KissMeData/007720/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184800,74446112,720,720,720,720,2020
20230705,184700,74446112,720,720,720,720,0
20230705,184600,74446112,720,720,720,720,0
20230705,184500,74446112,720,720,720,720,0
20230705,184400,74446112,720,720,720,720,0
20230705,184300,74446112,720,720,720,720,0
20230705,184200,74446112,720,720,720,720,0
20230705,184100,74446112,720,720,720,720,0
20230705,184000,74446112,720,720,720,720,0
20230705,183900,74446112,720,720,720,720,0
20230705,183800,74446112,720,720,720,720,0
20230705,183700,74446112,720,720,720,720,0
20230705,183600,74446112,720,720,720,720,0
20230705,183500,74446112,720,720,720,720,0
20230705,183400,74446112,720,720,720,720,0
20230705,183300,74446112,720,720,720,720,0
20230705,183200,74446112,720,720,720,720,0
20230705,183100,74446112,720,720,720,720,0
20230705,183000,74446112,720,720,720,720,0
20230705,182900,74446112,720,720,720,720,0
20230705,182800,74446112,720,720,720,720,0
20230705,182700,74446112,720,720,720,720,0
20230705,182600,74446112,720,720,720,720,0
20230705,182500,74446112,720,720,720,720,0
20230705,182400,74446112,720,720,720,720,0
20230705,182300,74446112,720,720,720,720,0
20230705,182200,74446112,720,720,720,720,0
20230705,182100,74446112,720,720,720,720,0
20230705,182000,74446112,720,720,720,720,0
20230705,181900,74446112,720,720,720,720,0
20230705,181800,74446112,720,720,720,720,2020
20230705,181700,74446112,720,720,720,720,0
20230705,181600,74446112,720,720,720,720,0
20230705,181500,74446112,720,720,720,720,0
20230705,181400,74446112,720,720,720,720,0
20230705,181300,74446112,720,720,720,720,0
20230705,181200,74446112,720,720,720,720,0
20230705,181100,74446112,720,720,720,720,0
20230705,181000,74446112,720,720,720,720,0
20230705,180900,74446112,720,720,720,720,0
20230705,180800,74446112,720,720,720,720,0
20230705,180700,74446112,720,720,720,720,0
20230705,180600,74446112,720,720,720,720,0
20230705,180500,74446112,720,720,720,720,0
20230705,180400,74446112,720,720,720,720,0
20230705,180300,74446112,720,720,720,720,0
20230705,180200,74446112,720,720,720,720,0
20230705,180100,74446112,720,720,720,720,0
20230705,180000,74446112,720,720,720,720,0
20230705,175900,74446112,720,720,720,720,0
20230705,175800,74446112,720,720,720,720,0
20230705,175700,74446112,720,720,720,720,0
20230705,175600,74446112,720,720,720,720,0
20230705,175500,74446112,720,720,720,720,0
20230705,175400,74446112,720,720,720,720,0
20230705,175300,74446112,720,720,720,720,0
20230705,175200,74446112,720,720,720,720,0
20230705,175100,74446112,720,720,720,720,0
20230705,175000,74446112,720,720,720,720,0
20230705,174900,74446112,720,720,720,720,0
20230705,174800,74446112,720,720,720,720,2020
20230705,174700,74446112,720,720,720,720,0
20230705,174600,74446112,720,720,720,720,0
20230705,174500,74446112,720,720,720,720,0
20230705,174400,74446112,720,720,720,720,0
20230705,174300,74446112,720,720,720,720,0
20230705,174200,74446112,720,720,720,720,0
20230705,174100,74446112,720,720,720,720,0
20230705,174000,74446112,720,720,720,720,0
20230705,173900,74446112,720,720,720,720,0
20230705,173800,74446112,720,720,720,720,0
20230705,173700,74446112,720,720,720,720,0
20230705,173600,74446112,720,720,720,720,0
20230705,173500,74446112,720,720,720,720,0
20230705,173400,74446112,720,720,720,720,0
20230705,173300,74446112,720,720,720,720,0
20230705,173200,74446112,720,720,720,720,0
20230705,173100,74446112,720,720,720,720,0
20230705,173000,74446112,720,720,720,720,0
20230705,172900,74446112,720,720,720,720,0
20230705,172800,74446112,720,720,720,720,0
20230705,172700,74446112,720,720,720,720,0
20230705,172600,74446112,720,720,720,720,0
20230705,172500,74446112,720,720,720,720,0
20230705,172400,74446112,720,720,720,720,0
20230705,172300,74446112,720,720,720,720,0
20230705,172200,74446112,720,720,720,720,0
20230705,172100,74446112,720,720,720,720,0
20230705,172000,74446112,720,720,720,720,0
20230705,171900,74446112,720,720,720,720,0
20230705,171800,74446112,720,720,720,720,2020
20230705,171700,74446112,720,720,720,720,0
20230705,171600,74446112,720,720,720,720,0
20230705,171500,74446112,720,720,720,720,0
20230705,171400,74446112,720,720,720,720,0
20230705,171300,74446112,720,720,720,720,0
20230705,171200,74446112,720,720,720,720,0
20230705,171100,74446112,720,720,720,720,0
20230705,171000,74446112,720,720,720,720,0
20230705,170900,74446112,720,720,720,720,0
20230705,170800,74446112,720,720,720,720,0
20230705,170700,74446112,720,720,720,720,0
20230705,170600,74446112,720,720,720,720,0
20230705,170500,74446112,720,720,720,720,0
20230705,170400,74446112,720,720,720,720,0
20230705,170300,74446112,720,720,720,720,0
20230705,170200,74446112,720,720,720,720,0
20230705,170100,74446112,720,720,720,720,0
20230705,170000,74446112,720,720,720,720,0
20230705,165900,74446112,720,720,720,720,0
20230705,165800,74446112,720,720,720,720,0
20230705,165700,74446112,720,720,720,720,0
20230705,165600,74446112,720,720,720,720,0
20230705,165500,74446112,720,720,720,720,0
20230705,165400,74446112,720,720,720,720,0
20230705,165300,74446112,720,720,720,720,0
20230705,165200,74446112,720,720,720,720,0
20230705,165100,74446112,720,720,720,720,0
20230705,165000,74446112,720,720,720,720,0
20230705,164900,74446112,720,720,720,720,0
20230705,164800,74446112,720,720,720,720,2020
20230705,164700,74446112,720,720,720,720,0
20230705,164600,74446112,720,720,720,720,0
20230705,164500,74446112,720,720,720,720,0
20230705,164400,74446112,720,720,720,720,0
20230705,164300,74446112,720,720,720,720,0
20230705,164200,74446112,720,720,720,720,0
20230705,164100,74446112,720,720,720,720,0
20230705,164000,74446112,720,720,720,720,0
20230705,163900,74446112,720,720,720,720,0
20230705,163800,74446112,720,720,720,720,0
20230705,163700,74446112,720,720,720,720,0
20230705,163600,74446112,720,720,720,720,0
20230705,163500,74446112,720,720,720,720,0
20230705,163400,74446112,720,720,720,720,0
20230705,163300,74446112,720,720,720,720,0
20230705,163200,74446112,720,720,720,720,0
20230705,163100,74446112,720,720,720,720,0
20230705,163000,74446112,720,720,720,720,0
20230705,162900,74446112,720,720,720,720,0
20230705,162800,74446112,720,720,720,720,0
20230705,162700,74446112,720,720,720,720,0
20230705,162600,74446112,720,720,720,720,0
20230705,162500,74446112,720,720,720,720,0
20230705,162400,74446112,720,720,720,720,0
20230705,162300,74446112,720,720,720,720,0
20230705,162200,74446112,720,720,720,720,0
20230705,162100,74446112,720,720,720,720,0
20230705,162000,74446112,720,720,720,720,0
20230705,161900,74446112,720,720,720,720,0
20230705,161800,74446112,720,720,720,720,2020
20230705,161700,74446112,720,720,720,720,0
20230705,161600,74446112,720,720,720,720,0
20230705,161500,74446112,720,720,720,720,0
20230705,161400,74446112,720,720,720,720,0
20230705,161300,74446112,720,720,720,720,0
20230705,161200,74446112,720,720,720,720,0
20230705,161100,74446112,720,720,720,720,0
20230705,161000,74446112,720,720,720,720,0
20230705,160900,74446112,720,720,720,720,0
20230705,160800,74446112,720,720,720,720,0
20230705,160700,74446112,720,720,720,720,0
20230705,160600,74446112,720,720,720,720,0
20230705,160500,74446112,720,720,720,720,0
20230705,160400,74446112,720,720,720,720,0
20230705,160300,74446112,720,720,720,720,0
20230705,160200,74446112,720,720,720,720,0
20230705,160100,74446112,720,720,720,720,0
20230705,160000,74446112,720,720,720,720,0
20230705,155900,74446112,720,720,720,720,0
20230705,155800,74446112,720,720,720,720,0
20230705,155700,74446112,720,720,720,720,0
20230705,155600,74446112,720,720,720,720,0
20230705,155500,74446112,720,720,720,720,0
20230705,155400,74446112,720,720,720,720,0
20230705,155300,74446112,720,720,720,720,0
20230705,155200,74446112,720,720,720,720,0
20230705,155100,74446112,720,720,720,720,0
20230705,155000,74446112,720,720,720,720,0
20230705,154900,74446112,720,720,720,720,0
20230705,154800,74446112,720,720,720,720,2020
20230705,154700,74446112,720,720,720,720,0
20230705,154600,74446112,720,720,720,720,0
20230705,154500,74446112,720,720,720,720,0
20230705,154400,74446112,720,720,720,720,0
20230705,154300,74446112,720,720,720,720,0
20230705,154200,74446112,720,720,720,720,0
20230705,154100,74446112,720,720,720,720,0
20230705,154000,74446112,720,720,720,720,0
20230705,153900,74446112,720,720,720,720,0
20230705,153800,74446112,720,720,720,720,0
20230705,153700,74446112,720,720,720,720,0
20230705,153600,74446112,720,720,720,720,0
20230705,153500,74446112,720,720,720,720,0
20230705,153400,74446112,720,720,720,720,0
20230705,153300,74446112,720,720,720,720,0
20230705,153200,74446112,720,720,720,720,0
20230705,153100,74446112,720,720,720,720,0
20230705,153000,74446112,720,720,720,720,2020
20230705,152900,72991712,723,723,723,723,0
20230705,152800,72991712,723,723,723,723,0
20230705,152700,72991712,723,723,723,723,0
20230705,152600,72991712,723,723,723,723,0
20230705,152500,72991712,723,723,723,723,0
20230705,152400,72991712,723,723,723,723,0
20230705,152300,72991712,723,723,723,723,0
20230705,152200,72991712,723,723,723,723,0
20230705,152100,72991712,723,723,723,723,0
20230705,152000,72991712,723,723,723,723,0
20230705,151900,72991712,723,723,723,723,0
20230705,151800,72991712,723,723,723,723,0
20230705,151700,72991712,723,723,723,723,1
20230705,151600,72990989,723,723,723,723,0
20230705,151500,72990989,723,723,723,723,0
20230705,151400,72990989,723,723,723,723,300
20230705,151300,72774089,723,723,723,723,0
20230705,151200,72774089,723,723,723,723,0
20230705,151100,72774089,723,723,723,723,0
20230705,151000,72774089,723,723,723,723,20
20230705,150900,72759629,723,723,723,723,73
20230705,150800,72706850,723,723,723,723,414
20230705,150700,72407528,723,723,723,723,0
20230705,150600,72407528,723,721,723,721,478
20230705,150500,72062541,721,721,721,721,0
20230705,150400,72062541,721,721,721,721,0
20230705,150300,72062541,721,721,721,721,0
20230705,150200,72062541,721,720,721,720,35
20230705,150100,72037340,720,720,720,720,5
20230705,150000,72033740,720,720,720,720,2000
20230705,145900,70593740,720,720,720,720,1
20230705,145800,70593020,719,719,719,719,4222
20230705,145700,67557402,719,719,719,719,0
20230705,145600,67557402,719,719,719,719,0
20230705,145500,67557402,719,718,719,718,359
20230705,145400,67299637,717,717,717,717,0
20230705,145300,67299637,717,717,717,717,15
20230705,145200,67288882,717,717,717,717,50
20230705,145100,67253032,717,717,717,717,0
20230705,145000,67253032,717,717,717,717,0
20230705,144900,67253032,717,717,717,717,55
20230705,144800,67213597,718,718,718,718,101
20230705,144700,67141079,716,716,716,716,0
20230705,144600,67141079,716,716,716,716,0
20230705,144500,67141079,716,716,716,716,0
20230705,144400,67141079,716,716,716,716,0
20230705,144300,67141079,716,716,716,716,0
20230705,144200,67141079,716,716,716,716,0
20230705,144100,67141079,716,716,716,716,0
20230705,144000,67141079,716,717,717,716,1416
20230705,143900,66126324,717,717,717,717,0
20230705,143800,66126324,717,717,717,717,0
20230705,143700,66126324,717,717,717,717,0
20230705,143600,66126324,717,717,717,717,0
20230705,143500,66126324,717,718,718,717,4000
20230705,143400,63256846,719,719,719,719,40
20230705,143300,63228086,719,719,719,719,44
20230705,143200,63196450,719,719,719,719,0
20230705,143100,63196450,719,719,719,719,0
20230705,143000,63196450,719,719,719,719,0
20230705,142900,63196450,719,719,719,719,0
20230705,142800,63196450,719,719,719,719,0
20230705,142700,63196450,719,719,719,719,0
20230705,142600,63196450,719,719,719,719,500
20230705,142500,62836950,719,719,719,719,0
20230705,142400,62836950,719,719,719,719,0
20230705,142300,62836950,719,719,719,719,0
20230705,142200,62836950,719,719,719,719,1
20230705,142100,62836231,719,719,719,719,10
20230705,142000,62829041,718,718,718,718,0
20230705,141900,62829041,718,718,718,718,0
20230705,141800,62829041,718,718,718,718,180
20230705,141700,62699801,719,719,719,719,92
20230705,141600,62633653,719,719,719,719,2
20230705,141500,62632215,719,719,719,719,8
20230705,141400,62626463,719,719,719,719,0
20230705,141300,62626463,719,719,719,719,0
20230705,141200,62626463,719,718,719,718,178
20230705,141100,62498602,719,719,719,719,15
20230705,141000,62487817,719,719,719,719,5
20230705,140900,62484222,719,719,719,719,0
20230705,140800,62484222,719,719,719,719,0
20230705,140700,62484222,719,719,719,719,0
20230705,140600,62484222,719,719,719,719,0
20230705,140500,62484222,719,719,719,719,0
20230705,140400,62484222,719,719,719,719,0
20230705,140300,62484222,719,719,719,719,0
20230705,140200,62484222,719,719,719,719,1
20230705,140100,62483503,718,718,718,718,0
20230705,140000,62483503,718,718,718,718,0
20230705,135900,62483503,718,718,718,718,0
20230705,135800,62483503,718,718,718,718,0
20230705,135700,62483503,718,718,718,718,0
20230705,135600,62483503,718,718,718,718,0
20230705,135500,62483503,718,718,718,718,0
20230705,135400,62483503,718,718,718,718,0
20230705,135300,62483503,718,718,718,718,2431
20230705,135200,60738045,719,719,719,719,367
20230705,135100,60474172,719,719,719,719,0
20230705,135000,60474172,719,719,719,719,24
20230705,134900,60456916,720,720,720,720,0
20230705,134800,60456916,720,720,720,720,0
20230705,134700,60456916,720,720,720,720,20
20230705,134600,60442516,719,719,719,719,0
20230705,134500,60442516,719,719,719,719,100
20230705,134400,60370616,718,718,718,718,0
20230705,134300,60370616,718,718,718,718,0
20230705,134200,60370616,718,718,718,718,0
20230705,134100,60370616,718,718,718,718,0
20230705,134000,60370616,718,718,718,718,40
20230705,133900,60341896,720,720,720,720,0
20230705,133800,60341896,720,720,720,720,0
20230705,133700,60341896,720,720,720,720,0
20230705,133600,60341896,720,720,720,720,0
20230705,133500,60341896,720,720,720,720,0
20230705,133400,60341896,720,720,720,720,0
20230705,133300,60341896,720,720,720,720,0
20230705,133200,60341896,720,720,720,720,0
20230705,133100,60341896,720,720,720,720,1
20230705,133000,60341176,719,719,719,719,0
20230705,132900,60341176,719,719,719,719,10023
20230705,132800,53134639,720,720,720,720,0
20230705,132700,53134639,720,720,720,720,0
20230705,132600,53134639,720,720,720,720,0
20230705,132500,53134639,720,720,720,720,0
20230705,132400,53134639,720,720,720,720,0
20230705,132300,53134639,720,720,720,720,0
20230705,132200,53134639,720,720,720,720,0
20230705,132100,53134639,720,720,720,720,5
20230705,132000,53131039,720,720,720,720,0
20230705,131900,53131039,720,720,720,720,0
20230705,131800,53131039,720,720,720,720,0
20230705,131700,53131039,720,720,720,720,0
20230705,131600,53131039,720,720,720,720,0
20230705,131500,53131039,720,720,720,720,0
20230705,131400,53131039,720,720,720,720,1
20230705,131300,53130319,720,720,720,720,0
20230705,131200,53130319,720,720,720,720,0
20230705,131100,53130319,720,720,720,720,0
20230705,131000,53130319,720,720,720,720,1000
20230705,130900,52410319,719,719,719,719,37
20230705,130800,52383716,719,719,719,719,890
20230705,130700,51743806,719,719,719,719,110
20230705,130600,51664716,720,720,720,720,2
20230705,130500,51663276,720,720,720,720,0
20230705,130400,51663276,720,720,720,720,0
20230705,130300,51663276,720,720,720,720,0
20230705,130200,51663276,720,720,720,720,0
20230705,130100,51663276,720,720,720,720,0
20230705,130000,51663276,720,720,720,720,0
20230705,125900,51663276,720,720,720,720,400
20230705,125800,51375276,720,720,720,720,0
20230705,125700,51375276,720,720,720,720,0
20230705,125600,51375276,720,720,720,720,0
20230705,125500,51375276,720,720,720,720,0
20230705,125400,51375276,720,720,720,720,0
20230705,125300,51375276,720,720,720,720,0
20230705,125200,51375276,720,720,720,720,7
20230705,125100,51370236,717,717,717,717,0
20230705,125000,51370236,717,717,717,717,0
20230705,124900,51370236,717,717,717,717,0
20230705,124800,51370236,717,717,717,717,0
20230705,124700,51370236,717,717,717,717,0
20230705,124600,51370236,717,717,717,717,0
20230705,124500,51370236,717,717,717,717,0
20230705,124400,51370236,717,717,717,717,0
20230705,124300,51370236,717,717,717,717,0
20230705,124200,51370236,717,717,717,717,0
20230705,124100,51370236,717,717,717,717,0
20230705,124000,51370236,717,717,717,717,0
20230705,123900,51370236,717,717,717,717,0
20230705,123800,51370236,717,717,717,717,13
20230705,123700,51360915,718,718,718,718,27
20230705,123600,51341529,718,717,718,717,683
20230705,123500,50851318,717,717,717,717,1
20230705,123400,50850601,715,715,715,715,0
20230705,123300,50850601,715,716,716,715,1554
20230705,123200,49738301,717,717,717,717,6
20230705,123100,49733999,717,717,717,717,20
20230705,123000,49719659,717,717,717,717,20
20230705,122900,49705319,716,716,716,716,0
20230705,122800,49705319,716,716,716,716,0
20230705,122700,49705319,716,716,716,716,0
20230705,122600,49705319,716,716,716,716,0
20230705,122500,49705319,716,716,716,716,0
20230705,122400,49705319,716,716,716,716,0
20230705,122300,49705319,716,716,716,716,0
20230705,122200,49705319,716,716,716,716,0
20230705,122100,49705319,716,716,716,716,0
20230705,122000,49705319,716,716,716,716,0
20230705,121900,49705319,716,716,716,716,0
20230705,121800,49705319,716,716,716,716,20
20230705,121700,49690999,716,716,716,716,0
20230705,121600,49690999,716,716,716,716,0
20230705,121500,49690999,716,716,716,716,0
20230705,121400,49690999,716,716,716,716,0
20230705,121300,49690999,716,716,716,716,0
20230705,121200,49690999,716,717,717,716,1070
20230705,121100,48924485,720,720,720,720,0
20230705,121000,48924485,720,720,720,720,0
20230705,120900,48924485,720,720,720,720,0
20230705,120800,48924485,720,720,720,720,0
20230705,120700,48924485,720,720,720,720,0
20230705,120600,48924485,720,720,720,720,0
20230705,120500,48924485,720,720,720,720,0
20230705,120400,48924485,720,720,720,720,0
20230705,120300,48924485,720,720,720,720,0
20230705,120200,48924485,720,720,720,720,1
20230705,120100,48923765,717,717,717,717,31
20230705,120000,48901538,717,717,717,717,0
20230705,115900,48901538,717,717,717,717,0
20230705,115800,48901538,717,717,717,717,0
20230705,115700,48901538,717,717,717,717,0
20230705,115600,48901538,717,717,717,717,0
20230705,115500,48901538,717,717,717,717,0
20230705,115400,48901538,717,717,717,717,0
20230705,115300,48901538,717,717,717,717,0
20230705,115200,48901538,717,717,717,717,0
20230705,115100,48901538,717,717,717,717,0
20230705,115000,48901538,717,717,717,717,405
20230705,114900,48611153,717,717,717,717,0
20230705,114800,48611153,717,717,717,717,0
20230705,114700,48611153,717,718,718,717,268
20230705,114600,48418995,720,720,720,720,0
20230705,114500,48418995,720,720,720,720,0
20230705,114400,48418995,720,720,720,720,0
20230705,114300,48418995,720,720,720,720,0
20230705,114200,48418995,720,720,720,720,1
20230705,114100,48418275,719,719,719,719,0
20230705,114000,48418275,719,718,719,717,501
20230705,113900,48059055,721,721,721,721,0
20230705,113800,48059055,721,721,721,721,0
20230705,113700,48059055,721,721,721,721,0
20230705,113600,48059055,721,721,721,721,0
20230705,113500,48059055,721,721,721,721,0
20230705,113400,48059055,721,721,721,721,1
20230705,113300,48058334,717,717,717,717,6
20230705,113200,48054032,718,718,718,718,0
20230705,113100,48054032,718,718,718,718,0
20230705,113000,48054032,718,718,718,718,0
20230705,112900,48054032,718,718,718,718,0
20230705,112800,48054032,718,718,718,718,1394
20230705,112700,47053140,718,718,718,718,0
20230705,112600,47053140,718,718,718,718,0
20230705,112500,47053140,718,718,718,718,0
20230705,112400,47053140,718,718,718,718,0
20230705,112300,47053140,718,718,718,718,0
20230705,112200,47053140,718,718,718,718,0
20230705,112100,47053140,718,718,718,718,0
20230705,112000,47053140,718,717,718,714,13605
20230705,111900,37317014,718,718,718,718,0
20230705,111800,37317014,718,718,718,718,215
20230705,111700,37162644,720,720,720,720,0
20230705,111600,37162644,720,720,720,720,0
20230705,111500,37162644,720,720,720,720,0
20230705,111400,37162644,720,720,720,720,0
20230705,111300,37162644,720,720,720,720,694
20230705,111200,36662964,720,720,720,720,0
20230705,111100,36662964,720,720,720,720,1
20230705,111000,36662244,718,720,720,718,1400
20230705,110900,35656616,720,720,720,720,0
20230705,110800,35656616,720,719,720,719,2911
20230705,110700,33563596,719,721,721,719,309
20230705,110600,33341299,720,720,720,720,0
20230705,110500,33341299,720,720,720,720,0
20230705,110400,33341299,720,720,720,720,3
20230705,110300,33339139,720,720,720,720,100
20230705,110200,33267139,720,720,720,720,0
20230705,110100,33267139,720,720,720,720,0
20230705,110000,33267139,720,720,720,720,0
20230705,105900,33267139,720,720,720,720,0
20230705,105800,33267139,720,720,720,720,0
20230705,105700,33267139,720,720,720,720,6
20230705,105600,33262819,720,720,720,720,0
20230705,105500,33262819,720,720,720,720,0
20230705,105400,33262819,720,720,720,720,0
20230705,105300,33262819,720,720,720,720,175
20230705,105200,33136819,721,721,721,721,0
20230705,105100,33136819,721,721,721,721,1
20230705,105000,33136098,721,721,721,721,9008
20230705,104900,26641330,721,721,721,721,1
20230705,104800,26640609,721,721,721,721,0
20230705,104700,26640609,721,721,721,721,0
20230705,104600,26640609,721,721,721,721,1
20230705,104500,26639888,721,721,721,721,10
20230705,104400,26632678,721,721,721,721,0
20230705,104300,26632678,721,721,721,721,0
20230705,104200,26632678,721,721,721,721,0
20230705,104100,26632678,721,721,721,721,0
20230705,104000,26632678,721,721,721,721,0
20230705,103900,26632678,721,721,721,721,200
20230705,103800,26488478,720,720,720,720,0
20230705,103700,26488478,720,720,720,720,0
20230705,103600,26488478,720,720,720,720,10
20230705,103500,26481278,721,721,721,721,0
20230705,103400,26481278,721,721,721,721,0
20230705,103300,26481278,721,721,721,721,0
20230705,103200,26481278,721,721,721,721,0
20230705,103100,26481278,721,721,721,721,0
20230705,103000,26481278,721,720,721,720,300
20230705,102900,26264981,720,720,720,720,0
20230705,102800,26264981,720,720,720,720,6
20230705,102700,26260661,720,720,720,720,100
20230705,102600,26188661,719,718,719,718,224
20230705,102500,26027828,718,718,718,718,0
20230705,102400,26027828,718,718,718,718,50
20230705,102300,25991928,718,718,718,718,421
20230705,102200,25689650,720,720,720,720,0
20230705,102100,25689650,720,720,720,720,0
20230705,102000,25689650,720,720,720,720,0
20230705,101900,25689650,720,720,720,720,0
20230705,101800,25689650,720,720,720,720,0
20230705,101700,25689650,720,718,720,718,55
20230705,101600,25650096,718,718,718,718,31
20230705,101500,25627838,718,718,718,718,2312
20230705,101400,23967822,719,719,719,719,1904
20230705,101300,22598846,720,720,720,720,6
20230705,101200,22594526,720,720,720,720,0
20230705,101100,22594526,720,720,720,720,0
20230705,101000,22594526,720,720,720,720,0
20230705,100900,22594526,720,720,720,720,28
20230705,100800,22574366,721,721,721,721,0
20230705,100700,22574366,721,721,721,721,0
20230705,100600,22574366,721,721,721,721,0
20230705,100500,22574366,721,721,721,721,0
20230705,100400,22574366,721,721,721,721,0
20230705,100300,22574366,721,721,721,721,8
20230705,100200,22568598,721,721,721,721,0
20230705,100100,22568598,721,721,721,721,0
20230705,100000,22568598,721,721,721,721,0
20230705,095900,22568598,721,721,721,721,0
20230705,095800,22568598,721,721,721,721,0
20230705,095700,22568598,721,721,721,721,0
20230705,095600,22568598,721,721,721,721,0
20230705,095500,22568598,721,721,721,721,20
20230705,095400,22554178,721,721,721,721,1
20230705,095300,22553457,721,721,721,721,2790
20230705,095200,20541867,718,720,720,718,1312
20230705,095100,19598730,721,721,721,721,10
20230705,095000,19591520,721,721,721,721,10
20230705,094900,19584310,721,721,721,721,1
20230705,094800,19583589,721,721,721,721,100
20230705,094700,19511489,719,719,719,719,0
20230705,094600,19511489,719,719,719,719,1325
20230705,094500,18558814,719,719,719,719,0
20230705,094400,18558814,719,719,719,719,130
20230705,094300,18465344,719,719,719,719,0
20230705,094200,18465344,719,719,719,719,0
20230705,094100,18465344,719,719,719,719,0
20230705,094000,18465344,719,719,719,719,0
20230705,093900,18465344,719,721,721,719,1036
20230705,093800,17718813,722,722,722,722,0
20230705,093700,17718813,722,722,722,722,12
20230705,093600,17710149,722,722,722,722,0
20230705,093500,17710149,722,722,722,722,50
20230705,093400,17674049,722,722,722,722,0
20230705,093300,17674049,722,722,722,722,2
20230705,093200,17672605,723,719,723,719,5373
20230705,093100,13800226,719,720,720,719,8634
20230705,093000,7591914,720,720,720,720,2908
20230705,092900,5498154,721,721,721,721,3209
20230705,092800,3184465,725,725,725,725,0
20230705,092700,3184465,725,725,725,725,0
20230705,092600,3184465,725,725,725,725,0
20230705,092500,3184465,725,725,725,725,0
20230705,092400,3184465,725,725,725,725,0
20230705,092300,3184465,725,725,725,725,0
20230705,092200,3184465,725,725,725,725,5
20230705,092100,3180840,725,725,725,725,0
20230705,092000,3180840,725,725,725,725,0
20230705,091900,3180840,725,725,725,725,0
20230705,091800,3180840,725,723,725,723,2000
20230705,091700,1731958,720,720,720,720,0
20230705,091600,1731958,720,720,720,720,0
20230705,091500,1731958,720,720,720,720,0
20230705,091400,1731958,720,720,720,720,100
20230705,091300,1659958,722,722,722,722,0
20230705,091200,1659958,722,720,722,719,40
20230705,091100,1631157,720,723,723,720,70
20230705,091000,1580754,723,723,723,723,29
20230705,090900,1559787,721,721,721,721,104
20230705,090800,1484803,721,721,721,721,0
20230705,090700,1484803,721,720,721,719,326
20230705,090600,1249776,721,721,721,721,1
20230705,090500,1249055,721,722,722,721,1000
20230705,090400,527845,722,722,722,722,561
20230705,090300,122803,725,725,725,722,162
20230705,090200,5800,725,725,725,725,0
20230705,090100,5800,725,725,725,725,0
20230705,090000,5800,725,725,725,725,8