,134000,201646286,893,893,893,893,0
20230705,133900,201646286,893,893,893,893,10130
20230705,133800,192600196,893,894,894,893,500
20230705,133700,192153687,897,897,897,897,0
20230705,133600,192153687,897,897,897,897,0
20230705,133500,192153687,897,897,897,897,0
20230705,133400,192153687,897,897,897,897,0
20230705,133300,192153687,897,897,897,897,70
20230705,133200,192090897,897,897,897,897,0
20230705,133100,192090897,897,896,897,894,2282
20230705,133000,190050784,897,897,897,897,0
20230705,132900,190050784,897,897,897,897,0
20230705,132800,190050784,897,897,897,897,0
20230705,132700,190050784,897,897,897,897,0
20230705,132600,190050784,897,897,897,897,0
20230705,132500,190050784,897,897,897,897,0
20230705,132400,190050784,897,897,897,897,11
20230705,132300,190040917,897,897,897,897,2
20230705,132200,190039123,897,897,897,897,0
20230705,132100,190039123,897,897,897,897,55
20230705,132000,189989788,897,897,897,897,0
20230705,131900,189989788,897,897,897,897,0
20230705,131800,189989788,897,897,897,897,18
20230705,131700,189973642,897,897,897,897,0
20230705,131600,189973642,897,895,897,895,3937
20230705,131500,186449025,897,897,897,897,0
20230705,131400,186449025,897,897,897,897,0
20230705,131300,186449025,897,897,897,897,100
20230705,131200,186359325,896,896,896,896,433
20230705,131100,185971357,896,896,896,896,19
20230705,131000,185954333,897,897,897,897,11
20230705,130900,185944466,897,897,897,897,0
20230705,130800,185944466,897,897,897,897,18
20230705,130700,185928320,897,897,897,897,1
20230705,130600,185927423,895,895,895,895,0
20230705,130500,185927423,895,895,895,895,0
20230705,130400,185927423,895,895,895,895,0
20230705,130300,185927423,895,896,896,895,550
20230705,130200,185434949,897,897,897,897,0
20230705,130100,185434949,897,897,897,897,0
20230705,130000,185434949,897,897,897,897,0
20230705,125900,185434949,897,897,897,897,0
20230705,125800,185434949,897,897,897,897,0
20230705,125700,185434949,897,897,897,897,0
20230705,125600,185434949,897,897,897,897,33
20230705,125500,185405348,897,897,897,897,0
20230705,125400,185405348,897,897,897,897,1
20230705,125300,185404451,897,897,897,897,26
20230705,125200,185381129,897,897,897,897,196
20230705,125100,185205317,897,897,897,897,0
20230705,125000,185205317,897,897,897,897,0
20230705,124900,185205317,897,897,897,897,16
20230705,124800,185190965,897,897,897,897,5
20230705,124700,185186480,898,898,898,898,0
20230705,124600,185186480,898,898,898,898,0
20230705,124500,185186480,898,898,898,898,0
20230705,124400,185186480,898,898,898,898,200
20230705,124300,185006880,898,898,898,898,0
20230705,124200,185006880,898,898,898,898,0
20230705,124100,185006880,898,898,898,898,0
20230705,124000,185006880,898,898,898,898,1972
20230705,123900,183236024,899,895,899,895,444
20230705,123800,182837283,895,895,895,895,0
20230705,123700,182837283,895,895,895,895,0
20230705,123600,182837283,895,895,895,895,0
20230705,123500,182837283,895,895,895,895,0
20230705,123400,182837283,895,895,895,895,0
20230705,123300,182837283,895,895,895,895,0
20230705,123200,182837283,895,895,895,895,0
20230705,123100,182837283,895,895,895,895,0
20230705,123000,182837283,895,895,895,895,0
20230705,122900,182837283,895,895,895,895,2017
20230705,122800,181032068,897,897,897,897,0
20230705,122700,181032068,897,898,898,897,1556
20230705,122600,179635222,898,898,898,898,60
20230705,122500,179581342,899,899,899,899,0
20230705,122400,179581342,899,899,899,899,0
20230705,122300,179581342,899,898,899,898,3
20230705,122200,179578647,898,898,898,898,0
20230705,122100,179578647,898,895,898,895,2325
20230705,122000,177493324,895,895,895,895,0
20230705,121900,177493324,895,895,895,895,10
20230705,121800,177484374,893,893,893,893,0
20230705,121700,177484374,893,893,893,893,520
20230705,121600,177020014,893,893,893,893,0
20230705,121500,177020014,893,893,893,893,0
20230705,121400,177020014,893,896,896,893,2925
20230705,121300,174406710,895,895,895,895,0
20230705,121200,174406710,895,895,895,895,0
20230705,121100,174406710,895,895,895,895,0
20230705,121000,174406710,895,895,895,895,1000
20230705,120900,173511710,895,895,895,895,0
20230705,120800,173511710,895,895,895,895,0
20230705,120700,173511710,895,895,895,895,0
20230705,120600,173511710,895,895,895,895,0
20230705,120500,173511710,895,895,895,895,3086
20230705,120400,170749740,895,895,895,895,414
20230705,120300,170379210,895,895,895,895,0
20230705,120200,170379210,895,895,895,895,0
20230705,120100,170379210,895,895,895,895,0
20230705,120000,170379210,895,895,895,895,0
20230705,115900,170379210,895,895,895,895,0
20230705,115800,170379210,895,895,895,895,0
20230705,115700,170379210,895,895,895,895,110
20230705,115600,170280760,895,893,895,893,175
20230705,115500,170124372,893,893,893,893,0
20230705,115400,170124372,893,893,893,893,50
20230705,115300,170079722,893,893,893,893,0
20230705,115200,170079722,893,893,893,893,0
20230705,115100,170079722,893,895,895,893,2100
20230705,115000,168204222,894,895,895,894,1155
20230705,114900,167171608,895,896,896,895,84
20230705,114800,167096415,896,896,896,896,9
20230705,114700,167088351,896,896,896,896,1
20230705,114600,167087455,896,896,896,896,0
20230705,114500,167087455,896,896,896,896,11
20230705,114400,167077599,896,896,896,896,0
20230705,114300,167077599,896,896,896,896,72
20230705,114200,167013087,897,897,897,897,0
20230705,114100,167013087,897,897,897,897,0
20230705,114000,167013087,897,897,897,897,84
20230705,113900,166937739,898,897,898,897,109
20230705,113800,166839965,897,897,897,897,0
20230705,113700,166839965,897,896,897,896,8
20230705,113600,166832796,896,896,896,896,0
20230705,113500,166832796,896,896,896,896,0
20230705,113400,166832796,896,896,896,896,0
20230705,113300,166832796,896,896,896,896,1
20230705,113200,166831900,895,895,895,895,3
20230705,113100,166829215,895,895,895,895,0
20230705,113000,166829215,895,895,895,895,1000
20230705,112900,165934215,897,897,897,897,0
20230705,112800,165934215,897,897,897,897,0
20230705,112700,165934215,897,897,897,897,0
20230705,112600,165934215,897,897,897,897,31
20230705,112500,165906408,894,894,894,894,0
20230705,112400,165906408,894,894,894,894,0
20230705,112300,165906408,894,894,894,894,0
20230705,112200,165906408,894,894,894,894,0
20230705,112100,165906408,894,896,896,894,264
20230705,112000,165670097,895,895,895,895,1
20230705,111900,165669202,896,896,896,896,0
20230705,111800,165669202,896,896,896,896,0
20230705,111700,165669202,896,896,896,896,0
20230705,111600,165669202,896,896,896,896,903
20230705,111500,164860114,895,895,895,895,1
20230705,111400,164859219,895,895,895,895,0
20230705,111300,164859219,895,895,895,895,0
20230705,111200,164859219,895,895,895,895,0
20230705,111100,164859219,895,898,898,895,2
20230705,111000,164857426,895,898,898,895,2000
20230705,110900,163063526,898,898,898,898,0
20230705,110800,163063526,898,898,898,898,203
20230705,110700,162881232,895,895,895,895,0
20230705,110600,162881232,895,895,895,895,0
20230705,110500,162881232,895,895,895,895,0
20230705,110400,162881232,895,895,895,895,196
20230705,110300,162705812,895,895,895,895,0
20230705,110200,162705812,895,895,895,895,1500
20230705,110100,161363312,895,895,895,895,0
20230705,110000,161363312,895,895,895,895,0
20230705,105900,161363312,895,893,895,892,31
20230705,105800,161335596,892,892,892,892,0
20230705,105700,161335596,892,892,892,892,0
20230705,105600,161335596,892,892,892,892,173
20230705,105500,161181280,892,892,892,892,1
20230705,105400,161180388,892,892,892,892,0
20230705,105300,161180388,892,892,892,892,0
20230705,105200,161180388,892,895,895,892,7087
20230705,105100,154853272,896,896,896,896,434
20230705,105000,154464408,896,896,896,896,0
20230705,104900,154464408,896,896,896,896,0
20230705,104800,154464408,896,896,896,896,0
20230705,104700,154464408,896,896,896,896,1
20230705,104600,154463512,896,897,897,896,178
20230705,104500,154304016,898,898,898,898,50
20230705,104400,154259116,898,898,898,898,28
20230705,104300,154233972,898,898,898,898,0
20230705,104200,154233972,898,898,898,898,0
20230705,104100,154233972,898,898,898,898,801
20230705,104000,153514674,898,898,898,898,0
20230705,103900,153514674,898,898,898,898,10
20230705,103800,153505694,899,897,899,897,901
20230705,103700,152697495,899,899,899,899,0
20230705,103600,152697495,899,899,899,899,0
20230705,103500,152697495,899,898,899,898,2224
20230705,103400,150698129,899,897,899,897,205
20230705,103300,150514240,895,895,895,895,0
20230705,103200,150514240,895,895,895,895,49
20230705,103100,150470385,898,898,898,898,0
20230705,103000,150470385,898,897,898,897,2455
20230705,102900,148267810,896,896,896,896,1033
20230705,102800,147342242,896,896,896,896,168
20230705,102700,147191714,897,897,897,897,0
20230705,102600,147191714,897,897,897,897,440
20230705,102500,146797034,897,897,897,897,0
20230705,102400,146797034,897,897,897,897,45
20230705,102300,146756669,898,898,898,898,0
20230705,102200,146756669,898,898,898,898,30
20230705,102100,146729729,898,897,898,897,1560
20230705,102000,145329634,896,896,896,896,583
20230705,101900,144807266,897,897,897,897,0
20230705,101800,144807266,897,897,897,897,0
20230705,101700,144807266,897,897,897,897,0
20230705,101600,144807266,897,897,897,897,34
20230705,101500,144776768,897,897,897,897,0
20230705,101400,144776768,897,897,897,897,0
20230705,101300,144776768,897,898,898,897,3333
20230705,101200,141787066,898,898,898,898,0
20230705,101100,141787066,898,900,900,898,99
20230705,101000,141698141,900,896,900,896,10355
20230705,100900,132403935,896,896,896,896,612
20230705,100800,131855583,896,896,896,896,1
20230705,100700,131854687,891,891,891,891,0
20230705,100600,131854687,891,891,891,891,0
20230705,100500,131854687,891,891,891,891,0
20230705,100400,131854687,891,891,891,891,0
20230705,100300,131854687,891,891,891,891,0
20230705,100200,131854687,891,895,895,891,6330
20230705,100100,126206833,895,895,895,895,4100
20230705,100000,122537333,895,898,898,895,2
20230705,095900,122535540,895,895,895,895,8173
20230705,095800,115220705,895,895,898,895,594
20230705,095700,114688133,895,895,895,895,1
20230705,095600,114687238,895,897,897,895,4311
20230705,095500,110825279,899,897,899,897,432
20230705,095400,110437151,898,898,898,898,0
20230705,095300,110437151,898,898,898,898,0
20230705,095200,110437151,898,902,902,898,3502
20230705,095100,107290677,901,901,901,901,794
20230705,095000,106575283,901,900,901,900,3641
20230705,094900,103296134,900,900,900,900,10
20230705,094800,103287134,900,899,900,899,1614
20230705,094700,101835035,899,898,899,898,700
20230705,094600,101206034,898,897,898,897,1980
20230705,094500,99428694,894,895,895,894,3217
20230705,094400,96549601,898,896,898,896,1261
20230705,094300,95419223,899,896,900,896,4099
20230705,094200,91744481,898,898,898,898,0
20230705,094100,91744481,898,896,898,896,236
20230705,094000,91532581,898,898,898,898,121
20230705,093900,91423923,900,897,900,897,2000
20230705,093800,89627400,897,897,897,897,0
20230705,093700,89627400,897,897,897,897,2688
20230705,093600,87216264,897,897,897,897,8
20230705,093500,87209088,897,897,897,897,7
20230705,093400,87202809,897,897,897,897,1017
20230705,093300,86290560,897,897,897,894,5222
20230705,093200,81616662,898,898,898,898,0
20230705,093100,81616662,898,898,898,898,0
20230705,093000,81616662,898,898,898,897,756
20230705,092900,80938311,900,900,900,900,7015
20230705,092800,74624811,900,900,900,900,1067
20230705,092700,73664511,900,900,900,900,432
20230705,092600,73275711,900,899,902,899,2027
20230705,092500,71451255,900,896,900,896,14192
20230705,092400,58699653,897,897,897,897,0
20230705,092300,58699653,897,897,897,897,754
20230705,092200,58023315,897,897,897,897,27
20230705,092100,57999096,893,893,893,893,10
20230705,092000,57990166,893,895,895,893,535
20230705,091900,57511431,895,896,896,895,5000
20230705,091800,53035617,897,897,897,897,1000
20230705,091700,52138617,897,897,897,897,1578
20230705,091600,50723151,898,899,899,897,2095
20230705,091500,48843761,899,897,899,897,3721
20230705,091400,45499024,896,898,899,896,6382
20230705,091300,39766663,898,895,898,895,4448
20230705,091200,35777784,895,894,895,894,2765
20230705,091100,33303209,894,892,894,892,725
20230705,091000,32655499,892,894,894,892,633
20230705,090900,32090397,894,894,894,894,20
20230705,090800,32072517,894,890,894,890,13408
20230705,090700,20117590,890,889,890,889,353
20230705,090600,19803423,889,889,889,889,0
20230705,090500,19803423,889,883,889,883,1241
20230705,090400,18705186,885,882,885,882,3403
20230705,090300,15702598,883,885,885,883,3610
20230705,090200,12514476,885,884,885,884,2313
20230705,090100,10469118,884,886,886,884,123
20230705,090000,10360250,884,886,886,884,11703