KissMeData/002880/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183700,126021637,679,679,679,679,3727
20230705,183600,126021637,679,679,679,679,0
20230705,183500,126021637,679,679,679,679,0
20230705,183400,126021637,679,679,679,679,0
20230705,183300,126021637,679,679,679,679,0
20230705,183200,126021637,679,679,679,679,0
20230705,183100,126021637,679,679,679,679,0
20230705,183000,126021637,679,679,679,679,0
20230705,182900,126021637,679,679,679,679,0
20230705,182800,126021637,679,679,679,679,0
20230705,182700,126021637,679,679,679,679,0
20230705,182600,126021637,679,679,679,679,0
20230705,182500,126021637,679,679,679,679,0
20230705,182400,126021637,679,679,679,679,0
20230705,182300,126021637,679,679,679,679,0
20230705,182200,126021637,679,679,679,679,0
20230705,182100,126021637,679,679,679,679,0
20230705,182000,126021637,679,679,679,679,0
20230705,181900,126021637,679,679,679,679,0
20230705,181800,126021637,679,679,679,679,0
20230705,181700,126021637,679,679,679,679,0
20230705,181600,126021637,679,679,679,679,0
20230705,181500,126021637,679,679,679,679,0
20230705,181400,126021637,679,679,679,679,0
20230705,181300,126021637,679,679,679,679,0
20230705,181200,126021637,679,679,679,679,0
20230705,181100,126021637,679,679,679,679,0
20230705,181000,126021637,679,679,679,679,0
20230705,180900,126021637,679,679,679,679,0
20230705,180800,126021637,679,679,679,679,0
20230705,180700,126021637,679,679,679,679,3727
20230705,180600,126021637,679,679,679,679,0
20230705,180500,126021637,679,679,679,679,0
20230705,180400,126021637,679,679,679,679,0
20230705,180300,126021637,679,679,679,679,0
20230705,180200,126021637,679,679,679,679,0
20230705,180100,126021637,679,679,679,679,0
20230705,180000,126021637,679,679,679,679,0
20230705,175900,126021637,679,679,679,679,0
20230705,175800,126021637,679,679,679,679,0
20230705,175700,126021637,679,679,679,679,0
20230705,175600,126021637,679,679,679,679,0
20230705,175500,126021637,679,679,679,679,0
20230705,175400,126021637,679,679,679,679,0
20230705,175300,126021637,679,679,679,679,0
20230705,175200,126021637,679,679,679,679,0
20230705,175100,126021637,679,679,679,679,0
20230705,175000,126021637,679,679,679,679,0
20230705,174900,126021637,679,679,679,679,0
20230705,174800,126021637,679,679,679,679,0
20230705,174700,126021637,679,679,679,679,0
20230705,174600,126021637,679,679,679,679,0
20230705,174500,126021637,679,679,679,679,0
20230705,174400,126021637,679,679,679,679,0
20230705,174300,126021637,679,679,679,679,0
20230705,174200,126021637,679,679,679,679,0
20230705,174100,126021637,679,679,679,679,0
20230705,174000,126021637,679,679,679,679,0
20230705,173900,126021637,679,679,679,679,0
20230705,173800,126021637,679,679,679,679,0
20230705,173700,126021637,679,679,679,679,3727
20230705,173600,126021637,679,679,679,679,0
20230705,173500,126021637,679,679,679,679,0
20230705,173400,126021637,679,679,679,679,0
20230705,173300,126021637,679,679,679,679,0
20230705,173200,126021637,679,679,679,679,0
20230705,173100,126021637,679,679,679,679,0
20230705,173000,126021637,679,679,679,679,0
20230705,172900,126021637,679,679,679,679,0
20230705,172800,126021637,679,679,679,679,0
20230705,172700,126021637,679,679,679,679,0
20230705,172600,126021637,679,679,679,679,0
20230705,172500,126021637,679,679,679,679,0
20230705,172400,126021637,679,679,679,679,0
20230705,172300,126021637,679,679,679,679,0
20230705,172200,126021637,679,679,679,679,0
20230705,172100,126021637,679,679,679,679,0
20230705,172000,126021637,679,679,679,679,0
20230705,171900,126021637,679,679,679,679,0
20230705,171800,126021637,679,679,679,679,0
20230705,171700,126021637,679,679,679,679,0
20230705,171600,126021637,679,679,679,679,0
20230705,171500,126021637,679,679,679,679,0
20230705,171400,126021637,679,679,679,679,0
20230705,171300,126021637,679,679,679,679,0
20230705,171200,126021637,679,679,679,679,0
20230705,171100,126021637,679,679,679,679,0
20230705,171000,126021637,679,679,679,679,0
20230705,170900,126021637,679,679,679,679,0
20230705,170800,126021637,679,679,679,679,0
20230705,170700,126021637,679,679,679,679,3727
20230705,170600,126021637,679,679,679,679,0
20230705,170500,126021637,679,679,679,679,0
20230705,170400,126021637,679,679,679,679,0
20230705,170300,126021637,679,679,679,679,0
20230705,170200,126021637,679,679,679,679,0
20230705,170100,126021637,679,679,679,679,0
20230705,170000,126021637,679,679,679,679,0
20230705,165900,126021637,679,679,679,679,0
20230705,165800,126021637,679,679,679,679,0
20230705,165700,126021637,679,679,679,679,0
20230705,165600,126021637,679,679,679,679,0
20230705,165500,126021637,679,679,679,679,0
20230705,165400,126021637,679,679,679,679,0
20230705,165300,126021637,679,679,679,679,0
20230705,165200,126021637,679,679,679,679,0
20230705,165100,126021637,679,679,679,679,0
20230705,165000,126021637,679,679,679,679,0
20230705,164900,126021637,679,679,679,679,0
20230705,164800,126021637,679,679,679,679,0
20230705,164700,126021637,679,679,679,679,0
20230705,164600,126021637,679,679,679,679,0
20230705,164500,126021637,679,679,679,679,0
20230705,164400,126021637,679,679,679,679,0
20230705,164300,126021637,679,679,679,679,0
20230705,164200,126021637,679,679,679,679,0
20230705,164100,126021637,679,679,679,679,0
20230705,164000,126021637,679,679,679,679,0
20230705,163900,126021637,679,679,679,679,0
20230705,163800,126021637,679,679,679,679,0
20230705,163700,126021637,679,679,679,679,3727
20230705,163600,126021637,679,679,679,679,0
20230705,163500,126021637,679,679,679,679,0
20230705,163400,126021637,679,679,679,679,0
20230705,163300,126021637,679,679,679,679,0
20230705,163200,126021637,679,679,679,679,0
20230705,163100,126021637,679,679,679,679,0
20230705,163000,126021637,679,679,679,679,0
20230705,162900,126021637,679,679,679,679,0
20230705,162800,126021637,679,679,679,679,0
20230705,162700,126021637,679,679,679,679,0
20230705,162600,126021637,679,679,679,679,0
20230705,162500,126021637,679,679,679,679,0
20230705,162400,126021637,679,679,679,679,0
20230705,162300,126021637,679,679,679,679,0
20230705,162200,126021637,679,679,679,679,0
20230705,162100,126021637,679,679,679,679,0
20230705,162000,126021637,679,679,679,679,0
20230705,161900,126021637,679,679,679,679,0
20230705,161800,126021637,679,679,679,679,0
20230705,161700,126021637,679,679,679,679,0
20230705,161600,126021637,679,679,679,679,0
20230705,161500,126021637,679,679,679,679,0
20230705,161400,126021637,679,679,679,679,0
20230705,161300,126021637,679,679,679,679,0
20230705,161200,126021637,679,679,679,679,0
20230705,161100,126021637,679,679,679,679,0
20230705,161000,126021637,679,679,679,679,0
20230705,160900,126021637,679,679,679,679,0
20230705,160800,126021637,679,679,679,679,0
20230705,160700,126021637,679,679,679,679,3727
20230705,160600,126021637,679,679,679,679,0
20230705,160500,126021637,679,679,679,679,0
20230705,160400,126021637,679,679,679,679,0
20230705,160300,126021637,679,679,679,679,0
20230705,160200,126021637,679,679,679,679,0
20230705,160100,126021637,679,679,679,679,0
20230705,160000,126021637,679,679,679,679,0
20230705,155900,126021637,679,679,679,679,0
20230705,155800,126021637,679,679,679,679,0
20230705,155700,126021637,679,679,679,679,0
20230705,155600,126021637,679,679,679,679,0
20230705,155500,126021637,679,679,679,679,0
20230705,155400,126021637,679,679,679,679,0
20230705,155300,126021637,679,679,679,679,0
20230705,155200,126021637,679,679,679,679,0
20230705,155100,126021637,679,679,679,679,0
20230705,155000,126021637,679,679,679,679,0
20230705,154900,126021637,679,679,679,679,0
20230705,154800,126021637,679,679,679,679,0
20230705,154700,126021637,679,679,679,679,0
20230705,154600,126021637,679,679,679,679,0
20230705,154500,126021637,679,679,679,679,0
20230705,154400,126021637,679,679,679,679,0
20230705,154300,126021637,679,679,679,679,0
20230705,154200,126021637,679,679,679,679,0
20230705,154100,126021637,679,679,679,679,0
20230705,154000,126021637,679,679,679,679,0
20230705,153900,126021637,679,679,679,679,0
20230705,153800,126021637,679,679,679,679,0
20230705,153700,126021637,679,679,679,679,3727
20230705,153600,126021637,679,679,679,679,0
20230705,153500,126021637,679,679,679,679,0
20230705,153400,126021637,679,679,679,679,0
20230705,153300,126021637,679,679,679,679,0
20230705,153200,126021637,679,679,679,679,0
20230705,153100,126021637,679,679,679,679,0
20230705,153000,126021637,679,679,679,679,3727
20230705,152900,123491004,680,680,680,680,0
20230705,152800,123491004,680,680,680,680,0
20230705,152700,123491004,680,680,680,680,0
20230705,152600,123491004,680,680,680,680,0
20230705,152500,123491004,680,680,680,680,0
20230705,152400,123491004,680,680,680,680,0
20230705,152300,123491004,680,680,680,680,0
20230705,152200,123491004,680,680,680,680,0
20230705,152100,123491004,680,680,680,680,0
20230705,152000,123491004,680,680,680,680,0
20230705,151900,123491004,680,680,680,680,160
20230705,151800,123382204,681,681,681,681,50
20230705,151700,123348154,682,682,682,682,0
20230705,151600,123348154,682,682,682,682,2
20230705,151500,123346790,679,679,679,679,5000
20230705,151400,119951790,678,679,679,678,2283
20230705,151300,118403205,679,679,679,679,0
20230705,151200,118403205,679,679,679,679,1147
20230705,151100,117624392,679,679,679,679,0
20230705,151000,117624392,679,679,679,679,71
20230705,150900,117576183,679,679,679,679,1948
20230705,150800,116253491,679,679,679,679,1
20230705,150700,116252812,679,680,680,679,545
20230705,150600,115882222,679,680,680,679,599
20230705,150500,115474931,680,680,680,680,0
20230705,150400,115474931,680,681,681,680,73
20230705,150300,115425247,681,681,681,681,3856
20230705,150200,112799311,681,681,681,681,0
20230705,150100,112799311,681,681,681,681,0
20230705,150000,112799311,681,681,681,681,0
20230705,145900,112799311,681,681,681,681,0
20230705,145800,112799311,681,681,681,681,0
20230705,145700,112799311,681,681,681,681,0
20230705,145600,112799311,681,681,681,681,50
20230705,145500,112765261,681,680,681,680,1082
20230705,145400,112028421,680,680,680,680,129
20230705,145300,111940701,681,681,681,681,0
20230705,145200,111940701,681,681,681,681,0
20230705,145100,111940701,681,680,681,679,1488
20230705,145000,110929647,681,681,681,681,0
20230705,144900,110929647,681,681,681,681,0
20230705,144800,110929647,681,681,681,681,0
20230705,144700,110929647,681,681,681,681,0
20230705,144600,110929647,681,681,681,681,0
20230705,144500,110929647,681,681,681,681,292
20230705,144400,110730795,680,680,680,680,0
20230705,144300,110730795,680,680,680,680,0
20230705,144200,110730795,680,680,680,680,0
20230705,144100,110730795,680,680,680,680,0
20230705,144000,110730795,680,680,680,680,0
20230705,143900,110730795,680,680,680,680,0
20230705,143800,110730795,680,681,681,680,1029
20230705,143700,110030968,685,685,685,685,0
20230705,143600,110030968,685,685,685,685,0
20230705,143500,110030968,685,685,685,685,0
20230705,143400,110030968,685,685,685,685,3
20230705,143300,110028913,685,680,685,680,166
20230705,143200,109915998,685,685,685,685,10
20230705,143100,109909148,685,685,685,685,2
20230705,143000,109907778,682,682,682,682,34
20230705,142900,109884590,678,678,678,678,0
20230705,142800,109884590,678,678,678,678,0
20230705,142700,109884590,678,678,678,678,0
20230705,142600,109884590,678,678,678,678,0
20230705,142500,109884590,678,678,678,678,0
20230705,142400,109884590,678,678,678,678,0
20230705,142300,109884590,678,678,678,678,0
20230705,142200,109884590,678,678,678,678,0
20230705,142100,109884590,678,678,678,678,0
20230705,142000,109884590,678,678,678,678,0
20230705,141900,109884590,678,678,678,678,0
20230705,141800,109884590,678,678,678,678,0
20230705,141700,109884590,678,678,678,678,0
20230705,141600,109884590,678,678,678,678,0
20230705,141500,109884590,678,678,678,678,0
20230705,141400,109884590,678,682,682,678,3677
20230705,141300,107387962,682,682,682,682,0
20230705,141200,107387962,682,682,682,682,0
20230705,141100,107387962,682,682,682,682,0
20230705,141000,107387962,682,682,682,682,0
20230705,140900,107387962,682,682,682,682,0
20230705,140800,107387962,682,682,682,682,0
20230705,140700,107387962,682,682,682,682,0
20230705,140600,107387962,682,682,682,682,0
20230705,140500,107387962,682,682,682,682,0
20230705,140400,107387962,682,682,682,682,0
20230705,140300,107387962,682,682,682,682,0
20230705,140200,107387962,682,682,682,682,0
20230705,140100,107387962,682,682,682,682,1
20230705,140000,107387280,682,682,682,682,0
20230705,135900,107387280,682,682,682,682,0
20230705,135800,107387280,682,682,682,682,3456
20230705,135700,105030288,681,681,681,681,150
20230705,135600,104928138,681,681,681,681,40
20230705,135500,104900898,681,681,681,681,47
20230705,135400,104868891,681,681,681,681,0
20230705,135300,104868891,681,681,681,681,44
20230705,135200,104838927,681,681,681,681,0
20230705,135100,104838927,681,681,681,681,44
20230705,135000,104808963,681,681,681,681,1141
20230705,134900,104031942,682,682,682,682,0
20230705,134800,104031942,682,682,682,682,0
20230705,134700,104031942,682,682,682,682,7
20230705,134600,104027168,681,681,681,681,0
20230705,134500,104027168,681,681,681,681,304
20230705,134400,103820144,681,681,681,681,0
20230705,134300,103820144,681,681,681,681,1
20230705,134200,103819463,681,681,681,681,111
20230705,134100,103743872,681,681,681,681,0
20230705,134000,103743872,681,681,681,681,0
20230705,133900,103743872,681,681,681,681,0
20230705,133800,103743872,681,682,682,681,156
20230705,133700,103637607,682,682,682,682,58
20230705,133600,103598051,682,681,682,681,314
20230705,133500,103384207,680,680,680,680,0
20230705,133400,103384207,680,680,680,680,0
20230705,133300,103384207,680,680,680,680,11
20230705,133200,103376727,680,680,680,680,35
20230705,133100,103352927,680,681,681,680,29161
20230705,133000,83517691,681,681,681,681,0
20230705,132900,83517691,681,681,681,681,0
20230705,132800,83517691,681,681,681,681,0
20230705,132700,83517691,681,682,682,681,1287
20230705,132600,82639958,682,682,682,682,0
20230705,132500,82639958,682,682,682,682,0
20230705,132400,82639958,682,682,682,682,0
20230705,132300,82639958,682,682,682,682,0
20230705,132200,82639958,682,682,682,682,0
20230705,132100,82639958,682,682,682,682,0
20230705,132000,82639958,682,682,682,682,585
20230705,131900,82240988,681,681,681,681,0
20230705,131800,82240988,681,681,681,681,0
20230705,131700,82240988,681,681,681,681,0
20230705,131600,82240988,681,681,681,681,0
20230705,131500,82240988,681,681,681,681,0
20230705,131400,82240988,681,683,683,681,2964
20230705,131300,80219890,683,683,683,683,0
20230705,131200,80219890,683,683,683,683,0
20230705,131100,80219890,683,683,683,683,4472
20230705,131000,77165514,683,683,683,683,0
20230705,130900,77165514,683,684,684,683,110
20230705,130800,77090284,685,685,685,685,0
20230705,130700,77090284,685,685,685,685,0
20230705,130600,77090284,685,685,685,685,0
20230705,130500,77090284,685,685,685,685,0
20230705,130400,77090284,685,685,685,685,0
20230705,130300,77090284,685,685,685,685,0
20230705,130200,77090284,685,685,685,685,0
20230705,130100,77090284,685,685,685,685,30
20230705,130000,77069734,686,686,686,686,0
20230705,125900,77069734,686,686,686,686,0
20230705,125800,77069734,686,686,686,686,358
20230705,125700,76824146,686,686,686,686,10
20230705,125600,76817286,686,686,686,686,0
20230705,125500,76817286,686,686,686,686,0
20230705,125400,76817286,686,686,686,686,0
20230705,125300,76817286,686,686,686,686,31
20230705,125200,76796020,682,682,682,682,0
20230705,125100,76796020,682,682,682,682,4
20230705,125000,76793292,682,682,682,682,0
20230705,124900,76793292,682,682,682,682,0
20230705,124800,76793292,682,682,682,682,0
20230705,124700,76793292,682,682,682,682,0
20230705,124600,76793292,682,682,682,682,0
20230705,124500,76793292,682,682,682,682,0
20230705,124400,76793292,682,682,682,682,100
20230705,124300,76725092,682,683,683,682,500
20230705,124200,76383892,682,682,682,682,0
20230705,124100,76383892,682,682,682,682,0
20230705,124000,76383892,682,682,682,682,0
20230705,123900,76383892,682,682,682,682,0
20230705,123800,76383892,682,682,682,682,0
20230705,123700,76383892,682,682,682,682,300
20230705,123600,76179292,682,682,682,682,0
20230705,123500,76179292,682,682,682,682,0
20230705,123400,76179292,682,682,682,682,0
20230705,123300,76179292,682,682,682,682,0
20230705,123200,76179292,682,682,682,682,0
20230705,123100,76179292,682,682,682,682,1100
20230705,123000,75429092,682,682,682,682,0
20230705,122900,75429092,682,684,684,682,1800
20230705,122800,74199574,689,689,689,689,0
20230705,122700,74199574,689,689,689,689,6
20230705,122600,74195440,689,689,689,689,146
20230705,122500,74094846,689,689,689,689,535
20230705,122400,73726231,690,685,690,685,2402
20230705,122300,72072673,685,685,685,685,0
20230705,122200,72072673,685,685,685,685,3
20230705,122100,72070618,685,685,685,685,0
20230705,122000,72070618,685,685,685,685,0
20230705,121900,72070618,685,685,685,685,0
20230705,121800,72070618,685,685,685,685,1
20230705,121700,72069933,682,682,682,682,0
20230705,121600,72069933,682,682,682,682,0
20230705,121500,72069933,682,682,682,682,0
20230705,121400,72069933,682,682,682,682,0
20230705,121300,72069933,682,682,682,682,0
20230705,121200,72069933,682,682,682,682,0
20230705,121100,72069933,682,682,682,682,0
20230705,121000,72069933,682,682,682,682,0
20230705,120900,72069933,682,682,682,682,950
20230705,120800,71422033,682,683,683,682,353
20230705,120700,71181187,682,682,682,682,0
20230705,120600,71181187,682,682,682,682,0
20230705,120500,71181187,682,682,682,682,0
20230705,120400,71181187,682,682,682,682,0
20230705,120300,71181187,682,682,682,682,33
20230705,120200,71158681,680,680,680,680,0
20230705,120100,71158681,680,680,680,680,0
20230705,120000,71158681,680,680,680,680,0
20230705,115900,71158681,680,685,685,680,5507
20230705,115800,67397793,688,688,688,688,0
20230705,115700,67397793,688,688,688,688,0
20230705,115600,67397793,688,688,688,688,0
20230705,115500,67397793,688,688,688,688,0
20230705,115400,67397793,688,688,688,688,10
20230705,115300,67390913,688,688,688,688,0
20230705,115200,67390913,688,688,688,688,0
20230705,115100,67390913,688,688,688,688,0
20230705,115000,67390913,688,688,688,688,1422
20230705,114900,66412577,688,688,688,688,0
20230705,114800,66412577,688,688,688,688,0
20230705,114700,66412577,688,688,688,688,0
20230705,114600,66412577,688,688,688,688,0
20230705,114500,66412577,688,688,688,688,0
20230705,114400,66412577,688,688,688,688,0
20230705,114300,66412577,688,688,688,688,0
20230705,114200,66412577,688,688,688,688,0
20230705,114100,66412577,688,688,688,688,14
20230705,114000,66402945,689,685,689,685,3294
20230705,113900,64140655,685,685,685,685,1
20230705,113800,64139970,685,685,685,685,7
20230705,113700,64135175,685,685,685,685,84
20230705,113600,64077635,685,685,685,685,0
20230705,113500,64077635,685,685,685,685,0
20230705,113400,64077635,685,685,685,685,0
20230705,113300,64077635,685,685,685,685,10
20230705,113200,64070785,684,684,684,684,0
20230705,113100,64070785,684,684,684,684,0
20230705,113000,64070785,684,684,684,684,0
20230705,112900,64070785,684,684,684,684,0
20230705,112800,64070785,684,684,684,684,0
20230705,112700,64070785,684,684,684,684,50
20230705,112600,64036585,684,684,684,684,0
20230705,112500,64036585,684,684,684,684,0
20230705,112400,64036585,684,684,684,684,0
20230705,112300,64036585,684,684,684,684,0
20230705,112200,64036585,684,684,684,684,0
20230705,112100,64036585,684,684,684,684,0
20230705,112000,64036585,684,684,684,684,0
20230705,111900,64036585,684,684,684,684,500
20230705,111800,63694585,682,682,682,682,3770
20230705,111700,61123445,682,682,682,682,3230
20230705,111600,58920585,682,682,682,682,0
20230705,111500,58920585,682,682,682,682,0
20230705,111400,58920585,682,682,682,682,0
20230705,111300,58920585,682,682,682,682,782
20230705,111200,58387261,680,680,680,680,0
20230705,111100,58387261,680,680,680,680,2254
20230705,111000,56854541,680,680,680,680,0
20230705,110900,56854541,680,680,680,680,0
20230705,110800,56854541,680,680,680,680,0
20230705,110700,56854541,680,680,680,680,6479
20230705,110600,52448821,680,680,680,680,0
20230705,110500,52448821,680,680,680,680,0
20230705,110400,52448821,680,680,680,680,0
20230705,110300,52448821,680,680,680,680,0
20230705,110200,52448821,680,680,680,680,0
20230705,110100,52448821,680,680,680,680,100
20230705,110000,52380821,680,682,682,680,3
20230705,105900,52378777,681,681,681,681,438
20230705,105800,52080499,681,681,681,681,0
20230705,105700,52080499,681,681,681,681,0
20230705,105600,52080499,681,681,681,681,0
20230705,105500,52080499,681,681,681,681,37
20230705,105400,52055302,681,681,681,681,23
20230705,105300,52039639,681,681,681,681,1600
20230705,105200,50950039,681,681,681,681,0
20230705,105100,50950039,681,681,681,681,2458
20230705,105000,49276141,682,682,682,682,20
20230705,104900,49262501,681,681,681,681,1000
20230705,104800,48581501,681,681,681,681,0
20230705,104700,48581501,681,681,681,681,1000
20230705,104600,47900501,681,681,681,681,0
20230705,104500,47900501,681,681,681,681,790
20230705,104400,47362511,682,682,682,682,603
20230705,104300,46951265,682,682,682,682,0
20230705,104200,46951265,682,682,682,682,0
20230705,104100,46951265,682,682,682,682,0
20230705,104000,46951265,682,682,682,682,1000
20230705,103900,46269265,682,682,682,682,0
20230705,103800,46269265,682,683,683,682,2810
20230705,103700,44350941,683,683,683,683,0
20230705,103600,44350941,683,683,683,683,0
20230705,103500,44350941,683,684,684,683,9053
20230705,103400,38167740,684,684,684,684,1
20230705,103300,38167056,684,684,684,684,277
20230705,103200,37977588,684,684,684,684,2000
20230705,103100,36609588,685,685,685,685,0
20230705,103000,36609588,685,685,685,685,4386
20230705,102900,33605178,687,687,687,687,0
20230705,102800,33605178,687,687,687,687,0
20230705,102700,33605178,687,687,687,687,43
20230705,102600,33575637,685,685,685,685,0
20230705,102500,33575637,685,687,687,685,519
20230705,102400,33220084,685,685,685,685,20
20230705,102300,33206384,687,687,687,687,1
20230705,102200,33205697,685,685,685,685,1171
20230705,102100,32403562,685,685,685,685,100
20230705,102000,32335062,687,687,687,687,0
20230705,101900,32335062,687,687,687,687,1327
20230705,101800,31423413,687,687,687,687,0
20230705,101700,31423413,687,687,687,687,0
20230705,101600,31423413,687,687,687,687,54
20230705,101500,31386315,686,686,686,686,2405
20230705,101400,29736485,687,687,687,687,1000
20230705,101300,29049485,687,687,687,687,21
20230705,101200,29035058,689,689,689,689,0
20230705,101100,29035058,689,689,689,689,0
20230705,101000,29035058,689,688,689,688,301
20230705,100900,28827969,688,688,688,688,1
20230705,100800,28827281,688,688,688,688,3
20230705,100700,28825217,688,689,689,688,3021
20230705,100600,26743766,689,689,689,689,1570
20230705,100500,25662036,689,689,689,689,0
20230705,100400,25662036,689,689,689,689,0
20230705,100300,25662036,689,688,689,688,2672
20230705,100200,23823600,688,688,688,688,0
20230705,100100,23823600,688,688,688,688,1103
20230705,100000,23064736,688,688,688,688,0
20230705,095900,23064736,688,688,688,688,97
20230705,095800,22998000,688,688,688,688,0
20230705,095700,22998000,688,688,688,688,2
20230705,095600,22996624,688,688,688,688,2
20230705,095500,22995248,689,689,689,689,55
20230705,095400,22957353,688,688,688,688,0
20230705,095300,22957353,688,688,688,688,0
20230705,095200,22957353,688,688,688,688,0
20230705,095100,22957353,688,688,688,688,3
20230705,095000,22955289,688,688,688,688,0
20230705,094900,22955289,688,688,688,688,0
20230705,094800,22955289,688,688,688,688,209
20230705,094700,22811497,688,688,688,688,0
20230705,094600,22811497,688,688,688,688,41
20230705,094500,22783289,688,688,688,688,11
20230705,094400,22775721,688,687,688,687,860
20230705,094300,22184841,688,688,688,688,50
20230705,094200,22150441,687,687,687,687,0
20230705,094100,22150441,687,687,687,687,1000
20230705,094000,21463441,687,687,687,687,0
20230705,093900,21463441,687,687,687,687,1000
20230705,093800,20776441,688,688,688,687,976
20230705,093700,20105091,688,689,689,688,2208
20230705,093600,18585984,688,688,688,688,5
20230705,093500,18582544,688,688,688,688,345
20230705,093400,18345184,688,689,689,688,1155
20230705,093300,17550539,689,689,689,689,591
20230705,093200,17143340,690,690,690,690,101
20230705,093100,17073650,690,690,690,690,5
20230705,093000,17070200,689,689,689,689,308
20230705,092900,16857988,689,689,689,689,0
20230705,092800,16857988,689,689,689,689,200
20230705,092700,16720188,690,690,690,690,187
20230705,092600,16591158,691,691,691,691,16
20230705,092500,16580102,691,691,691,691,0
20230705,092400,16580102,691,691,691,691,0
20230705,092300,16580102,691,691,691,691,0
20230705,092200,16580102,691,691,691,691,153
20230705,092100,16474379,691,691,691,691,1
20230705,092000,16473688,689,689,689,689,1000
20230705,091900,15784688,689,689,689,689,3400
20230705,091800,13442088,689,688,689,685,2732
20230705,091700,11562721,688,688,688,688,300
20230705,091600,11356321,689,689,689,689,0
20230705,091500,11356321,689,689,689,689,500
20230705,091400,11011821,691,691,691,691,205
20230705,091300,10870166,699,687,700,687,11289
20230705,091200,2995912,687,688,688,687,726
20230705,091100,2496460,688,688,688,688,0
20230705,091000,2496460,688,687,688,687,310
20230705,090900,2283197,684,684,684,684,0
20230705,090800,2283197,684,684,684,684,0
20230705,090700,2283197,684,685,685,683,482
20230705,090600,1953390,683,683,683,683,0
20230705,090500,1953390,683,683,683,683,0
20230705,090400,1953390,683,683,683,683,1000
20230705,090300,1270390,683,683,683,683,95
20230705,090200,1205505,683,684,684,683,1715
20230705,090100,34150,683,683,683,683,0
20230705,090000,34150,683,683,683,683,50