KissMeData/010050/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185100,228868972,717,717,717,717,4171
20230712,185000,228868972,717,717,717,717,0
20230712,184900,228868972,717,717,717,717,0
20230712,184800,228868972,717,717,717,717,0
20230712,184700,228868972,717,717,717,717,0
20230712,184600,228868972,717,717,717,717,0
20230712,184500,228868972,717,717,717,717,0
20230712,184400,228868972,717,717,717,717,0
20230712,184300,228868972,717,717,717,717,0
20230712,184200,228868972,717,717,717,717,0
20230712,184100,228868972,717,717,717,717,0
20230712,184000,228868972,717,717,717,717,0
20230712,183900,228868972,717,717,717,717,0
20230712,183800,228868972,717,717,717,717,0
20230712,183700,228868972,717,717,717,717,0
20230712,183600,228868972,717,717,717,717,0
20230712,183500,228868972,717,717,717,717,0
20230712,183400,228868972,717,717,717,717,0
20230712,183300,228868972,717,717,717,717,0
20230712,183200,228868972,717,717,717,717,0
20230712,183100,228868972,717,717,717,717,0
20230712,183000,228868972,717,717,717,717,0
20230712,182900,228868972,717,717,717,717,0
20230712,182800,228868972,717,717,717,717,0
20230712,182700,228868972,717,717,717,717,0
20230712,182600,228868972,717,717,717,717,0
20230712,182500,228868972,717,717,717,717,0
20230712,182400,228868972,717,717,717,717,0
20230712,182300,228868972,717,717,717,717,0
20230712,182200,228868972,717,717,717,717,0
20230712,182100,228868972,717,717,717,717,4171
20230712,182000,228868972,717,717,717,717,0
20230712,181900,228868972,717,717,717,717,0
20230712,181800,228868972,717,717,717,717,0
20230712,181700,228868972,717,717,717,717,0
20230712,181600,228868972,717,717,717,717,0
20230712,181500,228868972,717,717,717,717,0
20230712,181400,228868972,717,717,717,717,0
20230712,181300,228868972,717,717,717,717,0
20230712,181200,228868972,717,717,717,717,0
20230712,181100,228868972,717,717,717,717,0
20230712,181000,228868972,717,717,717,717,0
20230712,180900,228868972,717,717,717,717,0
20230712,180800,228868972,717,717,717,717,0
20230712,180700,228868972,717,717,717,717,0
20230712,180600,228868972,717,717,717,717,0
20230712,180500,228868972,717,717,717,717,0
20230712,180400,228868972,717,717,717,717,0
20230712,180300,228868972,717,717,717,717,0
20230712,180200,228868972,717,717,717,717,0
20230712,180100,228868972,717,717,717,717,0
20230712,180000,228868972,717,717,717,717,0
20230712,175900,228868972,717,717,717,717,0
20230712,175800,228868972,717,717,717,717,0
20230712,175700,228868972,717,717,717,717,0
20230712,175600,228868972,717,717,717,717,0
20230712,175500,228868972,717,717,717,717,0
20230712,175400,228868972,717,717,717,717,0
20230712,175300,228868972,717,717,717,717,0
20230712,175200,228868972,717,717,717,717,0
20230712,175100,228868972,717,717,717,717,4171
20230712,175000,228868972,717,717,717,717,0
20230712,174900,228868972,717,717,717,717,0
20230712,174800,228868972,717,717,717,717,0
20230712,174700,228868972,717,717,717,717,0
20230712,174600,228868972,717,717,717,717,0
20230712,174500,228868972,717,717,717,717,0
20230712,174400,228868972,717,717,717,717,0
20230712,174300,228868972,717,717,717,717,0
20230712,174200,228868972,717,717,717,717,0
20230712,174100,228868972,717,717,717,717,0
20230712,174000,228868972,717,717,717,717,0
20230712,173900,228868972,717,717,717,717,0
20230712,173800,228868972,717,717,717,717,0
20230712,173700,228868972,717,717,717,717,0
20230712,173600,228868972,717,717,717,717,0
20230712,173500,228868972,717,717,717,717,0
20230712,173400,228868972,717,717,717,717,0
20230712,173300,228868972,717,717,717,717,0
20230712,173200,228868972,717,717,717,717,0
20230712,173100,228868972,717,717,717,717,0
20230712,173000,228868972,717,717,717,717,0
20230712,172900,228868972,717,717,717,717,0
20230712,172800,228868972,717,717,717,717,0
20230712,172700,228868972,717,717,717,717,0
20230712,172600,228868972,717,717,717,717,0
20230712,172500,228868972,717,717,717,717,0
20230712,172400,228868972,717,717,717,717,0
20230712,172300,228868972,717,717,717,717,0
20230712,172200,228868972,717,717,717,717,0
20230712,172100,228868972,717,717,717,717,4171
20230712,172000,228868972,717,717,717,717,0
20230712,171900,228868972,717,717,717,717,0
20230712,171800,228868972,717,717,717,717,0
20230712,171700,228868972,717,717,717,717,0
20230712,171600,228868972,717,717,717,717,0
20230712,171500,228868972,717,717,717,717,0
20230712,171400,228868972,717,717,717,717,0
20230712,171300,228868972,717,717,717,717,0
20230712,171200,228868972,717,717,717,717,0
20230712,171100,228868972,717,717,717,717,0
20230712,171000,228868972,717,717,717,717,0
20230712,170900,228868972,717,717,717,717,0
20230712,170800,228868972,717,717,717,717,0
20230712,170700,228868972,717,717,717,717,0
20230712,170600,228868972,717,717,717,717,0
20230712,170500,228868972,717,717,717,717,0
20230712,170400,228868972,717,717,717,717,0
20230712,170300,228868972,717,717,717,717,0
20230712,170200,228868972,717,717,717,717,0
20230712,170100,228868972,717,717,717,717,0
20230712,170000,228868972,717,717,717,717,0
20230712,165900,228868972,717,717,717,717,0
20230712,165800,228868972,717,717,717,717,0
20230712,165700,228868972,717,717,717,717,0
20230712,165600,228868972,717,717,717,717,0
20230712,165500,228868972,717,717,717,717,0
20230712,165400,228868972,717,717,717,717,0
20230712,165300,228868972,717,717,717,717,0
20230712,165200,228868972,717,717,717,717,0
20230712,165100,228868972,717,717,717,717,4171
20230712,165000,228868972,717,717,717,717,0
20230712,164900,228868972,717,717,717,717,0
20230712,164800,228868972,717,717,717,717,0
20230712,164700,228868972,717,717,717,717,0
20230712,164600,228868972,717,717,717,717,0
20230712,164500,228868972,717,717,717,717,0
20230712,164400,228868972,717,717,717,717,0
20230712,164300,228868972,717,717,717,717,0
20230712,164200,228868972,717,717,717,717,0
20230712,164100,228868972,717,717,717,717,0
20230712,164000,228868972,717,717,717,717,0
20230712,163900,228868972,717,717,717,717,0
20230712,163800,228868972,717,717,717,717,0
20230712,163700,228868972,717,717,717,717,0
20230712,163600,228868972,717,717,717,717,0
20230712,163500,228868972,717,717,717,717,0
20230712,163400,228868972,717,717,717,717,0
20230712,163300,228868972,717,717,717,717,0
20230712,163200,228868972,717,717,717,717,0
20230712,163100,228868972,717,717,717,717,0
20230712,163000,228868972,717,717,717,717,0
20230712,162900,228868972,717,717,717,717,0
20230712,162800,228868972,717,717,717,717,0
20230712,162700,228868972,717,717,717,717,0
20230712,162600,228868972,717,717,717,717,0
20230712,162500,228868972,717,717,717,717,0
20230712,162400,228868972,717,717,717,717,0
20230712,162300,228868972,717,717,717,717,0
20230712,162200,228868972,717,717,717,717,0
20230712,162100,228868972,717,717,717,717,4171
20230712,162000,228868972,717,717,717,717,0
20230712,161900,228868972,717,717,717,717,0
20230712,161800,228868972,717,717,717,717,0
20230712,161700,228868972,717,717,717,717,0
20230712,161600,228868972,717,717,717,717,0
20230712,161500,228868972,717,717,717,717,0
20230712,161400,228868972,717,717,717,717,0
20230712,161300,228868972,717,717,717,717,0
20230712,161200,228868972,717,717,717,717,0
20230712,161100,228868972,717,717,717,717,0
20230712,161000,228868972,717,717,717,717,0
20230712,160900,228868972,717,717,717,717,0
20230712,160800,228868972,717,717,717,717,0
20230712,160700,228868972,717,717,717,717,0
20230712,160600,228868972,717,717,717,717,0
20230712,160500,228868972,717,717,717,717,0
20230712,160400,228868972,717,717,717,717,0
20230712,160300,228868972,717,717,717,717,0
20230712,160200,228868972,717,717,717,717,0
20230712,160100,228868972,717,717,717,717,0
20230712,160000,228868972,717,717,717,717,0
20230712,155900,228868972,717,717,717,717,0
20230712,155800,228868972,717,717,717,717,0
20230712,155700,228868972,717,717,717,717,0
20230712,155600,228868972,717,717,717,717,0
20230712,155500,228868972,717,717,717,717,0
20230712,155400,228868972,717,717,717,717,0
20230712,155300,228868972,717,717,717,717,0
20230712,155200,228868972,717,717,717,717,0
20230712,155100,228868972,717,717,717,717,4171
20230712,155000,228868972,717,717,717,717,0
20230712,154900,228868972,717,717,717,717,0
20230712,154800,228868972,717,717,717,717,0
20230712,154700,228868972,717,717,717,717,0
20230712,154600,228868972,717,717,717,717,0
20230712,154500,228868972,717,717,717,717,0
20230712,154400,228868972,717,717,717,717,0
20230712,154300,228868972,717,717,717,717,0
20230712,154200,228868972,717,717,717,717,0
20230712,154100,228868972,717,717,717,717,0
20230712,154000,228868972,717,717,717,717,0
20230712,153900,228868972,717,717,717,717,0
20230712,153800,228868972,717,717,717,717,0
20230712,153700,228868972,717,717,717,717,0
20230712,153600,228868972,717,717,717,717,0
20230712,153500,228868972,717,717,717,717,0
20230712,153400,228868972,717,717,717,717,0
20230712,153300,228868972,717,717,717,717,0
20230712,153200,228868972,717,717,717,717,0
20230712,153100,228868972,717,717,717,717,0
20230712,153000,228868972,717,717,717,717,4171
20230712,152900,225878365,718,718,718,718,0
20230712,152800,225878365,718,718,718,718,0
20230712,152700,225878365,718,718,718,718,0
20230712,152600,225878365,718,718,718,718,0
20230712,152500,225878365,718,718,718,718,0
20230712,152400,225878365,718,718,718,718,0
20230712,152300,225878365,718,718,718,718,0
20230712,152200,225878365,718,718,718,718,0
20230712,152100,225878365,718,718,718,718,0
20230712,152000,225878365,718,718,718,718,0
20230712,151900,225878365,718,718,718,718,176
20230712,151800,225751997,717,717,717,717,37
20230712,151700,225725468,718,718,719,718,2590
20230712,151600,223865802,718,717,718,717,1942
20230712,151500,222472446,718,718,718,718,531
20230712,151400,222091188,717,717,717,717,3036
20230712,151300,219914376,718,718,718,718,20
20230712,151200,219900016,718,718,718,718,771
20230712,151100,219346438,718,718,718,718,0
20230712,151000,219346438,718,718,718,718,0
20230712,150900,219346438,718,718,718,717,239
20230712,150800,219174845,718,718,718,718,15
20230712,150700,219164075,718,718,718,718,2
20230712,150600,219162639,717,717,717,717,202
20230712,150500,219017805,717,717,717,717,1978
20230712,150400,217599579,718,718,718,718,0
20230712,150300,217599579,718,717,718,717,3757
20230712,150200,214903803,718,718,718,718,4
20230712,150100,214900931,718,718,718,718,33
20230712,150000,214877237,718,717,718,717,305
20230712,145900,214658547,717,718,718,717,153
20230712,145800,214548696,717,717,717,717,0
20230712,145700,214548696,717,717,717,717,1
20230712,145600,214547979,717,717,717,717,10
20230712,145500,214540809,717,718,718,717,215
20230712,145400,214386639,717,718,718,717,850
20230712,145300,213777139,718,718,718,718,0
20230712,145200,213777139,718,718,718,718,302
20230712,145100,213560303,718,718,718,718,0
20230712,145000,213560303,718,718,718,718,48
20230712,144900,213525839,717,717,717,717,56
20230712,144800,213485687,717,717,717,717,0
20230712,144700,213485687,717,717,717,717,22
20230712,144600,213469913,718,718,718,718,40
20230712,144500,213441193,718,718,718,718,3
20230712,144400,213439039,717,717,717,717,0
20230712,144300,213439039,717,717,717,717,272
20230712,144200,213244015,718,718,718,718,0
20230712,144100,213244015,718,718,718,718,100
20230712,144000,213172215,718,718,718,718,544
20230712,143900,212781623,718,718,719,718,931
20230712,143800,212113155,719,718,719,718,797
20230712,143700,211540162,718,718,718,718,1000
20230712,143600,210822162,718,718,718,718,1
20230712,143500,210821444,718,718,718,718,3300
20230712,143400,208452044,718,718,718,718,0
20230712,143300,208452044,718,718,718,718,0
20230712,143200,208452044,718,718,718,718,474
20230712,143100,208111712,718,718,718,718,0
20230712,143000,208111712,718,718,718,718,2
20230712,142900,208110276,718,718,718,718,0
20230712,142800,208110276,718,718,718,718,1878
20230712,142700,206761872,718,718,718,718,352
20230712,142600,206509136,718,718,718,718,0
20230712,142500,206509136,718,718,718,718,1737
20230712,142400,205261970,718,718,718,718,3371
20230712,142300,202841592,718,718,718,718,79
20230712,142200,202784870,718,718,718,718,0
20230712,142100,202784870,718,718,718,718,0
20230712,142000,202784870,718,718,718,718,0
20230712,141900,202784870,718,718,718,718,150
20230712,141800,202677170,719,719,719,719,0
20230712,141700,202677170,719,719,719,719,10
20230712,141600,202669980,719,719,719,719,0
20230712,141500,202669980,719,719,719,718,74
20230712,141400,202616789,719,719,719,719,0
20230712,141300,202616789,719,719,719,719,25
20230712,141200,202598814,719,719,719,719,10
20230712,141100,202591624,718,718,718,718,0
20230712,141000,202591624,718,718,718,718,11118
20230712,140900,194608900,718,718,718,718,1
20230712,140800,194608182,717,717,717,717,0
20230712,140700,194608182,717,717,717,717,100
20230712,140600,194536482,717,718,718,717,3
20230712,140500,194534330,718,718,718,718,0
20230712,140400,194534330,718,718,718,718,0
20230712,140300,194534330,718,718,718,718,0
20230712,140200,194534330,718,718,718,718,2
20230712,140100,194532894,718,718,718,718,0
20230712,140000,194532894,718,718,718,718,60
20230712,135900,194489814,718,718,718,718,5
20230712,135800,194486224,717,717,717,717,0
20230712,135700,194486224,717,717,717,717,0
20230712,135600,194486224,717,717,717,717,0
20230712,135500,194486224,717,717,717,717,0
20230712,135400,194486224,717,717,717,717,201
20230712,135300,194342107,717,717,717,717,100
20230712,135200,194270407,717,717,717,717,4101
20230712,135100,191329990,717,717,717,717,2013
20230712,135000,189886669,717,718,718,717,669
20230712,134900,189406328,718,718,718,718,1000
20230712,134800,188688328,718,718,718,718,962
20230712,134700,187997612,718,718,718,718,70
20230712,134600,187947352,718,719,719,718,951
20230712,134500,187264533,719,719,719,718,1424
20230712,134400,186240678,719,720,720,719,2501
20230712,134300,184442458,719,719,719,719,0
20230712,134200,184442458,719,720,720,719,106
20230712,134100,184366139,720,719,720,719,2265
20230712,134000,182736708,718,718,719,718,15527
20230712,133900,171587050,717,717,717,717,516
20230712,133800,171217078,718,718,718,718,1403
20230712,133700,170209724,717,717,717,717,17085
20230712,133600,157959779,716,715,716,715,6965
20230712,133500,152972866,715,715,715,715,35
20230712,133400,152947841,716,716,716,716,9
20230712,133300,152941397,716,716,716,716,1
20230712,133200,152940681,716,716,716,716,42
20230712,133100,152910609,716,716,716,716,63
20230712,133000,152865501,716,716,716,716,20
20230712,132900,152851181,716,716,716,716,0
20230712,132800,152851181,716,716,716,716,140
20230712,132700,152750941,716,716,716,716,0
20230712,132600,152750941,716,716,716,716,200
20230712,132500,152607741,715,715,715,715,2485
20230712,132400,150830966,715,715,715,715,470
20230712,132300,150494916,715,715,715,715,1
20230712,132200,150494201,715,715,715,715,400
20230712,132100,150208201,716,716,716,716,0
20230712,132000,150208201,716,716,716,716,100
20230712,131900,150136601,715,716,716,715,40
20230712,131800,150107996,716,716,716,716,1
20230712,131700,150107280,716,715,716,714,1397
20230712,131600,149109735,715,715,715,715,100
20230712,131500,149038235,716,715,716,715,919
20230712,131400,148380731,715,716,716,715,4352
20230712,131300,145268201,716,715,716,715,2
20230712,131200,145266770,715,715,715,714,14320
20230712,131100,135027971,714,714,714,714,3915
20230712,131000,132232661,714,714,714,714,100
20230712,130900,132161261,715,715,715,715,0
20230712,130800,132161261,715,714,715,714,128
20230712,130700,132069864,714,714,714,714,1835
20230712,130600,130759674,714,714,714,714,1000
20230712,130500,130045674,715,715,715,715,20
20230712,130400,130031374,715,715,715,715,0
20230712,130300,130031374,715,715,715,715,9
20230712,130200,130024939,715,715,715,715,1
20230712,130100,130024224,715,715,715,715,1
20230712,130000,130023509,714,714,714,714,6
20230712,125900,130019225,714,714,714,714,2
20230712,125800,130017797,715,715,715,715,0
20230712,125700,130017797,715,715,715,715,0
20230712,125600,130017797,715,715,715,715,3
20230712,125500,130015652,715,715,715,714,16
20230712,125400,130004220,715,715,715,715,0
20230712,125300,130004220,715,715,715,715,1864
20230712,125200,128671460,715,715,715,715,0
20230712,125100,128671460,715,715,715,715,0
20230712,125000,128671460,715,715,715,715,0
20230712,124900,128671460,715,715,715,714,641
20230712,124800,128213270,715,715,715,715,51
20230712,124700,128176805,715,715,715,714,601
20230712,124600,127747390,714,714,714,714,0
20230712,124500,127747390,714,714,714,714,1200
20230712,124400,126890590,714,714,714,714,0
20230712,124300,126890590,714,715,715,714,31
20230712,124200,126868453,715,715,715,715,0
20230712,124100,126868453,715,715,715,715,0
20230712,124000,126868453,715,715,715,715,4897
20230712,123900,123367098,714,714,714,714,1
20230712,123800,123366384,714,714,714,714,1
20230712,123700,123365670,714,714,714,714,250
20230712,123600,123187170,714,714,714,714,3205
20230712,123500,120898800,714,714,714,714,513
20230712,123400,120532518,714,714,714,714,0
20230712,123300,120532518,714,714,714,714,0
20230712,123200,120532518,714,714,714,714,0
20230712,123100,120532518,714,714,714,714,0
20230712,123000,120532518,714,714,714,714,0
20230712,122900,120532518,714,714,714,714,0
20230712,122800,120532518,714,714,714,714,78
20230712,122700,120476826,715,715,715,715,0
20230712,122600,120476826,715,715,715,715,0
20230712,122500,120476826,715,715,715,715,0
20230712,122400,120476826,715,715,715,715,50
20230712,122300,120441076,715,715,715,715,0
20230712,122200,120441076,715,715,715,715,0
20230712,122100,120441076,715,715,715,715,0
20230712,122000,120441076,715,714,715,714,35
20230712,121900,120416076,714,714,714,714,0
20230712,121800,120416076,714,714,714,714,0
20230712,121700,120416076,714,714,714,714,129
20230712,121600,120323970,714,714,714,714,0
20230712,121500,120323970,714,714,714,714,4
20230712,121400,120321114,714,714,714,714,1000
20230712,121300,119607114,714,714,714,714,0
20230712,121200,119607114,714,714,714,714,150
20230712,121100,119500014,714,714,714,714,9
20230712,121000,119493588,714,714,714,714,0
20230712,120900,119493588,714,714,714,714,0
20230712,120800,119493588,714,714,714,714,0
20230712,120700,119493588,714,714,714,714,10
20230712,120600,119486448,714,714,714,714,0
20230712,120500,119486448,714,714,714,714,500
20230712,120400,119129448,715,715,715,715,0
20230712,120300,119129448,715,715,715,715,0
20230712,120200,119129448,715,714,715,714,510
20230712,120100,118764808,714,715,715,714,469
20230712,120000,118429487,715,715,715,715,29
20230712,115900,118408752,715,715,715,715,30
20230712,115800,118387302,715,715,715,715,0
20230712,115700,118387302,715,715,715,715,1
20230712,115600,118386587,715,713,715,713,6447
20230712,115500,113782469,713,713,713,713,0
20230712,115400,113782469,713,713,713,713,0
20230712,115300,113782469,713,713,713,713,1
20230712,115200,113781756,713,713,713,713,103
20230712,115100,113708317,714,714,714,714,0
20230712,115000,113708317,714,714,714,714,4
20230712,114900,113705461,714,714,714,714,0
20230712,114800,113705461,714,714,714,714,700
20230712,114700,113205661,714,714,714,714,0
20230712,114600,113205661,714,714,714,714,3
20230712,114500,113203519,714,714,714,714,0
20230712,114400,113203519,714,714,714,714,2
20230712,114300,113202091,715,715,715,713,994
20230712,114200,112492381,715,714,715,714,222
20230712,114100,112333825,714,714,714,714,470
20230712,114000,111998245,714,714,714,714,836
20230712,113900,111401341,713,712,713,712,8750
20230712,113800,105163591,712,712,712,712,3604
20230712,113700,102597543,712,712,712,712,0
20230712,113600,102597543,712,712,712,712,40
20230712,113500,102569063,712,712,712,712,0
20230712,113400,102569063,712,711,712,711,316
20230712,113300,102344377,712,712,712,712,4
20230712,113200,102341529,712,712,712,712,0
20230712,113100,102341529,712,712,712,712,3
20230712,113000,102339393,711,711,711,711,71
20230712,112900,102288912,712,711,712,711,947
20230712,112800,101615453,711,711,711,711,13539
20230712,112700,91989224,711,712,712,711,365
20230712,112600,91729659,712,712,712,712,0
20230712,112500,91729659,712,712,712,712,4
20230712,112400,91726811,711,711,711,711,885
20230712,112300,91097576,711,711,711,711,470
20230712,112200,90763406,711,711,711,711,500
20230712,112100,90407906,711,711,711,711,887
20230712,112000,89777249,712,712,712,712,20
20230712,111900,89763009,712,712,712,712,10
20230712,111800,89755889,712,712,712,712,1
20230712,111700,89755177,711,711,711,711,4
20230712,111600,89752333,712,712,712,712,6
20230712,111500,89748061,712,712,712,712,2
20230712,111400,89746637,711,712,712,711,1507
20230712,111300,88674979,712,712,712,712,208
20230712,111200,88526883,712,712,712,712,0
20230712,111100,88526883,712,712,712,712,18
20230712,111000,88514067,713,713,713,713,300
20230712,110900,88300167,712,712,712,712,3519
20230712,110800,85794639,712,713,713,712,379
20230712,110700,85524662,713,713,713,713,0
20230712,110600,85524662,713,713,713,713,32
20230712,110500,85501846,713,713,713,713,0
20230712,110400,85501846,713,713,713,713,96
20230712,110300,85433398,713,713,713,713,4
20230712,110200,85430546,713,713,713,713,7
20230712,110100,85425555,713,713,713,713,105
20230712,110000,85350690,713,713,713,713,9
20230712,105900,85344273,713,713,713,712,526
20230712,105800,84969400,713,712,713,712,814
20230712,105700,84389575,713,713,713,713,1535
20230712,105600,83295120,713,713,713,713,280
20230712,105500,83095480,713,713,713,713,0
20230712,105400,83095480,713,713,713,713,2
20230712,105300,83094054,713,713,713,713,9
20230712,105200,83087637,713,713,713,713,309
20230712,105100,82867320,712,713,713,712,1281
20230712,105000,81954967,713,713,713,713,10
20230712,104900,81947837,713,713,713,713,17
20230712,104800,81935716,713,713,713,713,112
20230712,104700,81855860,713,713,713,713,8
20230712,104600,81850156,713,713,713,713,2
20230712,104500,81848730,713,713,713,713,10
20230712,104400,81841600,713,713,713,713,0
20230712,104300,81841600,713,713,713,713,1
20230712,104200,81840887,713,713,713,713,1
20230712,104100,81840174,713,713,713,713,0
20230712,104000,81840174,713,712,713,712,380
20230712,103900,81569613,712,712,712,712,20
20230712,103800,81555373,712,712,712,712,650
20230712,103700,81092573,712,713,713,712,57
20230712,103600,81051982,713,713,713,713,0
20230712,103500,81051982,713,713,713,713,92
20230712,103400,80986386,713,713,713,713,0
20230712,103300,80986386,713,713,713,713,32
20230712,103200,80963570,712,712,712,712,1
20230712,103100,80962858,712,712,712,712,0
20230712,103000,80962858,712,712,712,712,10
20230712,102900,80955738,712,713,713,712,126
20230712,102800,80866024,713,713,713,713,0
20230712,102700,80866024,713,713,713,713,2
20230712,102600,80864598,714,714,714,714,0
20230712,102500,80864598,714,713,714,713,150
20230712,102400,80757548,713,713,713,713,150
20230712,102300,80650598,713,713,713,713,4186
20230712,102200,77665980,713,713,713,713,4564
20230712,102100,74411848,713,713,713,713,6
20230712,102000,74407570,714,714,714,713,1517
20230712,101900,73325432,714,714,714,714,100
20230712,101800,73254032,714,714,714,714,15
20230712,101700,73243322,714,714,714,714,1998
20230712,101600,71816750,714,714,714,714,19
20230712,101500,71803184,714,714,714,714,100
20230712,101400,71731784,714,714,714,714,5
20230712,101300,71728214,714,713,714,713,633
20230712,101200,71276293,714,714,714,714,2
20230712,101100,71274865,713,713,713,713,2900
20230712,101000,69207165,713,713,713,713,7610
20230712,100900,63781235,714,713,714,713,139
20230712,100800,63682018,713,714,714,713,7027
20230712,100700,58671757,713,713,713,713,670
20230712,100600,58194047,713,713,713,713,0
20230712,100500,58194047,713,713,713,713,1804
20230712,100400,56907795,713,713,713,713,4
20230712,100300,56904943,714,714,714,714,2000
20230712,100200,55476943,713,713,713,713,150
20230712,100100,55369993,714,714,714,714,0
20230712,100000,55369993,714,714,714,714,0
20230712,095900,55369993,714,713,714,713,224
20230712,095800,55210126,714,714,714,714,14
20230712,095700,55200130,714,714,714,714,0
20230712,095600,55200130,714,714,714,714,0
20230712,095500,55200130,714,714,714,714,2
20230712,095400,55198702,714,713,714,713,401
20230712,095300,54912788,714,713,714,713,155
20230712,095200,54802239,714,714,714,714,150
20230712,095100,54695139,714,714,714,714,11
20230712,095000,54687285,714,714,714,713,912
20230712,094900,54036396,714,714,714,714,405
20230712,094800,53747226,714,714,714,714,250
20230712,094700,53568726,714,714,714,714,1030
20230712,094600,52833306,714,714,714,714,1
20230712,094500,52832592,715,714,715,714,910
20230712,094400,52182572,714,714,714,714,0
20230712,094300,52182572,714,714,714,714,517
20230712,094200,51813434,714,714,714,714,67
20230712,094100,51765596,715,715,715,715,2
20230712,094000,51764166,715,715,715,715,94
20230712,093900,51696956,715,715,715,715,269
20230712,093800,51504621,715,715,715,715,63
20230712,093700,51459576,715,714,715,714,5651
20230712,093600,47424122,714,714,714,714,640
20230712,093500,46967162,714,714,714,714,1171
20230712,093400,46131068,714,714,714,714,1092
20230712,093300,45351380,714,714,714,714,1809
20230712,093200,44059754,714,713,714,713,8225
20230712,093100,38195320,713,713,713,713,59
20230712,093000,38153253,712,712,712,712,63
20230712,092900,38108397,713,712,713,712,1175
20230712,092800,37270827,712,712,712,712,1584
20230712,092700,36143019,711,712,712,711,10730
20230712,092600,28513988,712,712,712,712,13
20230712,092500,28504732,712,712,712,712,55
20230712,092400,28465572,713,712,713,711,903
20230712,092300,27823052,712,712,712,712,335
20230712,092200,27584532,712,712,712,712,500
20230712,092100,27228532,712,712,713,712,1023
20230712,092000,26500155,712,712,712,712,516
20230712,091900,26132763,713,713,713,713,3
20230712,091800,26130624,713,713,713,713,0
20230712,091700,26130624,713,713,713,713,7
20230712,091600,26125633,713,713,713,713,929
20230712,091500,25463256,712,711,713,711,15227
20230712,091400,14620622,711,712,712,711,520
20230712,091300,14250383,712,712,712,712,503
20230712,091200,13892247,712,712,712,712,0
20230712,091100,13892247,712,712,712,712,34
20230712,091000,13868039,711,712,712,711,19
20230712,090900,13854512,712,712,712,712,260
20230712,090800,13669392,712,712,712,711,206
20230712,090700,13522722,712,712,712,712,1143
20230712,090600,12708906,712,711,712,710,1536
20230712,090500,11617311,710,710,710,710,2224
20230712,090400,10038271,711,711,711,710,10325
20230712,090300,2707504,710,711,711,710,2524
20230712,090200,912960,711,712,712,711,419
20230712,090100,614732,713,714,714,713,33
20230712,090000,591192,714,714,714,714,795