KissMeData/007720/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184600,100944539,686,686,686,686,758
20230720,184500,100944539,686,686,686,686,0
20230720,184400,100944539,686,686,686,686,0
20230720,184300,100944539,686,686,686,686,0
20230720,184200,100944539,686,686,686,686,0
20230720,184100,100944539,686,686,686,686,0
20230720,184000,100944539,686,686,686,686,0
20230720,183900,100944539,686,686,686,686,0
20230720,183800,100944539,686,686,686,686,0
20230720,183700,100944539,686,686,686,686,0
20230720,183600,100944539,686,686,686,686,0
20230720,183500,100944539,686,686,686,686,0
20230720,183400,100944539,686,686,686,686,0
20230720,183300,100944539,686,686,686,686,0
20230720,183200,100944539,686,686,686,686,0
20230720,183100,100944539,686,686,686,686,0
20230720,183000,100944539,686,686,686,686,0
20230720,182900,100944539,686,686,686,686,0
20230720,182800,100944539,686,686,686,686,0
20230720,182700,100944539,686,686,686,686,0
20230720,182600,100944539,686,686,686,686,0
20230720,182500,100944539,686,686,686,686,0
20230720,182400,100944539,686,686,686,686,0
20230720,182300,100944539,686,686,686,686,0
20230720,182200,100944539,686,686,686,686,0
20230720,182100,100944539,686,686,686,686,0
20230720,182000,100944539,686,686,686,686,0
20230720,181900,100944539,686,686,686,686,0
20230720,181800,100944539,686,686,686,686,0
20230720,181700,100944539,686,686,686,686,0
20230720,181600,100944539,686,686,686,686,758
20230720,181500,100944539,686,686,686,686,0
20230720,181400,100944539,686,686,686,686,0
20230720,181300,100944539,686,686,686,686,0
20230720,181200,100944539,686,686,686,686,0
20230720,181100,100944539,686,686,686,686,0
20230720,181000,100944539,686,686,686,686,0
20230720,180900,100944539,686,686,686,686,0
20230720,180800,100944539,686,686,686,686,0
20230720,180700,100944539,686,686,686,686,0
20230720,180600,100944539,686,686,686,686,0
20230720,180500,100944539,686,686,686,686,0
20230720,180400,100944539,686,686,686,686,0
20230720,180300,100944539,686,686,686,686,0
20230720,180200,100944539,686,686,686,686,0
20230720,180100,100944539,686,686,686,686,0
20230720,180000,100944539,686,686,686,686,0
20230720,175900,100944539,686,686,686,686,0
20230720,175800,100944539,686,686,686,686,0
20230720,175700,100944539,686,686,686,686,0
20230720,175600,100944539,686,686,686,686,0
20230720,175500,100944539,686,686,686,686,0
20230720,175400,100944539,686,686,686,686,0
20230720,175300,100944539,686,686,686,686,0
20230720,175200,100944539,686,686,686,686,0
20230720,175100,100944539,686,686,686,686,0
20230720,175000,100944539,686,686,686,686,0
20230720,174900,100944539,686,686,686,686,0
20230720,174800,100944539,686,686,686,686,0
20230720,174700,100944539,686,686,686,686,0
20230720,174600,100944539,686,686,686,686,758
20230720,174500,100944539,686,686,686,686,0
20230720,174400,100944539,686,686,686,686,0
20230720,174300,100944539,686,686,686,686,0
20230720,174200,100944539,686,686,686,686,0
20230720,174100,100944539,686,686,686,686,0
20230720,174000,100944539,686,686,686,686,0
20230720,173900,100944539,686,686,686,686,0
20230720,173800,100944539,686,686,686,686,0
20230720,173700,100944539,686,686,686,686,0
20230720,173600,100944539,686,686,686,686,0
20230720,173500,100944539,686,686,686,686,0
20230720,173400,100944539,686,686,686,686,0
20230720,173300,100944539,686,686,686,686,0
20230720,173200,100944539,686,686,686,686,0
20230720,173100,100944539,686,686,686,686,0
20230720,173000,100944539,686,686,686,686,0
20230720,172900,100944539,686,686,686,686,0
20230720,172800,100944539,686,686,686,686,0
20230720,172700,100944539,686,686,686,686,0
20230720,172600,100944539,686,686,686,686,0
20230720,172500,100944539,686,686,686,686,0
20230720,172400,100944539,686,686,686,686,0
20230720,172300,100944539,686,686,686,686,0
20230720,172200,100944539,686,686,686,686,0
20230720,172100,100944539,686,686,686,686,0
20230720,172000,100944539,686,686,686,686,0
20230720,171900,100944539,686,686,686,686,0
20230720,171800,100944539,686,686,686,686,0
20230720,171700,100944539,686,686,686,686,0
20230720,171600,100944539,686,686,686,686,758
20230720,171500,100944539,686,686,686,686,0
20230720,171400,100944539,686,686,686,686,0
20230720,171300,100944539,686,686,686,686,0
20230720,171200,100944539,686,686,686,686,0
20230720,171100,100944539,686,686,686,686,0
20230720,171000,100944539,686,686,686,686,0
20230720,170900,100944539,686,686,686,686,0
20230720,170800,100944539,686,686,686,686,0
20230720,170700,100944539,686,686,686,686,0
20230720,170600,100944539,686,686,686,686,0
20230720,170500,100944539,686,686,686,686,0
20230720,170400,100944539,686,686,686,686,0
20230720,170300,100944539,686,686,686,686,0
20230720,170200,100944539,686,686,686,686,0
20230720,170100,100944539,686,686,686,686,0
20230720,170000,100944539,686,686,686,686,0
20230720,165900,100944539,686,686,686,686,0
20230720,165800,100944539,686,686,686,686,0
20230720,165700,100944539,686,686,686,686,0
20230720,165600,100944539,686,686,686,686,0
20230720,165500,100944539,686,686,686,686,0
20230720,165400,100944539,686,686,686,686,0
20230720,165300,100944539,686,686,686,686,0
20230720,165200,100944539,686,686,686,686,0
20230720,165100,100944539,686,686,686,686,0
20230720,165000,100944539,686,686,686,686,0
20230720,164900,100944539,686,686,686,686,0
20230720,164800,100944539,686,686,686,686,0
20230720,164700,100944539,686,686,686,686,0
20230720,164600,100944539,686,686,686,686,758
20230720,164500,100944539,686,686,686,686,0
20230720,164400,100944539,686,686,686,686,0
20230720,164300,100944539,686,686,686,686,0
20230720,164200,100944539,686,686,686,686,0
20230720,164100,100944539,686,686,686,686,0
20230720,164000,100944539,686,686,686,686,0
20230720,163900,100944539,686,686,686,686,0
20230720,163800,100944539,686,686,686,686,0
20230720,163700,100944539,686,686,686,686,0
20230720,163600,100944539,686,686,686,686,0
20230720,163500,100944539,686,686,686,686,0
20230720,163400,100944539,686,686,686,686,0
20230720,163300,100944539,686,686,686,686,0
20230720,163200,100944539,686,686,686,686,0
20230720,163100,100944539,686,686,686,686,0
20230720,163000,100944539,686,686,686,686,0
20230720,162900,100944539,686,686,686,686,0
20230720,162800,100944539,686,686,686,686,0
20230720,162700,100944539,686,686,686,686,0
20230720,162600,100944539,686,686,686,686,0
20230720,162500,100944539,686,686,686,686,0
20230720,162400,100944539,686,686,686,686,0
20230720,162300,100944539,686,686,686,686,0
20230720,162200,100944539,686,686,686,686,0
20230720,162100,100944539,686,686,686,686,0
20230720,162000,100944539,686,686,686,686,0
20230720,161900,100944539,686,686,686,686,0
20230720,161800,100944539,686,686,686,686,0
20230720,161700,100944539,686,686,686,686,0
20230720,161600,100944539,686,686,686,686,758
20230720,161500,100944539,686,686,686,686,0
20230720,161400,100944539,686,686,686,686,0
20230720,161300,100944539,686,686,686,686,0
20230720,161200,100944539,686,686,686,686,0
20230720,161100,100944539,686,686,686,686,0
20230720,161000,100944539,686,686,686,686,0
20230720,160900,100944539,686,686,686,686,0
20230720,160800,100944539,686,686,686,686,0
20230720,160700,100944539,686,686,686,686,0
20230720,160600,100944539,686,686,686,686,0
20230720,160500,100944539,686,686,686,686,0
20230720,160400,100944539,686,686,686,686,0
20230720,160300,100944539,686,686,686,686,0
20230720,160200,100944539,686,686,686,686,0
20230720,160100,100944539,686,686,686,686,0
20230720,160000,100944539,686,686,686,686,0
20230720,155900,100944539,686,686,686,686,0
20230720,155800,100944539,686,686,686,686,0
20230720,155700,100944539,686,686,686,686,0
20230720,155600,100944539,686,686,686,686,0
20230720,155500,100944539,686,686,686,686,0
20230720,155400,100944539,686,686,686,686,0
20230720,155300,100944539,686,686,686,686,0
20230720,155200,100944539,686,686,686,686,0
20230720,155100,100944539,686,686,686,686,0
20230720,155000,100944539,686,686,686,686,0
20230720,154900,100944539,686,686,686,686,0
20230720,154800,100944539,686,686,686,686,0
20230720,154700,100944539,686,686,686,686,0
20230720,154600,100944539,686,686,686,686,758
20230720,154500,100944539,686,686,686,686,0
20230720,154400,100944539,686,686,686,686,0
20230720,154300,100944539,686,686,686,686,0
20230720,154200,100944539,686,686,686,686,0
20230720,154100,100944539,686,686,686,686,0
20230720,154000,100944539,686,686,686,686,0
20230720,153900,100944539,686,686,686,686,0
20230720,153800,100944539,686,686,686,686,0
20230720,153700,100944539,686,686,686,686,0
20230720,153600,100944539,686,686,686,686,0
20230720,153500,100944539,686,686,686,686,0
20230720,153400,100944539,686,686,686,686,0
20230720,153300,100944539,686,686,686,686,0
20230720,153200,100944539,686,686,686,686,0
20230720,153100,100944539,686,686,686,686,0
20230720,153000,100944539,686,686,686,686,758
20230720,152900,100424551,686,686,686,686,0
20230720,152800,100424551,686,686,686,686,0
20230720,152700,100424551,686,686,686,686,0
20230720,152600,100424551,686,686,686,686,0
20230720,152500,100424551,686,686,686,686,0
20230720,152400,100424551,686,686,686,686,0
20230720,152300,100424551,686,686,686,686,0
20230720,152200,100424551,686,686,686,686,0
20230720,152100,100424551,686,686,686,686,0
20230720,152000,100424551,686,686,686,686,0
20230720,151900,100424551,686,686,686,686,20
20230720,151800,100410831,684,684,684,684,8
20230720,151700,100405359,686,686,686,686,0
20230720,151600,100405359,686,686,686,686,0
20230720,151500,100405359,686,686,686,686,0
20230720,151400,100405359,686,686,686,686,0
20230720,151300,100405359,686,686,686,686,100
20230720,151200,100336759,686,686,686,686,100
20230720,151100,100268159,686,686,686,686,0
20230720,151000,100268159,686,686,686,686,0
20230720,150900,100268159,686,686,686,686,0
20230720,150800,100268159,686,686,686,686,0
20230720,150700,100268159,686,686,686,686,0
20230720,150600,100268159,686,686,686,686,0
20230720,150500,100268159,686,686,686,686,0
20230720,150400,100268159,686,686,686,686,0
20230720,150300,100268159,686,686,686,686,1000
20230720,150200,99582159,686,686,686,686,9
20230720,150100,99575985,684,684,684,684,1
20230720,150000,99575301,686,686,686,686,0
20230720,145900,99575301,686,686,686,686,0
20230720,145800,99575301,686,686,686,686,0
20230720,145700,99575301,686,686,686,686,0
20230720,145600,99575301,686,686,686,686,45
20230720,145500,99544431,686,686,686,686,0
20230720,145400,99544431,686,686,686,686,0
20230720,145300,99544431,686,686,686,686,1
20230720,145200,99543745,683,683,683,683,0
20230720,145100,99543745,683,683,683,683,830
20230720,145000,98976855,683,683,683,683,0
20230720,144900,98976855,683,683,683,683,0
20230720,144800,98976855,683,683,683,683,0
20230720,144700,98976855,683,683,683,683,0
20230720,144600,98976855,683,683,683,683,0
20230720,144500,98976855,683,683,683,683,0
20230720,144400,98976855,683,683,683,683,0
20230720,144300,98976855,683,683,683,683,0
20230720,144200,98976855,683,683,683,683,0
20230720,144100,98976855,683,684,684,683,500
20230720,144000,98635135,685,685,685,685,0
20230720,143900,98635135,685,685,685,685,20
20230720,143800,98621435,683,683,683,683,0
20230720,143700,98621435,683,683,683,683,0
20230720,143600,98621435,683,683,683,683,0
20230720,143500,98621435,683,683,683,683,0
20230720,143400,98621435,683,683,683,683,0
20230720,143300,98621435,683,684,684,683,810
20230720,143200,98067862,683,683,683,683,675
20230720,143100,97606837,684,684,684,684,1027
20230720,143000,96904369,686,686,686,686,1
20230720,142900,96903683,686,686,686,686,5
20230720,142800,96900253,686,686,686,686,0
20230720,142700,96900253,686,686,686,686,0
20230720,142600,96900253,686,686,686,686,0
20230720,142500,96900253,686,686,686,686,0
20230720,142400,96900253,686,686,686,686,1
20230720,142300,96899567,686,686,686,686,0
20230720,142200,96899567,686,686,686,686,0
20230720,142100,96899567,686,686,686,686,50
20230720,142000,96865267,686,686,686,686,1
20230720,141900,96864581,686,686,686,686,2
20230720,141800,96863209,687,687,687,687,0
20230720,141700,96863209,687,686,687,686,13
20230720,141600,96854290,687,687,687,687,0
20230720,141500,96854290,687,687,687,687,0
20230720,141400,96854290,687,687,687,687,0
20230720,141300,96854290,687,686,687,686,9
20230720,141200,96848115,687,687,687,687,17
20230720,141100,96836436,686,686,686,686,0
20230720,141000,96836436,686,686,686,686,0
20230720,140900,96836436,686,686,686,686,16
20230720,140800,96825460,686,686,686,686,0
20230720,140700,96825460,686,687,687,683,1655
20230720,140600,95694210,687,687,687,687,0
20230720,140500,95694210,687,686,687,686,21
20230720,140400,95679788,687,687,687,687,0
20230720,140300,95679788,687,687,687,687,0
20230720,140200,95679788,687,687,687,687,0
20230720,140100,95679788,687,687,687,687,0
20230720,140000,95679788,687,687,687,687,0
20230720,135900,95679788,687,687,687,687,0
20230720,135800,95679788,687,687,687,687,17
20230720,135700,95668109,687,687,687,687,0
20230720,135600,95668109,687,687,687,687,0
20230720,135500,95668109,687,686,687,686,291
20230720,135400,95468482,686,686,686,686,200
20230720,135300,95331282,687,687,687,687,1
20230720,135200,95330595,685,685,685,685,2034
20230720,135100,93937305,685,685,685,685,2033
20230720,135000,92544700,685,685,685,685,81
20230720,134900,92489215,685,685,685,685,50
20230720,134800,92454965,685,685,685,685,1
20230720,134700,92454280,682,682,682,682,0
20230720,134600,92454280,682,682,682,682,0
20230720,134500,92454280,682,682,682,682,0
20230720,134400,92454280,682,682,682,682,0
20230720,134300,92454280,682,682,682,682,0
20230720,134200,92454280,682,682,682,682,0
20230720,134100,92454280,682,682,682,682,0
20230720,134000,92454280,682,682,682,682,0
20230720,133900,92454280,682,682,682,682,0
20230720,133800,92454280,682,682,682,682,0
20230720,133700,92454280,682,684,684,682,2412
20230720,133600,90808971,684,684,684,684,5
20230720,133500,90805551,685,685,685,685,65
20230720,133400,90761026,685,685,685,685,44
20230720,133300,90730886,685,685,685,685,22
20230720,133200,90715816,685,685,685,685,0
20230720,133100,90715816,685,685,685,685,0
20230720,133000,90715816,685,685,685,685,44
20230720,132900,90685676,685,685,685,685,0
20230720,132800,90685676,685,685,685,685,0
20230720,132700,90685676,685,685,685,685,15
20230720,132600,90675401,685,685,685,685,15
20230720,132500,90665126,685,685,685,685,0
20230720,132400,90665126,685,685,685,685,0
20230720,132300,90665126,685,683,685,683,2
20230720,132200,90663758,682,683,683,682,10
20230720,132100,90656931,683,683,683,683,0
20230720,132000,90656931,683,683,683,683,0
20230720,131900,90656931,683,683,683,683,0
20230720,131800,90656931,683,685,685,683,6090
20230720,131700,86494527,687,687,687,687,0
20230720,131600,86494527,687,687,687,687,0
20230720,131500,86494527,687,687,687,687,0
20230720,131400,86494527,687,687,687,687,0
20230720,131300,86494527,687,687,687,687,20
20230720,131200,86480787,687,687,687,687,0
20230720,131100,86480787,687,687,687,687,0
20230720,131000,86480787,687,687,687,687,0
20230720,130900,86480787,687,687,687,687,0
20230720,130800,86480787,687,687,687,687,0
20230720,130700,86480787,687,687,687,687,10
20230720,130600,86473917,687,687,687,687,0
20230720,130500,86473917,687,687,687,687,36
20230720,130400,86449185,687,687,687,687,10
20230720,130300,86442315,687,687,687,687,10
20230720,130200,86435445,687,687,687,687,0
20230720,130100,86435445,687,687,687,687,0
20230720,130000,86435445,687,687,687,687,0
20230720,125900,86435445,687,687,687,687,0
20230720,125800,86435445,687,687,687,687,0
20230720,125700,86435445,687,687,687,687,0
20230720,125600,86435445,687,687,687,687,0
20230720,125500,86435445,687,687,687,687,0
20230720,125400,86435445,687,687,687,687,0
20230720,125300,86435445,687,687,687,687,200
20230720,125200,86298045,687,687,687,687,0
20230720,125100,86298045,687,687,687,687,0
20230720,125000,86298045,687,687,687,687,0
20230720,124900,86298045,687,687,687,687,0
20230720,124800,86298045,687,687,687,687,0
20230720,124700,86298045,687,687,687,687,1
20230720,124600,86297358,685,685,685,685,0
20230720,124500,86297358,685,685,685,685,494
20230720,124400,85958968,687,687,687,687,0
20230720,124300,85958968,687,687,687,687,0
20230720,124200,85958968,687,687,687,687,0
20230720,124100,85958968,687,687,687,687,0
20230720,124000,85958968,687,687,687,687,0
20230720,123900,85958968,687,687,687,687,0
20230720,123800,85958968,687,685,687,685,291
20230720,123700,85759631,688,688,688,688,0
20230720,123600,85759631,688,688,688,688,1
20230720,123500,85758943,685,685,685,685,0
20230720,123400,85758943,685,685,685,685,0
20230720,123300,85758943,685,685,685,685,975
20230720,123200,85091068,687,687,687,687,0
20230720,123100,85091068,687,687,687,687,5
20230720,123000,85087633,688,688,688,688,0
20230720,122900,85087633,688,688,688,688,0
20230720,122800,85087633,688,688,688,688,0
20230720,122700,85087633,688,688,688,688,0
20230720,122600,85087633,688,688,688,688,0
20230720,122500,85087633,688,688,688,688,0
20230720,122400,85087633,688,688,688,688,0
20230720,122300,85087633,688,688,688,688,0
20230720,122200,85087633,688,688,688,688,0
20230720,122100,85087633,688,688,688,688,0
20230720,122000,85087633,688,688,688,688,0
20230720,121900,85087633,688,688,688,688,0
20230720,121800,85087633,688,688,688,688,0
20230720,121700,85087633,688,688,688,688,0
20230720,121600,85087633,688,688,688,688,0
20230720,121500,85087633,688,688,688,688,0
20230720,121400,85087633,688,688,688,688,0
20230720,121300,85087633,688,688,688,688,0
20230720,121200,85087633,688,688,688,688,0
20230720,121100,85087633,688,688,688,688,0
20230720,121000,85087633,688,688,688,688,0
20230720,120900,85087633,688,688,688,688,0
20230720,120800,85087633,688,688,688,688,0
20230720,120700,85087633,688,688,688,688,0
20230720,120600,85087633,688,688,688,688,0
20230720,120500,85087633,688,688,688,688,0
20230720,120400,85087633,688,688,688,688,60
20230720,120300,85046353,685,688,688,685,410
20230720,120200,84764303,688,688,688,688,3
20230720,120100,84762239,688,688,688,688,7
20230720,120000,84757423,688,688,688,688,0
20230720,115900,84757423,688,688,688,688,1
20230720,115800,84756735,688,688,688,688,0
20230720,115700,84756735,688,688,688,688,13
20230720,115600,84747791,688,688,688,688,0
20230720,115500,84747791,688,688,688,688,1
20230720,115400,84747103,685,686,686,685,105
20230720,115300,84675174,688,688,688,688,0
20230720,115200,84675174,688,688,688,688,0
20230720,115100,84675174,688,688,688,688,0
20230720,115000,84675174,688,688,688,688,0
20230720,114900,84675174,688,688,688,688,0
20230720,114800,84675174,688,688,688,688,99
20230720,114700,84607062,688,688,688,688,0
20230720,114600,84607062,688,688,688,688,0
20230720,114500,84607062,688,688,688,688,7
20230720,114400,84602246,688,688,688,688,1
20230720,114300,84601558,687,687,687,687,0
20230720,114200,84601558,687,687,687,687,450
20230720,114100,84292408,691,691,691,691,0
20230720,114000,84292408,691,691,691,691,0
20230720,113900,84292408,691,691,691,691,0
20230720,113800,84292408,691,691,691,691,4
20230720,113700,84289644,689,689,689,689,1
20230720,113600,84288955,691,691,691,691,0
20230720,113500,84288955,691,691,691,691,0
20230720,113400,84288955,691,688,691,688,2
20230720,113300,84287576,691,691,691,691,0
20230720,113200,84287576,691,691,691,691,0
20230720,113100,84287576,691,691,691,691,0
20230720,113000,84287576,691,691,691,691,0
20230720,112900,84287576,691,689,691,689,224
20230720,112800,84133238,689,689,689,689,0
20230720,112700,84133238,689,689,689,689,0
20230720,112600,84133238,689,688,689,688,3000
20230720,112500,82066401,685,685,685,685,0
20230720,112400,82066401,685,687,687,685,5909
20230720,112300,78012112,690,690,690,690,200
20230720,112200,77874112,692,692,692,692,0
20230720,112100,77874112,692,692,692,692,0
20230720,112000,77874112,692,692,692,692,0
20230720,111900,77874112,692,692,692,692,0
20230720,111800,77874112,692,689,692,689,650
20230720,111700,77426054,689,689,689,689,0
20230720,111600,77426054,689,689,689,689,0
20230720,111500,77426054,689,689,689,689,0
20230720,111400,77426054,689,689,689,689,0
20230720,111300,77426054,689,689,689,689,0
20230720,111200,77426054,689,686,689,686,534
20230720,111100,77059716,686,686,686,686,1
20230720,111000,77059030,685,685,685,685,366
20230720,110900,76808320,683,683,683,683,15001
20230720,110800,66562637,681,681,681,681,0
20230720,110700,66562637,681,681,681,681,1934
20230720,110600,65245583,683,683,683,683,0
20230720,110500,65245583,683,683,683,683,0
20230720,110400,65245583,683,683,683,683,3
20230720,110300,65243534,683,683,683,683,1
20230720,110200,65242851,681,681,681,681,0
20230720,110100,65242851,681,681,681,681,0
20230720,110000,65242851,681,682,682,681,3014
20230720,105900,63189018,682,682,682,682,0
20230720,105800,63189018,682,682,682,682,0
20230720,105700,63189018,682,682,682,682,0
20230720,105600,63189018,682,682,682,682,0
20230720,105500,63189018,682,682,682,682,0
20230720,105400,63189018,682,682,682,682,0
20230720,105300,63189018,682,682,682,682,0
20230720,105200,63189018,682,682,682,682,0
20230720,105100,63189018,682,682,682,682,0
20230720,105000,63189018,682,682,682,682,3878
20230720,104900,60544222,681,681,681,681,0
20230720,104800,60544222,681,681,681,681,0
20230720,104700,60544222,681,681,681,681,200
20230720,104600,60408022,682,682,682,682,0
20230720,104500,60408022,682,682,682,682,544
20230720,104400,60037014,682,682,682,682,0
20230720,104300,60037014,682,682,682,682,0
20230720,104200,60037014,682,682,682,682,0
20230720,104100,60037014,682,682,682,682,9
20230720,104000,60030876,681,681,681,681,0
20230720,103900,60030876,681,681,681,681,0
20230720,103800,60030876,681,681,681,681,4
20230720,103700,60028152,681,681,681,681,0
20230720,103600,60028152,681,681,681,681,2000
20230720,103500,58666152,683,683,683,683,0
20230720,103400,58666152,683,683,683,683,0
20230720,103300,58666152,683,683,683,683,0
20230720,103200,58666152,683,683,683,683,0
20230720,103100,58666152,683,683,683,683,5
20230720,103000,58662737,683,683,683,683,0
20230720,102900,58662737,683,683,683,683,0
20230720,102800,58662737,683,683,683,683,0
20230720,102700,58662737,683,683,683,683,840
20230720,102600,58089017,681,681,681,681,360
20230720,102500,57843857,682,682,682,682,0
20230720,102400,57843857,682,682,682,682,150
20230720,102300,57741557,681,681,681,681,1346
20230720,102200,56824931,681,682,682,681,4438
20230720,102100,53802652,683,683,683,683,0
20230720,102000,53802652,683,683,683,683,5
20230720,101900,53799237,683,683,683,683,0
20230720,101800,53799237,683,683,683,683,2037
20230720,101700,52407966,680,680,680,680,0
20230720,101600,52407966,680,680,680,680,1
20230720,101500,52407286,680,680,680,680,0
20230720,101400,52407286,680,680,680,680,0
20230720,101300,52407286,680,680,680,680,0
20230720,101200,52407286,680,680,680,680,0
20230720,101100,52407286,680,681,681,680,10182
20230720,101000,45480815,682,682,682,682,0
20230720,100900,45480815,682,682,682,682,0
20230720,100800,45480815,682,682,682,682,13615
20230720,100700,36195385,681,681,681,681,0
20230720,100600,36195385,681,681,681,681,0
20230720,100500,36195385,681,681,681,681,0
20230720,100400,36195385,681,681,681,681,0
20230720,100300,36195385,681,681,681,681,0
20230720,100200,36195385,681,681,681,681,3396
20230720,100100,33882709,681,681,681,681,50
20230720,100000,33848659,681,681,681,681,0
20230720,095900,33848659,681,681,681,681,50
20230720,095800,33814609,680,680,680,680,0
20230720,095700,33814609,680,680,680,680,0
20230720,095600,33814609,680,681,681,680,1610
20230720,095500,32719799,681,681,681,681,100
20230720,095400,32651699,681,681,681,681,2
20230720,095300,32650337,681,680,681,680,2140
20230720,095200,31195136,680,682,682,680,10817
20230720,095100,23822285,683,683,683,683,0
20230720,095000,23822285,683,683,683,683,0
20230720,094900,23822285,683,683,683,683,0
20230720,094800,23822285,683,683,683,683,0
20230720,094700,23822285,683,682,683,682,5003
20230720,094600,20410236,683,682,683,682,542
20230720,094500,20040590,683,683,683,683,8
20230720,094400,20035126,682,682,682,682,0
20230720,094300,20035126,682,682,682,682,0
20230720,094200,20035126,682,682,682,682,0
20230720,094100,20035126,682,682,682,682,0
20230720,094000,20035126,682,682,682,682,200
20230720,093900,19898726,682,683,683,682,400
20230720,093800,19625908,683,683,683,683,0
20230720,093700,19625908,683,684,684,683,341
20230720,093600,19392905,685,685,685,685,10
20230720,093500,19386055,685,685,685,685,102
20230720,093400,19316185,685,685,685,685,52
20230720,093300,19280565,683,683,683,683,0
20230720,093200,19280565,683,683,683,683,0
20230720,093100,19280565,683,683,683,683,0
20230720,093000,19280565,683,683,683,683,0
20230720,092900,19280565,683,683,683,683,2
20230720,092800,19279199,682,682,682,682,255
20230720,092700,19105289,685,685,685,685,0
20230720,092600,19105289,685,683,685,682,429
20230720,092500,18812545,683,683,683,683,105
20230720,092400,18740830,683,683,683,683,0
20230720,092300,18740830,683,683,683,683,0
20230720,092200,18740830,683,683,683,683,0
20230720,092100,18740830,683,683,683,683,1939
20230720,092000,17416493,685,685,685,685,0
20230720,091900,17416493,685,685,685,685,51
20230720,091800,17381558,685,685,685,685,1
20230720,091700,17380873,685,685,685,685,0
20230720,091600,17380873,685,685,685,685,1
20230720,091500,17380188,682,682,682,682,0
20230720,091400,17380188,682,682,682,682,0
20230720,091300,17380188,682,682,682,682,0
20230720,091200,17380188,682,682,682,682,0
20230720,091100,17380188,682,682,682,682,2655
20230720,091000,15569478,687,681,687,681,38
20230720,090900,15543420,688,688,688,688,2
20230720,090800,15542044,681,682,682,681,1288
20230720,090700,14664749,680,681,681,680,149
20230720,090600,14563409,680,685,685,680,3724
20230720,090500,12030560,686,688,688,686,16516
20230720,090400,699372,688,690,694,688,242
20230720,090300,532860,689,689,689,689,30
20230720,090200,512190,689,688,689,688,4
20230720,090100,509436,696,693,696,693,722
20230720,090000,6930,693,693,693,693,10