KissMeData/001020/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183200,98786427,872,872,872,872,2028
20230720,183100,98786427,872,872,872,872,0
20230720,183000,98786427,872,872,872,872,0
20230720,182900,98786427,872,872,872,872,0
20230720,182800,98786427,872,872,872,872,0
20230720,182700,98786427,872,872,872,872,0
20230720,182600,98786427,872,872,872,872,0
20230720,182500,98786427,872,872,872,872,0
20230720,182400,98786427,872,872,872,872,0
20230720,182300,98786427,872,872,872,872,0
20230720,182200,98786427,872,872,872,872,0
20230720,182100,98786427,872,872,872,872,0
20230720,182000,98786427,872,872,872,872,0
20230720,181900,98786427,872,872,872,872,0
20230720,181800,98786427,872,872,872,872,0
20230720,181700,98786427,872,872,872,872,0
20230720,181600,98786427,872,872,872,872,0
20230720,181500,98786427,872,872,872,872,0
20230720,181400,98786427,872,872,872,872,0
20230720,181300,98786427,872,872,872,872,0
20230720,181200,98786427,872,872,872,872,0
20230720,181100,98786427,872,872,872,872,0
20230720,181000,98786427,872,872,872,872,0
20230720,180900,98786427,872,872,872,872,0
20230720,180800,98786427,872,872,872,872,0
20230720,180700,98786427,872,872,872,872,0
20230720,180600,98786427,872,872,872,872,0
20230720,180500,98786427,872,872,872,872,0
20230720,180400,98786427,872,872,872,872,0
20230720,180300,98786427,872,872,872,872,0
20230720,180200,98786427,872,872,872,872,2028
20230720,180100,98786427,872,872,872,872,0
20230720,180000,98786427,872,872,872,872,0
20230720,175900,98786427,872,872,872,872,0
20230720,175800,98786427,872,872,872,872,0
20230720,175700,98786427,872,872,872,872,0
20230720,175600,98786427,872,872,872,872,0
20230720,175500,98786427,872,872,872,872,0
20230720,175400,98786427,872,872,872,872,0
20230720,175300,98786427,872,872,872,872,0
20230720,175200,98786427,872,872,872,872,0
20230720,175100,98786427,872,872,872,872,0
20230720,175000,98786427,872,872,872,872,0
20230720,174900,98786427,872,872,872,872,0
20230720,174800,98786427,872,872,872,872,0
20230720,174700,98786427,872,872,872,872,0
20230720,174600,98786427,872,872,872,872,0
20230720,174500,98786427,872,872,872,872,0
20230720,174400,98786427,872,872,872,872,0
20230720,174300,98786427,872,872,872,872,0
20230720,174200,98786427,872,872,872,872,0
20230720,174100,98786427,872,872,872,872,0
20230720,174000,98786427,872,872,872,872,0
20230720,173900,98786427,872,872,872,872,0
20230720,173800,98786427,872,872,872,872,0
20230720,173700,98786427,872,872,872,872,0
20230720,173600,98786427,872,872,872,872,0
20230720,173500,98786427,872,872,872,872,0
20230720,173400,98786427,872,872,872,872,0
20230720,173300,98786427,872,872,872,872,0
20230720,173200,98786427,872,872,872,872,2028
20230720,173100,98786427,872,872,872,872,0
20230720,173000,98786427,872,872,872,872,0
20230720,172900,98786427,872,872,872,872,0
20230720,172800,98786427,872,872,872,872,0
20230720,172700,98786427,872,872,872,872,0
20230720,172600,98786427,872,872,872,872,0
20230720,172500,98786427,872,872,872,872,0
20230720,172400,98786427,872,872,872,872,0
20230720,172300,98786427,872,872,872,872,0
20230720,172200,98786427,872,872,872,872,0
20230720,172100,98786427,872,872,872,872,0
20230720,172000,98786427,872,872,872,872,0
20230720,171900,98786427,872,872,872,872,0
20230720,171800,98786427,872,872,872,872,0
20230720,171700,98786427,872,872,872,872,0
20230720,171600,98786427,872,872,872,872,0
20230720,171500,98786427,872,872,872,872,0
20230720,171400,98786427,872,872,872,872,0
20230720,171300,98786427,872,872,872,872,0
20230720,171200,98786427,872,872,872,872,0
20230720,171100,98786427,872,872,872,872,0
20230720,171000,98786427,872,872,872,872,0
20230720,170900,98786427,872,872,872,872,0
20230720,170800,98786427,872,872,872,872,0
20230720,170700,98786427,872,872,872,872,0
20230720,170600,98786427,872,872,872,872,0
20230720,170500,98786427,872,872,872,872,0
20230720,170400,98786427,872,872,872,872,0
20230720,170300,98786427,872,872,872,872,0
20230720,170200,98786427,872,872,872,872,2028
20230720,170100,98786427,872,872,872,872,0
20230720,170000,98786427,872,872,872,872,0
20230720,165900,98786427,872,872,872,872,0
20230720,165800,98786427,872,872,872,872,0
20230720,165700,98786427,872,872,872,872,0
20230720,165600,98786427,872,872,872,872,0
20230720,165500,98786427,872,872,872,872,0
20230720,165400,98786427,872,872,872,872,0
20230720,165300,98786427,872,872,872,872,0
20230720,165200,98786427,872,872,872,872,0
20230720,165100,98786427,872,872,872,872,0
20230720,165000,98786427,872,872,872,872,0
20230720,164900,98786427,872,872,872,872,0
20230720,164800,98786427,872,872,872,872,0
20230720,164700,98786427,872,872,872,872,0
20230720,164600,98786427,872,872,872,872,0
20230720,164500,98786427,872,872,872,872,0
20230720,164400,98786427,872,872,872,872,0
20230720,164300,98786427,872,872,872,872,0
20230720,164200,98786427,872,872,872,872,0
20230720,164100,98786427,872,872,872,872,0
20230720,164000,98786427,872,872,872,872,0
20230720,163900,98786427,872,872,872,872,0
20230720,163800,98786427,872,872,872,872,0
20230720,163700,98786427,872,872,872,872,0
20230720,163600,98786427,872,872,872,872,0
20230720,163500,98786427,872,872,872,872,0
20230720,163400,98786427,872,872,872,872,0
20230720,163300,98786427,872,872,872,872,0
20230720,163200,98786427,872,872,872,872,2028
20230720,163100,98786427,872,872,872,872,0
20230720,163000,98786427,872,872,872,872,0
20230720,162900,98786427,872,872,872,872,0
20230720,162800,98786427,872,872,872,872,0
20230720,162700,98786427,872,872,872,872,0
20230720,162600,98786427,872,872,872,872,0
20230720,162500,98786427,872,872,872,872,0
20230720,162400,98786427,872,872,872,872,0
20230720,162300,98786427,872,872,872,872,0
20230720,162200,98786427,872,872,872,872,0
20230720,162100,98786427,872,872,872,872,0
20230720,162000,98786427,872,872,872,872,0
20230720,161900,98786427,872,872,872,872,0
20230720,161800,98786427,872,872,872,872,0
20230720,161700,98786427,872,872,872,872,0
20230720,161600,98786427,872,872,872,872,0
20230720,161500,98786427,872,872,872,872,0
20230720,161400,98786427,872,872,872,872,0
20230720,161300,98786427,872,872,872,872,0
20230720,161200,98786427,872,872,872,872,0
20230720,161100,98786427,872,872,872,872,0
20230720,161000,98786427,872,872,872,872,0
20230720,160900,98786427,872,872,872,872,0
20230720,160800,98786427,872,872,872,872,0
20230720,160700,98786427,872,872,872,872,0
20230720,160600,98786427,872,872,872,872,0
20230720,160500,98786427,872,872,872,872,0
20230720,160400,98786427,872,872,872,872,0
20230720,160300,98786427,872,872,872,872,0
20230720,160200,98786427,872,872,872,872,2028
20230720,160100,98786427,872,872,872,872,0
20230720,160000,98786427,872,872,872,872,0
20230720,155900,98786427,872,872,872,872,0
20230720,155800,98786427,872,872,872,872,0
20230720,155700,98786427,872,872,872,872,0
20230720,155600,98786427,872,872,872,872,0
20230720,155500,98786427,872,872,872,872,0
20230720,155400,98786427,872,872,872,872,0
20230720,155300,98786427,872,872,872,872,0
20230720,155200,98786427,872,872,872,872,0
20230720,155100,98786427,872,872,872,872,0
20230720,155000,98786427,872,872,872,872,0
20230720,154900,98786427,872,872,872,872,0
20230720,154800,98786427,872,872,872,872,0
20230720,154700,98786427,872,872,872,872,0
20230720,154600,98786427,872,872,872,872,0
20230720,154500,98786427,872,872,872,872,0
20230720,154400,98786427,872,872,872,872,0
20230720,154300,98786427,872,872,872,872,0
20230720,154200,98786427,872,872,872,872,0
20230720,154100,98786427,872,872,872,872,0
20230720,154000,98786427,872,872,872,872,0
20230720,153900,98786427,872,872,872,872,0
20230720,153800,98786427,872,872,872,872,0
20230720,153700,98786427,872,872,872,872,0
20230720,153600,98786427,872,872,872,872,0
20230720,153500,98786427,872,872,872,872,0
20230720,153400,98786427,872,872,872,872,0
20230720,153300,98786427,872,872,872,872,0
20230720,153200,98786427,872,872,872,872,2028
20230720,153100,98786427,872,872,872,872,0
20230720,153000,98786427,872,872,872,872,2028
20230720,152900,97018011,873,873,873,873,0
20230720,152800,97018011,873,873,873,873,0
20230720,152700,97018011,873,873,873,873,0
20230720,152600,97018011,873,873,873,873,0
20230720,152500,97018011,873,873,873,873,0
20230720,152400,97018011,873,873,873,873,0
20230720,152300,97018011,873,873,873,873,0
20230720,152200,97018011,873,873,873,873,0
20230720,152100,97018011,873,873,873,873,0
20230720,152000,97018011,873,873,873,873,0
20230720,151900,97018011,873,873,873,873,0
20230720,151800,97018011,873,873,873,873,0
20230720,151700,97018011,873,873,873,873,0
20230720,151600,97018011,873,873,873,873,0
20230720,151500,97018011,873,873,879,873,1753
20230720,151400,95482998,874,874,874,874,0
20230720,151300,95482998,874,874,874,874,200
20230720,151200,95308198,874,874,874,874,31
20230720,151100,95281104,874,874,874,874,44
20230720,151000,95242648,872,872,872,872,0
20230720,150900,95242648,872,872,872,872,0
20230720,150800,95242648,872,872,872,872,0
20230720,150700,95242648,872,872,872,872,0
20230720,150600,95242648,872,873,873,872,2479
20230720,150500,93079450,873,873,873,873,10
20230720,150400,93070720,873,874,874,873,2
20230720,150300,93068973,874,874,874,874,0
20230720,150200,93068973,874,874,874,874,337
20230720,150100,92774435,873,873,873,873,3693
20230720,150000,89550446,872,872,872,872,0
20230720,145900,89550446,872,872,872,872,100
20230720,145800,89463246,872,872,872,872,0
20230720,145700,89463246,872,872,872,872,1
20230720,145600,89462374,872,872,872,872,79
20230720,145500,89393486,871,871,871,871,0
20230720,145400,89393486,871,871,871,871,679
20230720,145300,88802077,871,871,871,871,0
20230720,145200,88802077,871,871,871,871,703
20230720,145100,88189764,871,871,871,871,0
20230720,145000,88189764,871,871,871,871,0
20230720,144900,88189764,871,871,871,871,12
20230720,144800,88179312,871,871,871,871,2
20230720,144700,88177570,871,871,871,871,0
20230720,144600,88177570,871,871,871,871,0
20230720,144500,88177570,871,871,871,871,0
20230720,144400,88177570,871,871,871,871,0
20230720,144300,88177570,871,871,871,871,0
20230720,144200,88177570,871,871,871,871,0
20230720,144100,88177570,871,871,871,871,0
20230720,144000,88177570,871,871,871,871,0
20230720,143900,88177570,871,871,871,871,140
20230720,143800,88055630,870,870,870,870,0
20230720,143700,88055630,870,870,870,870,0
20230720,143600,88055630,870,870,870,870,1000
20230720,143500,87185630,870,870,870,870,0
20230720,143400,87185630,870,870,870,870,0
20230720,143300,87185630,870,870,870,870,0
20230720,143200,87185630,870,870,870,870,650
20230720,143100,86620130,870,870,870,870,0
20230720,143000,86620130,870,870,870,870,93
20230720,142900,86539220,872,872,872,872,0
20230720,142800,86539220,872,872,872,872,0
20230720,142700,86539220,872,872,872,872,0
20230720,142600,86539220,872,872,872,872,0
20230720,142500,86539220,872,872,872,872,0
20230720,142400,86539220,872,872,872,872,0
20230720,142300,86539220,872,872,872,872,0
20230720,142200,86539220,872,872,872,872,5
20230720,142100,86534860,872,872,872,872,0
20230720,142000,86534860,872,872,872,872,369
20230720,141900,86213092,872,872,872,872,10
20230720,141800,86204372,872,872,872,872,0
20230720,141700,86204372,872,872,872,872,0
20230720,141600,86204372,872,872,872,872,210
20230720,141500,86021252,870,870,870,870,0
20230720,141400,86021252,870,871,871,870,101
20230720,141300,85933380,871,871,871,871,0
20230720,141200,85933380,871,871,871,871,0
20230720,141100,85933380,871,871,871,871,0
20230720,141000,85933380,871,871,871,871,0
20230720,140900,85933380,871,871,871,871,0
20230720,140800,85933380,871,871,871,871,158
20230720,140700,85795762,871,871,871,871,74
20230720,140600,85731308,872,872,872,872,0
20230720,140500,85731308,872,872,872,872,0
20230720,140400,85731308,872,872,872,872,0
20230720,140300,85731308,872,872,872,872,344
20230720,140200,85431340,872,872,872,872,0
20230720,140100,85431340,872,872,872,872,216
20230720,140000,85242988,871,871,871,871,0
20230720,135900,85242988,871,870,871,870,806
20230720,135800,84541462,871,871,871,871,3
20230720,135700,84538849,871,871,871,871,0
20230720,135600,84538849,871,871,871,871,0
20230720,135500,84538849,871,871,871,871,20
20230720,135400,84521429,871,871,871,871,10
20230720,135300,84512719,871,871,871,871,1
20230720,135200,84511848,870,870,870,870,0
20230720,135100,84511848,870,870,870,870,0
20230720,135000,84511848,870,870,870,870,0
20230720,134900,84511848,870,870,870,870,0
20230720,134800,84511848,870,870,870,870,0
20230720,134700,84511848,870,870,870,870,0
20230720,134600,84511848,870,870,870,870,0
20230720,134500,84511848,870,870,870,870,0
20230720,134400,84511848,870,870,870,870,0
20230720,134300,84511848,870,870,870,870,983
20230720,134200,83656638,871,871,872,871,317
20230720,134100,83380530,871,872,872,871,44
20230720,134000,83342204,872,872,872,872,0
20230720,133900,83342204,872,872,872,872,0
20230720,133800,83342204,872,872,872,872,158
20230720,133700,83204428,871,871,871,871,10
20230720,133600,83195718,870,870,870,870,0
20230720,133500,83195718,870,870,870,870,0
20230720,133400,83195718,870,870,870,870,0
20230720,133300,83195718,870,870,870,870,0
20230720,133200,83195718,870,870,870,870,0
20230720,133100,83195718,870,870,870,870,5
20230720,133000,83191368,872,872,872,872,0
20230720,132900,83191368,872,872,872,872,0
20230720,132800,83191368,872,872,872,872,3800
20230720,132700,79877768,872,872,872,872,200
20230720,132600,79703368,872,872,872,872,0
20230720,132500,79703368,872,872,872,872,0
20230720,132400,79703368,872,872,872,872,0
20230720,132300,79703368,872,872,872,872,1
20230720,132200,79702496,873,873,873,873,524
20230720,132100,79245044,873,873,873,873,72
20230720,132000,79182188,874,874,874,874,0
20230720,131900,79182188,874,874,874,874,400
20230720,131800,78832588,874,874,874,874,0
20230720,131700,78832588,874,874,874,874,50
20230720,131600,78788888,874,874,874,874,2
20230720,131500,78787140,874,874,874,874,0
20230720,131400,78787140,874,874,874,874,0
20230720,131300,78787140,874,874,874,874,1
20230720,131200,78786266,873,873,873,873,5
20230720,131100,78781901,873,873,873,873,2
20230720,131000,78780155,872,871,872,871,48
20230720,130900,78738309,870,870,870,870,0
20230720,130800,78738309,870,870,870,870,0
20230720,130700,78738309,870,870,870,870,0
20230720,130600,78738309,870,870,870,870,10
20230720,130500,78729609,871,871,871,871,0
20230720,130400,78729609,871,870,871,870,14944
20230720,130300,65725742,869,868,869,868,4127
20230720,130200,62139489,868,868,868,868,0
20230720,130100,62139489,868,868,868,868,1
20230720,130000,62138621,866,866,866,866,0
20230720,125900,62138621,866,867,867,866,1014
20230720,125800,61260113,868,868,868,868,0
20230720,125700,61260113,868,867,868,867,1391
20230720,125600,60052841,867,867,867,867,0
20230720,125500,60052841,867,867,867,867,0
20230720,125400,60052841,867,867,867,867,1
20230720,125300,60051974,867,867,867,867,0
20230720,125200,60051974,867,867,867,867,0
20230720,125100,60051974,867,867,867,867,0
20230720,125000,60051974,867,867,867,867,0
20230720,124900,60051974,867,866,867,866,1070
20230720,124800,59124454,864,864,864,864,0
20230720,124700,59124454,864,864,864,864,0
20230720,124600,59124454,864,864,864,864,0
20230720,124500,59124454,864,864,864,864,0
20230720,124400,59124454,864,864,864,864,31
20230720,124300,59097670,864,864,864,864,801
20230720,124200,58405606,865,865,865,865,1
20230720,124100,58404741,865,865,865,865,0
20230720,124000,58404741,865,865,865,865,72
20230720,123900,58342461,864,864,864,864,0
20230720,123800,58342461,864,864,864,864,28
20230720,123700,58318269,864,864,864,864,72
20230720,123600,58256061,864,864,864,864,0
20230720,123500,58256061,864,864,864,864,0
20230720,123400,58256061,864,864,864,864,0
20230720,123300,58256061,864,864,864,864,0
20230720,123200,58256061,864,864,864,864,0
20230720,123100,58256061,864,864,864,864,500
20230720,123000,57824061,864,864,864,864,201
20230720,122900,57650397,864,864,864,864,102
20230720,122800,57562269,864,865,865,864,2
20230720,122700,57560540,864,864,864,864,15
20230720,122600,57547580,865,865,865,865,0
20230720,122500,57547580,865,865,865,865,838
20230720,122400,56822710,865,864,865,864,86
20230720,122300,56748343,863,864,864,857,2028
20230720,122200,55004155,864,864,864,864,0
20230720,122100,55004155,864,864,864,864,403
20230720,122000,54655963,863,863,863,863,0
20230720,121900,54655963,863,863,863,863,16
20230720,121800,54642155,862,863,863,862,244
20230720,121700,54431825,863,863,863,863,0
20230720,121600,54431825,863,863,863,863,0
20230720,121500,54431825,863,863,863,863,110
20230720,121400,54336895,863,863,863,863,0
20230720,121300,54336895,863,863,863,863,0
20230720,121200,54336895,863,863,863,863,64
20230720,121100,54281663,863,863,863,863,0
20230720,121000,54281663,863,863,863,863,280
20230720,120900,54040023,863,863,863,863,0
20230720,120800,54040023,863,863,863,863,0
20230720,120700,54040023,863,863,863,863,0
20230720,120600,54040023,863,863,863,863,0
20230720,120500,54040023,863,863,863,863,0
20230720,120400,54040023,863,863,863,863,1
20230720,120300,54039160,864,864,864,864,0
20230720,120200,54039160,864,864,864,864,0
20230720,120100,54039160,864,864,864,864,0
20230720,120000,54039160,864,864,864,864,0
20230720,115900,54039160,864,864,864,864,0
20230720,115800,54039160,864,864,864,864,0
20230720,115700,54039160,864,864,864,864,0
20230720,115600,54039160,864,864,864,864,0
20230720,115500,54039160,864,864,864,864,0
20230720,115400,54039160,864,864,864,864,0
20230720,115300,54039160,864,864,864,864,0
20230720,115200,54039160,864,864,864,864,0
20230720,115100,54039160,864,864,864,864,2
20230720,115000,54037432,864,864,864,864,0
20230720,114900,54037432,864,864,864,864,1
20230720,114800,54036568,861,861,861,861,0
20230720,114700,54036568,861,861,861,861,1157
20230720,114600,53040391,861,861,861,861,0
20230720,114500,53040391,861,861,861,861,0
20230720,114400,53040391,861,861,861,861,0
20230720,114300,53040391,861,861,861,861,0
20230720,114200,53040391,861,862,862,861,10000
20230720,114100,44430278,864,865,865,864,225
20230720,114000,44235876,865,865,865,865,0
20230720,113900,44235876,865,865,865,865,0
20230720,113800,44235876,865,865,865,865,40
20230720,113700,44201276,865,865,865,865,3
20230720,113600,44198681,865,865,865,865,0
20230720,113500,44198681,865,865,865,865,0
20230720,113400,44198681,865,863,865,863,2500
20230720,113300,42037181,862,861,862,861,8576
20230720,113200,34652439,858,858,858,858,0
20230720,113100,34652439,858,858,858,858,35
20230720,113000,34622409,858,858,858,858,0
20230720,112900,34622409,858,858,858,858,0
20230720,112800,34622409,858,858,858,858,14
20230720,112700,34610397,861,861,861,861,0
20230720,112600,34610397,861,861,861,861,0
20230720,112500,34610397,861,861,861,861,0
20230720,112400,34610397,861,861,861,861,1
20230720,112300,34609536,858,858,858,858,0
20230720,112200,34609536,858,858,858,858,0
20230720,112100,34609536,858,858,858,858,0
20230720,112000,34609536,858,858,858,858,800
20230720,111900,33923136,860,860,860,860,57
20230720,111800,33874116,858,858,858,858,3000
20230720,111700,31300116,858,860,860,858,3009
20230720,111600,28718392,858,858,858,858,0
20230720,111500,28718392,858,858,858,858,0
20230720,111400,28718392,858,858,858,858,0
20230720,111300,28718392,858,858,858,858,500
20230720,111200,28289392,858,859,859,858,876
20230720,111100,27537261,859,859,859,859,0
20230720,111000,27537261,859,859,859,859,0
20230720,110900,27537261,859,859,859,859,28
20230720,110800,27513209,859,859,859,859,2
20230720,110700,27511491,859,859,859,859,0
20230720,110600,27511491,859,859,859,859,0
20230720,110500,27511491,859,859,859,859,0
20230720,110400,27511491,859,859,859,859,0
20230720,110300,27511491,859,859,859,859,0
20230720,110200,27511491,859,859,859,859,0
20230720,110100,27511491,859,859,859,859,0
20230720,110000,27511491,859,859,859,859,0
20230720,105900,27511491,859,859,859,859,0
20230720,105800,27511491,859,859,859,859,0
20230720,105700,27511491,859,859,859,859,0
20230720,105600,27511491,859,859,859,859,0
20230720,105500,27511491,859,859,859,859,0
20230720,105400,27511491,859,859,859,859,0
20230720,105300,27511491,859,859,859,859,761
20230720,105200,26857792,858,858,858,858,0
20230720,105100,26857792,858,858,858,858,700
20230720,105000,26257192,859,859,859,859,0
20230720,104900,26257192,859,859,859,859,485
20230720,104800,25840577,859,859,859,859,0
20230720,104700,25840577,859,859,859,859,150
20230720,104600,25711727,859,859,859,859,0
20230720,104500,25711727,859,859,859,859,0
20230720,104400,25711727,859,859,859,859,604
20230720,104300,25192891,858,858,858,858,0
20230720,104200,25192891,858,858,858,858,0
20230720,104100,25192891,858,858,858,858,0
20230720,104000,25192891,858,858,858,858,0
20230720,103900,25192891,858,858,858,858,0
20230720,103800,25192891,858,858,858,858,310
20230720,103700,24926911,861,861,861,861,0
20230720,103600,24926911,861,861,861,861,0
20230720,103500,24926911,861,861,861,861,73
20230720,103400,24864058,861,861,861,861,0
20230720,103300,24864058,861,861,861,861,0
20230720,103200,24864058,861,861,861,861,0
20230720,103100,24864058,861,861,861,861,1
20230720,103000,24863197,861,861,861,861,0
20230720,102900,24863197,861,861,861,861,0
20230720,102800,24863197,861,861,861,861,0
20230720,102700,24863197,861,861,861,861,17
20230720,102600,24848560,858,858,858,858,1
20230720,102500,24847702,858,858,858,858,0
20230720,102400,24847702,858,858,858,858,0
20230720,102300,24847702,858,858,858,858,0
20230720,102200,24847702,858,858,858,858,0
20230720,102100,24847702,858,858,858,858,0
20230720,102000,24847702,858,858,858,858,0
20230720,101900,24847702,858,858,858,858,0
20230720,101800,24847702,858,858,858,858,2
20230720,101700,24845986,861,861,861,861,0
20230720,101600,24845986,861,861,861,861,0
20230720,101500,24845986,861,861,861,861,0
20230720,101400,24845986,861,861,861,861,0
20230720,101300,24845986,861,861,861,861,0
20230720,101200,24845986,861,861,861,861,0
20230720,101100,24845986,861,861,861,861,233
20230720,101000,24645373,860,860,860,860,0
20230720,100900,24645373,860,860,860,860,0
20230720,100800,24645373,860,860,860,860,109
20230720,100700,24551633,858,858,858,858,1
20230720,100600,24550775,859,859,859,859,0
20230720,100500,24550775,859,859,860,859,2390
20230720,100400,22495424,858,858,858,858,0
20230720,100300,22495424,858,858,858,858,0
20230720,100200,22495424,858,858,858,858,1
20230720,100100,22494566,859,856,859,856,237
20230720,100000,22291580,856,856,856,856,17
20230720,095900,22277028,856,857,858,856,470
20230720,095800,21874251,856,856,856,856,1
20230720,095700,21873395,856,857,857,856,31
20230720,095600,21846829,858,858,858,858,0
20230720,095500,21846829,858,858,858,858,0
20230720,095400,21846829,858,858,858,858,1
20230720,095300,21845971,856,856,856,856,0
20230720,095200,21845971,856,856,856,856,0
20230720,095100,21845971,856,856,856,856,0
20230720,095000,21845971,856,856,856,856,0
20230720,094900,21845971,856,856,856,856,0
20230720,094800,21845971,856,856,856,856,0
20230720,094700,21845971,856,856,856,856,0
20230720,094600,21845971,856,856,856,856,0
20230720,094500,21845971,856,856,856,856,0
20230720,094400,21845971,856,856,856,856,0
20230720,094300,21845971,856,856,856,856,4
20230720,094200,21842547,856,855,856,855,88
20230720,094100,21767230,855,855,855,855,298
20230720,094000,21512440,856,856,856,856,6
20230720,093900,21507304,857,857,857,857,156
20230720,093800,21373612,856,856,856,856,27
20230720,093700,21350500,856,856,856,856,0
20230720,093600,21350500,856,853,856,853,2482
20230720,093500,19233132,852,852,852,852,15
20230720,093400,19220352,851,851,851,851,0
20230720,093300,19220352,851,851,851,851,0
20230720,093200,19220352,851,852,852,851,68
20230720,093100,19162481,851,853,853,851,68
20230720,093000,19104609,853,853,853,853,21
20230720,092900,19086696,853,853,853,853,0
20230720,092800,19086696,853,853,853,853,0
20230720,092700,19086696,853,853,853,853,0
20230720,092600,19086696,853,853,853,853,0
20230720,092500,19086696,853,854,854,851,434
20230720,092400,18717025,851,851,851,851,460
20230720,092300,18325565,855,855,855,855,360
20230720,092200,18017765,861,861,861,861,0
20230720,092100,18017765,861,861,861,861,0
20230720,092000,18017765,861,861,861,861,0
20230720,091900,18017765,861,851,861,850,2021
20230720,091800,16282413,850,856,856,850,6086
20230720,091700,11109307,850,855,855,850,5000
20230720,091600,6851154,856,856,856,856,2503
20230720,091500,4708586,859,859,859,859,3
20230720,091400,4706009,859,859,859,859,21
20230720,091300,4687970,859,859,859,859,1
20230720,091200,4687111,856,856,856,856,420
20230720,091100,4327591,855,855,855,855,6
20230720,091000,4322461,855,855,855,855,0
20230720,090900,4322461,855,856,856,855,30
20230720,090800,4296782,855,856,856,855,36
20230720,090700,4265967,855,856,856,855,40
20230720,090600,4231728,855,856,856,855,52
20230720,090500,4187217,855,855,855,853,613
20230720,090400,3664212,855,856,856,855,101
20230720,090300,3577757,855,855,855,855,1
20230720,090200,3576902,855,857,857,855,132
20230720,090100,3463910,856,853,856,853,254
20230720,090000,3246518,853,853,853,853,3806