KissMeData/007720/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184700,125796742,700,700,700,700,727
20230710,184600,125796742,700,700,700,700,0
20230710,184500,125796742,700,700,700,700,0
20230710,184400,125796742,700,700,700,700,0
20230710,184300,125796742,700,700,700,700,0
20230710,184200,125796742,700,700,700,700,0
20230710,184100,125796742,700,700,700,700,0
20230710,184000,125796742,700,700,700,700,0
20230710,183900,125796742,700,700,700,700,0
20230710,183800,125796742,700,700,700,700,0
20230710,183700,125796742,700,700,700,700,0
20230710,183600,125796742,700,700,700,700,0
20230710,183500,125796742,700,700,700,700,0
20230710,183400,125796742,700,700,700,700,0
20230710,183300,125796742,700,700,700,700,0
20230710,183200,125796742,700,700,700,700,0
20230710,183100,125796742,700,700,700,700,0
20230710,183000,125796742,700,700,700,700,0
20230710,182900,125796742,700,700,700,700,0
20230710,182800,125796742,700,700,700,700,0
20230710,182700,125796742,700,700,700,700,0
20230710,182600,125796742,700,700,700,700,0
20230710,182500,125796742,700,700,700,700,0
20230710,182400,125796742,700,700,700,700,0
20230710,182300,125796742,700,700,700,700,0
20230710,182200,125796742,700,700,700,700,0
20230710,182100,125796742,700,700,700,700,0
20230710,182000,125796742,700,700,700,700,0
20230710,181900,125796742,700,700,700,700,0
20230710,181800,125796742,700,700,700,700,0
20230710,181700,125796742,700,700,700,700,727
20230710,181600,125796742,700,700,700,700,0
20230710,181500,125796742,700,700,700,700,0
20230710,181400,125796742,700,700,700,700,0
20230710,181300,125796742,700,700,700,700,0
20230710,181200,125796742,700,700,700,700,0
20230710,181100,125796742,700,700,700,700,0
20230710,181000,125796742,700,700,700,700,0
20230710,180900,125796742,700,700,700,700,0
20230710,180800,125796742,700,700,700,700,0
20230710,180700,125796742,700,700,700,700,0
20230710,180600,125796742,700,700,700,700,0
20230710,180500,125796742,700,700,700,700,0
20230710,180400,125796742,700,700,700,700,0
20230710,180300,125796742,700,700,700,700,0
20230710,180200,125796742,700,700,700,700,0
20230710,180100,125796742,700,700,700,700,0
20230710,180000,125796742,700,700,700,700,0
20230710,175900,125796742,700,700,700,700,0
20230710,175800,125796742,700,700,700,700,0
20230710,175700,125796742,700,700,700,700,0
20230710,175600,125796742,700,700,700,700,0
20230710,175500,125796742,700,700,700,700,0
20230710,175400,125796742,700,700,700,700,0
20230710,175300,125796742,700,700,700,700,0
20230710,175200,125796742,700,700,700,700,0
20230710,175100,125796742,700,700,700,700,0
20230710,175000,125796742,700,700,700,700,0
20230710,174900,125796742,700,700,700,700,0
20230710,174800,125796742,700,700,700,700,0
20230710,174700,125796742,700,700,700,700,727
20230710,174600,125796742,700,700,700,700,0
20230710,174500,125796742,700,700,700,700,0
20230710,174400,125796742,700,700,700,700,0
20230710,174300,125796742,700,700,700,700,0
20230710,174200,125796742,700,700,700,700,0
20230710,174100,125796742,700,700,700,700,0
20230710,174000,125796742,700,700,700,700,0
20230710,173900,125796742,700,700,700,700,0
20230710,173800,125796742,700,700,700,700,0
20230710,173700,125796742,700,700,700,700,0
20230710,173600,125796742,700,700,700,700,0
20230710,173500,125796742,700,700,700,700,0
20230710,173400,125796742,700,700,700,700,0
20230710,173300,125796742,700,700,700,700,0
20230710,173200,125796742,700,700,700,700,0
20230710,173100,125796742,700,700,700,700,0
20230710,173000,125796742,700,700,700,700,0
20230710,172900,125796742,700,700,700,700,0
20230710,172800,125796742,700,700,700,700,0
20230710,172700,125796742,700,700,700,700,0
20230710,172600,125796742,700,700,700,700,0
20230710,172500,125796742,700,700,700,700,0
20230710,172400,125796742,700,700,700,700,0
20230710,172300,125796742,700,700,700,700,0
20230710,172200,125796742,700,700,700,700,0
20230710,172100,125796742,700,700,700,700,0
20230710,172000,125796742,700,700,700,700,0
20230710,171900,125796742,700,700,700,700,0
20230710,171800,125796742,700,700,700,700,0
20230710,171700,125796742,700,700,700,700,727
20230710,171600,125796742,700,700,700,700,0
20230710,171500,125796742,700,700,700,700,0
20230710,171400,125796742,700,700,700,700,0
20230710,171300,125796742,700,700,700,700,0
20230710,171200,125796742,700,700,700,700,0
20230710,171100,125796742,700,700,700,700,0
20230710,171000,125796742,700,700,700,700,0
20230710,170900,125796742,700,700,700,700,0
20230710,170800,125796742,700,700,700,700,0
20230710,170700,125796742,700,700,700,700,0
20230710,170600,125796742,700,700,700,700,0
20230710,170500,125796742,700,700,700,700,0
20230710,170400,125796742,700,700,700,700,0
20230710,170300,125796742,700,700,700,700,0
20230710,170200,125796742,700,700,700,700,0
20230710,170100,125796742,700,700,700,700,0
20230710,170000,125796742,700,700,700,700,0
20230710,165900,125796742,700,700,700,700,0
20230710,165800,125796742,700,700,700,700,0
20230710,165700,125796742,700,700,700,700,0
20230710,165600,125796742,700,700,700,700,0
20230710,165500,125796742,700,700,700,700,0
20230710,165400,125796742,700,700,700,700,0
20230710,165300,125796742,700,700,700,700,0
20230710,165200,125796742,700,700,700,700,0
20230710,165100,125796742,700,700,700,700,0
20230710,165000,125796742,700,700,700,700,0
20230710,164900,125796742,700,700,700,700,0
20230710,164800,125796742,700,700,700,700,0
20230710,164700,125796742,700,700,700,700,727
20230710,164600,125796742,700,700,700,700,0
20230710,164500,125796742,700,700,700,700,0
20230710,164400,125796742,700,700,700,700,0
20230710,164300,125796742,700,700,700,700,0
20230710,164200,125796742,700,700,700,700,0
20230710,164100,125796742,700,700,700,700,0
20230710,164000,125796742,700,700,700,700,0
20230710,163900,125796742,700,700,700,700,0
20230710,163800,125796742,700,700,700,700,0
20230710,163700,125796742,700,700,700,700,0
20230710,163600,125796742,700,700,700,700,0
20230710,163500,125796742,700,700,700,700,0
20230710,163400,125796742,700,700,700,700,0
20230710,163300,125796742,700,700,700,700,0
20230710,163200,125796742,700,700,700,700,0
20230710,163100,125796742,700,700,700,700,0
20230710,163000,125796742,700,700,700,700,0
20230710,162900,125796742,700,700,700,700,0
20230710,162800,125796742,700,700,700,700,0
20230710,162700,125796742,700,700,700,700,0
20230710,162600,125796742,700,700,700,700,0
20230710,162500,125796742,700,700,700,700,0
20230710,162400,125796742,700,700,700,700,0
20230710,162300,125796742,700,700,700,700,0
20230710,162200,125796742,700,700,700,700,0
20230710,162100,125796742,700,700,700,700,0
20230710,162000,125796742,700,700,700,700,0
20230710,161900,125796742,700,700,700,700,0
20230710,161800,125796742,700,700,700,700,0
20230710,161700,125796742,700,700,700,700,727
20230710,161600,125796742,700,700,700,700,0
20230710,161500,125796742,700,700,700,700,0
20230710,161400,125796742,700,700,700,700,0
20230710,161300,125796742,700,700,700,700,0
20230710,161200,125796742,700,700,700,700,0
20230710,161100,125796742,700,700,700,700,0
20230710,161000,125796742,700,700,700,700,0
20230710,160900,125796742,700,700,700,700,0
20230710,160800,125796742,700,700,700,700,0
20230710,160700,125796742,700,700,700,700,0
20230710,160600,125796742,700,700,700,700,0
20230710,160500,125796742,700,700,700,700,0
20230710,160400,125796742,700,700,700,700,0
20230710,160300,125796742,700,700,700,700,0
20230710,160200,125796742,700,700,700,700,0
20230710,160100,125796742,700,700,700,700,0
20230710,160000,125796742,700,700,700,700,0
20230710,155900,125796742,700,700,700,700,0
20230710,155800,125796742,700,700,700,700,0
20230710,155700,125796742,700,700,700,700,0
20230710,155600,125796742,700,700,700,700,0
20230710,155500,125796742,700,700,700,700,0
20230710,155400,125796742,700,700,700,700,0
20230710,155300,125796742,700,700,700,700,0
20230710,155200,125796742,700,700,700,700,0
20230710,155100,125796742,700,700,700,700,0
20230710,155000,125796742,700,700,700,700,0
20230710,154900,125796742,700,700,700,700,0
20230710,154800,125796742,700,700,700,700,0
20230710,154700,125796742,700,700,700,700,727
20230710,154600,125796742,700,700,700,700,0
20230710,154500,125796742,700,700,700,700,0
20230710,154400,125796742,700,700,700,700,0
20230710,154300,125796742,700,700,700,700,0
20230710,154200,125796742,700,700,700,700,0
20230710,154100,125796742,700,700,700,700,0
20230710,154000,125796742,700,700,700,700,0
20230710,153900,125796742,700,700,700,700,0
20230710,153800,125796742,700,700,700,700,0
20230710,153700,125796742,700,700,700,700,0
20230710,153600,125796742,700,700,700,700,0
20230710,153500,125796742,700,700,700,700,0
20230710,153400,125796742,700,700,700,700,0
20230710,153300,125796742,700,700,700,700,0
20230710,153200,125796742,700,700,700,700,0
20230710,153100,125796742,700,700,700,700,0
20230710,153000,125796742,700,700,700,700,727
20230710,152900,125287842,697,697,697,697,0
20230710,152800,125287842,697,697,697,697,0
20230710,152700,125287842,697,697,697,697,0
20230710,152600,125287842,697,697,697,697,0
20230710,152500,125287842,697,697,697,697,0
20230710,152400,125287842,697,697,697,697,0
20230710,152300,125287842,697,697,697,697,0
20230710,152200,125287842,697,697,697,697,0
20230710,152100,125287842,697,697,697,697,0
20230710,152000,125287842,697,697,697,697,0
20230710,151900,125287842,697,697,697,697,274
20230710,151800,125096864,699,699,699,699,0
20230710,151700,125096864,699,699,699,699,0
20230710,151600,125096864,699,699,699,699,1
20230710,151500,125096165,697,697,697,697,0
20230710,151400,125096165,697,697,697,697,129
20230710,151300,125006252,697,697,697,697,118
20230710,151200,124924006,697,697,697,697,12000
20230710,151100,116560006,698,698,698,698,232
20230710,151000,116398070,699,700,700,699,204
20230710,150900,116255413,701,701,702,700,45
20230710,150800,116223907,700,700,700,700,0
20230710,150700,116223907,700,701,702,700,1157
20230710,150600,115413996,700,700,700,700,1000
20230710,150500,114713996,700,700,700,700,12
20230710,150400,114705596,700,700,700,700,11
20230710,150300,114697896,700,701,702,700,309
20230710,150200,114481013,700,700,700,700,0
20230710,150100,114481013,700,700,700,700,0
20230710,150000,114481013,700,700,700,700,0
20230710,145900,114481013,700,700,700,700,0
20230710,145800,114481013,700,700,700,700,0
20230710,145700,114481013,700,700,700,700,0
20230710,145600,114481013,700,700,700,700,1
20230710,145500,114480313,700,700,700,700,0
20230710,145400,114480313,700,700,700,700,0
20230710,145300,114480313,700,700,700,700,0
20230710,145200,114480313,700,700,700,700,4
20230710,145100,114477513,700,700,700,700,4
20230710,145000,114474713,700,702,702,700,104
20230710,144900,114401713,702,702,702,702,10
20230710,144800,114394693,702,702,702,702,0
20230710,144700,114394693,702,702,702,702,0
20230710,144600,114394693,702,702,702,702,3
20230710,144500,114392587,700,700,700,700,0
20230710,144400,114392587,700,700,700,700,0
20230710,144300,114392587,700,700,700,700,0
20230710,144200,114392587,700,700,700,700,0
20230710,144100,114392587,700,700,700,700,0
20230710,144000,114392587,700,700,700,700,0
20230710,143900,114392587,700,700,700,700,0
20230710,143800,114392587,700,700,700,700,4
20230710,143700,114389787,700,700,700,700,0
20230710,143600,114389787,700,700,700,700,0
20230710,143500,114389787,700,700,700,700,0
20230710,143400,114389787,700,700,700,700,0
20230710,143300,114389787,700,700,700,700,0
20230710,143200,114389787,700,700,700,700,0
20230710,143100,114389787,700,700,700,700,0
20230710,143000,114389787,700,700,700,700,0
20230710,142900,114389787,700,700,700,700,0
20230710,142800,114389787,700,700,700,700,0
20230710,142700,114389787,700,701,701,700,165
20230710,142600,114274229,702,702,702,702,0
20230710,142500,114274229,702,702,702,702,0
20230710,142400,114274229,702,702,702,702,0
20230710,142300,114274229,702,702,702,702,0
20230710,142200,114274229,702,702,702,702,0
20230710,142100,114274229,702,702,702,702,0
20230710,142000,114274229,702,702,702,702,0
20230710,141900,114274229,702,702,702,702,0
20230710,141800,114274229,702,702,702,702,0
20230710,141700,114274229,702,702,702,702,0
20230710,141600,114274229,702,701,702,701,16
20230710,141500,114263000,701,701,701,701,71
20230710,141400,114213229,700,701,701,700,15
20230710,141300,114202727,701,701,701,701,0
20230710,141200,114202727,701,700,701,700,1173
20230710,141100,113380502,698,703,703,698,1326
20230710,141000,112452275,704,704,704,704,0
20230710,140900,112452275,704,704,704,704,0
20230710,140800,112452275,704,704,704,704,0
20230710,140700,112452275,704,704,704,704,0
20230710,140600,112452275,704,704,704,704,3
20230710,140500,112450163,703,703,703,703,3
20230710,140400,112448054,703,703,703,703,0
20230710,140300,112448054,703,703,703,703,300
20230710,140200,112237154,705,705,705,705,0
20230710,140100,112237154,705,705,705,705,1
20230710,140000,112236449,703,703,703,703,0
20230710,135900,112236449,703,703,703,703,300
20230710,135800,112025549,705,705,705,705,0
20230710,135700,112025549,705,705,705,705,0
20230710,135600,112025549,705,705,705,705,0
20230710,135500,112025549,705,705,705,705,0
20230710,135400,112025549,705,705,705,705,0
20230710,135300,112025549,705,705,705,705,0
20230710,135200,112025549,705,705,705,705,3
20230710,135100,112023434,705,705,705,705,0
20230710,135000,112023434,705,705,705,705,0
20230710,134900,112023434,705,705,705,705,0
20230710,134800,112023434,705,705,705,705,0
20230710,134700,112023434,705,705,705,705,0
20230710,134600,112023434,705,705,705,705,0
20230710,134500,112023434,705,705,705,705,0
20230710,134400,112023434,705,705,705,705,0
20230710,134300,112023434,705,705,705,705,0
20230710,134200,112023434,705,704,705,704,177
20230710,134100,111898688,704,704,704,704,0
20230710,134000,111898688,704,704,704,704,0
20230710,133900,111898688,704,704,704,704,5
20230710,133800,111895168,704,704,704,704,0
20230710,133700,111895168,704,704,704,704,0
20230710,133600,111895168,704,704,704,704,0
20230710,133500,111895168,704,704,704,704,0
20230710,133400,111895168,704,704,704,704,2
20230710,133300,111893760,704,704,704,704,9
20230710,133200,111887424,704,704,704,704,6
20230710,133100,111883200,705,705,705,705,0
20230710,133000,111883200,705,705,705,705,0
20230710,132900,111883200,705,705,705,705,0
20230710,132800,111883200,705,705,705,705,2
20230710,132700,111881790,706,706,706,706,0
20230710,132600,111881790,706,706,706,706,0
20230710,132500,111881790,706,706,706,706,150
20230710,132400,111775890,706,706,706,706,0
20230710,132300,111775890,706,706,706,706,0
20230710,132200,111775890,706,704,706,704,5
20230710,132100,111772363,706,706,706,706,0
20230710,132000,111772363,706,706,706,706,0
20230710,131900,111772363,706,706,706,706,0
20230710,131800,111772363,706,706,706,706,0
20230710,131700,111772363,706,706,706,706,0
20230710,131600,111772363,706,706,706,706,0
20230710,131500,111772363,706,706,706,706,0
20230710,131400,111772363,706,706,706,706,4
20230710,131300,111769539,698,704,708,698,10557
20230710,131200,104342692,703,703,703,703,2987
20230710,131100,102242831,703,703,703,703,0
20230710,131000,102242831,703,703,703,703,0
20230710,130900,102242831,703,703,703,703,0
20230710,130800,102242831,703,703,703,703,0
20230710,130700,102242831,703,703,703,703,0
20230710,130600,102242831,703,703,703,703,0
20230710,130500,102242831,703,703,703,703,0
20230710,130400,102242831,703,703,703,703,0
20230710,130300,102242831,703,703,703,703,0
20230710,130200,102242831,703,703,703,703,0
20230710,130100,102242831,703,701,703,701,42
20230710,130000,102213317,700,700,700,700,0
20230710,125900,102213317,700,700,700,700,0
20230710,125800,102213317,700,700,700,700,0
20230710,125700,102213317,700,700,700,700,0
20230710,125600,102213317,700,700,700,700,0
20230710,125500,102213317,700,700,700,700,0
20230710,125400,102213317,700,700,700,700,0
20230710,125300,102213317,700,700,700,700,0
20230710,125200,102213317,700,700,700,700,0
20230710,125100,102213317,700,700,700,700,0
20230710,125000,102213317,700,700,700,700,0
20230710,124900,102213317,700,700,700,700,0
20230710,124800,102213317,700,700,700,700,918
20230710,124700,101570717,701,701,701,701,1311
20230710,124600,100651706,701,701,701,701,0
20230710,124500,100651706,701,701,701,701,0
20230710,124400,100651706,701,701,701,701,0
20230710,124300,100651706,701,701,701,701,0
20230710,124200,100651706,701,701,701,701,226
20230710,124100,100493280,703,703,703,703,0
20230710,124000,100493280,703,703,703,703,0
20230710,123900,100493280,703,703,703,703,10
20230710,123800,100486250,703,703,703,703,0
20230710,123700,100486250,703,703,703,703,0
20230710,123600,100486250,703,703,703,703,0
20230710,123500,100486250,703,703,703,703,0
20230710,123400,100486250,703,703,703,703,0
20230710,123300,100486250,703,703,703,703,0
20230710,123200,100486250,703,703,703,703,0
20230710,123100,100486250,703,703,703,703,0
20230710,123000,100486250,703,703,703,703,0
20230710,122900,100486250,703,703,703,703,1500
20230710,122800,99431750,703,703,703,703,0
20230710,122700,99431750,703,703,703,703,1
20230710,122600,99431047,701,701,701,701,0
20230710,122500,99431047,701,701,701,701,0
20230710,122400,99431047,701,702,702,701,5000
20230710,122300,95924462,702,702,702,702,0
20230710,122200,95924462,702,702,702,702,0
20230710,122100,95924462,702,702,702,702,0
20230710,122000,95924462,702,702,702,702,0
20230710,121900,95924462,702,702,702,702,0
20230710,121800,95924462,702,702,702,702,0
20230710,121700,95924462,702,702,702,702,0
20230710,121600,95924462,702,702,702,702,0
20230710,121500,95924462,702,702,702,702,0
20230710,121400,95924462,702,702,702,702,0
20230710,121300,95924462,702,702,702,702,0
20230710,121200,95924462,702,702,702,702,0
20230710,121100,95924462,702,702,702,702,0
20230710,121000,95924462,702,702,702,702,0
20230710,120900,95924462,702,702,702,702,0
20230710,120800,95924462,702,702,702,702,0
20230710,120700,95924462,702,702,702,702,0
20230710,120600,95924462,702,702,702,702,0
20230710,120500,95924462,702,702,702,702,0
20230710,120400,95924462,702,702,702,702,0
20230710,120300,95924462,702,702,702,702,0
20230710,120200,95924462,702,702,702,702,0
20230710,120100,95924462,702,702,702,702,0
20230710,120000,95924462,702,702,702,702,10
20230710,115900,95917442,702,702,702,702,0
20230710,115800,95917442,702,702,702,702,0
20230710,115700,95917442,702,702,702,702,0
20230710,115600,95917442,702,702,702,702,0
20230710,115500,95917442,702,702,702,702,191
20230710,115400,95783360,702,702,702,702,0
20230710,115300,95783360,702,703,703,702,6268
20230710,115200,91379058,703,703,703,703,68
20230710,115100,91331254,705,705,705,703,4597
20230710,115000,88093572,705,705,705,705,0
20230710,114900,88093572,705,705,705,705,0
20230710,114800,88093572,705,705,705,705,4
20230710,114700,88090752,705,707,707,705,284
20230710,114600,87889966,707,707,707,707,0
20230710,114500,87889966,707,707,707,707,0
20230710,114400,87889966,707,707,707,707,44
20230710,114300,87858858,706,706,706,706,0
20230710,114200,87858858,706,706,706,706,0
20230710,114100,87858858,706,706,706,706,1703
20230710,114000,86656540,707,707,707,707,1020
20230710,113900,85935400,708,708,708,708,0
20230710,113800,85935400,708,708,708,708,0
20230710,113700,85935400,708,708,708,708,0
20230710,113600,85935400,708,708,708,708,9
20230710,113500,85929028,707,707,707,707,0
20230710,113400,85929028,707,707,707,707,0
20230710,113300,85929028,707,707,707,707,0
20230710,113200,85929028,707,707,707,707,0
20230710,113100,85929028,707,707,707,707,0
20230710,113000,85929028,707,709,709,707,3000
20230710,112900,83805405,709,709,709,709,0
20230710,112800,83805405,709,709,709,709,1
20230710,112700,83804696,710,710,710,710,1000
20230710,112600,83094696,710,710,710,710,0
20230710,112500,83094696,710,710,710,710,108
20230710,112400,83018016,712,712,712,712,0
20230710,112300,83018016,712,712,712,712,398
20230710,112200,82734640,712,712,712,712,0
20230710,112100,82734640,712,712,712,712,1003
20230710,112000,82020504,711,711,711,711,150
20230710,111900,81913854,713,713,713,713,0
20230710,111800,81913854,713,713,713,713,0
20230710,111700,81913854,713,713,713,713,0
20230710,111600,81913854,713,713,713,713,0
20230710,111500,81913854,713,713,713,713,0
20230710,111400,81913854,713,713,713,713,0
20230710,111300,81913854,713,711,713,711,200
20230710,111200,81771455,711,711,711,711,300
20230710,111100,81558155,711,708,711,708,5810
20230710,111000,77439688,707,707,707,707,0
20230710,110900,77439688,707,708,708,707,300
20230710,110800,77227318,708,708,708,708,0
20230710,110700,77227318,708,708,708,708,15
20230710,110600,77216698,708,708,708,708,38
20230710,110500,77189794,708,708,708,708,0
20230710,110400,77189794,708,708,708,708,0
20230710,110300,77189794,708,708,708,708,0
20230710,110200,77189794,708,708,708,708,727
20230710,110100,76675078,709,709,709,709,0
20230710,110000,76675078,709,709,709,709,0
20230710,105900,76675078,709,709,709,709,0
20230710,105800,76675078,709,709,709,709,0
20230710,105700,76675078,709,709,709,709,0
20230710,105600,76675078,709,709,709,709,228
20230710,105500,76513426,709,709,709,709,0
20230710,105400,76513426,709,709,709,709,0
20230710,105300,76513426,709,709,709,709,0
20230710,105200,76513426,709,708,709,708,580
20230710,105100,76102747,707,707,707,707,0
20230710,105000,76102747,707,707,707,707,0
20230710,104900,76102747,707,707,707,707,0
20230710,104800,76102747,707,707,707,707,0
20230710,104700,76102747,707,707,707,707,0
20230710,104600,76102747,707,707,707,707,0
20230710,104500,76102747,707,707,707,707,300
20230710,104400,75890647,707,707,707,707,0
20230710,104300,75890647,707,707,707,707,0
20230710,104200,75890647,707,707,707,707,500
20230710,104100,75537147,706,706,706,706,270
20230710,104000,75346527,706,706,706,706,50
20230710,103900,75311227,706,706,706,706,1000
20230710,103800,74605227,706,706,706,706,0
20230710,103700,74605227,706,706,706,706,0
20230710,103600,74605227,706,706,706,706,150
20230710,103500,74499327,706,707,707,706,1324
20230710,103400,73564194,707,707,707,707,0
20230710,103300,73564194,707,707,707,707,0
20230710,103200,73564194,707,707,707,707,2
20230710,103100,73562780,706,706,706,706,0
20230710,103000,73562780,706,707,707,706,5000
20230710,102900,70031983,706,706,706,706,0
20230710,102800,70031983,706,706,706,706,536
20230710,102700,69653567,705,705,705,705,0
20230710,102600,69653567,705,705,705,705,49
20230710,102500,69619022,705,705,705,705,1
20230710,102400,69618317,705,705,705,705,0
20230710,102300,69618317,705,705,705,705,146
20230710,102200,69515387,705,705,705,705,0
20230710,102100,69515387,705,708,709,705,5843
20230710,102000,65381900,707,707,707,707,0
20230710,101900,65381900,707,707,707,707,0
20230710,101800,65381900,707,707,707,707,1030
20230710,101700,64653690,707,707,707,707,0
20230710,101600,64653690,707,707,707,707,1
20230710,101500,64652983,709,709,709,709,0
20230710,101400,64652983,709,709,709,709,0
20230710,101300,64652983,709,709,709,709,200
20230710,101200,64511183,705,705,705,705,20
20230710,101100,64497083,709,707,709,707,6000
20230710,101000,60244000,706,706,706,706,442
20230710,100900,59931948,703,703,703,703,0
20230710,100800,59931948,703,703,703,703,28
20230710,100700,59912264,703,703,703,703,207
20230710,100600,59766743,702,702,702,702,0
20230710,100500,59766743,702,702,702,702,0
20230710,100400,59766743,702,702,702,702,0
20230710,100300,59766743,702,702,702,702,10
20230710,100200,59759723,704,704,704,704,0
20230710,100100,59759723,704,704,704,704,0
20230710,100000,59759723,704,700,704,700,15849
20230710,095900,48635518,697,699,699,697,14894
20230710,095800,38224622,699,697,699,697,221
20230710,095700,38070523,696,696,696,696,0
20230710,095600,38070523,696,696,696,696,0
20230710,095500,38070523,696,696,696,696,0
20230710,095400,38070523,696,696,696,696,0
20230710,095300,38070523,696,696,696,696,0
20230710,095200,38070523,696,696,696,696,1
20230710,095100,38069827,696,696,696,696,0
20230710,095000,38069827,696,696,696,696,1
20230710,094900,38069131,696,696,696,696,1
20230710,094800,38068435,699,696,699,696,354
20230710,094700,37822048,696,697,697,696,15
20230710,094600,37811607,696,696,696,696,0
20230710,094500,37811607,696,696,696,696,189
20230710,094400,37680063,698,698,698,698,0
20230710,094300,37680063,698,698,698,698,0
20230710,094200,37680063,698,698,698,698,11
20230710,094100,37672385,698,698,698,698,51
20230710,094000,37636787,699,699,699,699,0
20230710,093900,37636787,699,694,699,694,1687
20230710,093800,36461555,693,695,695,693,1434
20230710,093700,35465448,697,695,697,695,3141
20230710,093600,33279291,694,694,694,694,0
20230710,093500,33279291,694,694,694,694,1000
20230710,093400,32585291,695,693,695,693,1384
20230710,093300,31625403,693,693,693,693,4
20230710,093200,31622631,692,692,692,692,1
20230710,093100,31621939,690,691,691,690,628
20230710,093000,31188026,691,691,691,691,2
20230710,092900,31186644,691,691,691,691,854
20230710,092800,30596530,691,691,691,691,0
20230710,092700,30596530,691,691,691,691,0
20230710,092600,30596530,691,690,691,690,1999
20230710,092500,29216202,690,690,690,690,1030
20230710,092400,28505502,690,690,690,690,8041
20230710,092300,22957212,691,692,692,691,5982
20230710,092200,18822694,692,692,692,692,0
20230710,092100,18822694,692,692,692,692,120
20230710,092000,18739654,692,692,692,692,1000
20230710,091900,18047654,693,693,693,693,0
20230710,091800,18047654,693,695,695,693,2000
20230710,091700,16661572,697,697,697,697,31
20230710,091600,16639965,697,697,697,697,15
20230710,091500,16629510,695,695,695,695,0
20230710,091400,16629510,695,694,697,690,7259
20230710,091300,11599321,697,698,698,697,9677
20230710,091200,4854106,700,701,701,700,2862
20230710,091100,2848992,701,701,701,701,0
20230710,091000,2848992,701,702,702,701,2745
20230710,090900,924545,701,701,701,701,0
20230710,090800,924545,701,701,701,701,1
20230710,090700,923844,700,700,700,700,0
20230710,090600,923844,700,700,700,700,0
20230710,090500,923844,700,700,700,700,0
20230710,090400,923844,700,700,700,700,0
20230710,090300,923844,700,700,700,700,10
20230710,090200,916844,700,704,704,700,1011
20230710,090100,209100,697,697,697,697,0
20230710,090000,209100,697,697,697,697,300