KissMeData/019570/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190100,233691891,696,696,696,696,2196
20230705,190000,233691891,696,696,696,696,0
20230705,185900,233691891,696,696,696,696,0
20230705,185800,233691891,696,696,696,696,0
20230705,185700,233691891,696,696,696,696,0
20230705,185600,233691891,696,696,696,696,0
20230705,185500,233691891,696,696,696,696,0
20230705,185400,233691891,696,696,696,696,0
20230705,185300,233691891,696,696,696,696,0
20230705,185200,233691891,696,696,696,696,0
20230705,185100,233691891,696,696,696,696,0
20230705,185000,233691891,696,696,696,696,0
20230705,184900,233691891,696,696,696,696,0
20230705,184800,233691891,696,696,696,696,0
20230705,184700,233691891,696,696,696,696,0
20230705,184600,233691891,696,696,696,696,0
20230705,184500,233691891,696,696,696,696,0
20230705,184400,233691891,696,696,696,696,0
20230705,184300,233691891,696,696,696,696,0
20230705,184200,233691891,696,696,696,696,0
20230705,184100,233691891,696,696,696,696,0
20230705,184000,233691891,696,696,696,696,0
20230705,183900,233691891,696,696,696,696,0
20230705,183800,233691891,696,696,696,696,0
20230705,183700,233691891,696,696,696,696,0
20230705,183600,233691891,696,696,696,696,0
20230705,183500,233691891,696,696,696,696,0
20230705,183400,233691891,696,696,696,696,0
20230705,183300,233691891,696,696,696,696,0
20230705,183200,233691891,696,696,696,696,0
20230705,183100,233691891,696,696,696,696,2196
20230705,183000,233691891,696,696,696,696,0
20230705,182900,233691891,696,696,696,696,0
20230705,182800,233691891,696,696,696,696,0
20230705,182700,233691891,696,696,696,696,0
20230705,182600,233691891,696,696,696,696,0
20230705,182500,233691891,696,696,696,696,0
20230705,182400,233691891,696,696,696,696,0
20230705,182300,233691891,696,696,696,696,0
20230705,182200,233691891,696,696,696,696,0
20230705,182100,233691891,696,696,696,696,0
20230705,182000,233691891,696,696,696,696,0
20230705,181900,233691891,696,696,696,696,0
20230705,181800,233691891,696,696,696,696,0
20230705,181700,233691891,696,696,696,696,0
20230705,181600,233691891,696,696,696,696,0
20230705,181500,233691891,696,696,696,696,0
20230705,181400,233691891,696,696,696,696,0
20230705,181300,233691891,696,696,696,696,0
20230705,181200,233691891,696,696,696,696,0
20230705,181100,233691891,696,696,696,696,0
20230705,181000,233691891,696,696,696,696,0
20230705,180900,233691891,696,696,696,696,0
20230705,180800,233691891,696,696,696,696,0
20230705,180700,233691891,696,696,696,696,0
20230705,180600,233691891,696,696,696,696,0
20230705,180500,233691891,696,696,696,696,0
20230705,180400,233691891,696,696,696,696,0
20230705,180300,233691891,696,696,696,696,0
20230705,180200,233691891,696,696,696,696,0
20230705,180100,233691891,696,696,696,696,2196
20230705,180000,233691891,696,696,696,696,0
20230705,175900,233691891,696,696,696,696,0
20230705,175800,233691891,696,696,696,696,0
20230705,175700,233691891,696,696,696,696,0
20230705,175600,233691891,696,696,696,696,0
20230705,175500,233691891,696,696,696,696,0
20230705,175400,233691891,696,696,696,696,0
20230705,175300,233691891,696,696,696,696,0
20230705,175200,233691891,696,696,696,696,0
20230705,175100,233691891,696,696,696,696,0
20230705,175000,233691891,696,696,696,696,0
20230705,174900,233691891,696,696,696,696,0
20230705,174800,233691891,696,696,696,696,0
20230705,174700,233691891,696,696,696,696,0
20230705,174600,233691891,696,696,696,696,0
20230705,174500,233691891,696,696,696,696,0
20230705,174400,233691891,696,696,696,696,0
20230705,174300,233691891,696,696,696,696,0
20230705,174200,233691891,696,696,696,696,0
20230705,174100,233691891,696,696,696,696,0
20230705,174000,233691891,696,696,696,696,0
20230705,173900,233691891,696,696,696,696,0
20230705,173800,233691891,696,696,696,696,0
20230705,173700,233691891,696,696,696,696,0
20230705,173600,233691891,696,696,696,696,0
20230705,173500,233691891,696,696,696,696,0
20230705,173400,233691891,696,696,696,696,0
20230705,173300,233691891,696,696,696,696,0
20230705,173200,233691891,696,696,696,696,0
20230705,173100,233691891,696,696,696,696,2196
20230705,173000,233691891,696,696,696,696,0
20230705,172900,233691891,696,696,696,696,0
20230705,172800,233691891,696,696,696,696,0
20230705,172700,233691891,696,696,696,696,0
20230705,172600,233691891,696,696,696,696,0
20230705,172500,233691891,696,696,696,696,0
20230705,172400,233691891,696,696,696,696,0
20230705,172300,233691891,696,696,696,696,0
20230705,172200,233691891,696,696,696,696,0
20230705,172100,233691891,696,696,696,696,0
20230705,172000,233691891,696,696,696,696,0
20230705,171900,233691891,696,696,696,696,0
20230705,171800,233691891,696,696,696,696,0
20230705,171700,233691891,696,696,696,696,0
20230705,171600,233691891,696,696,696,696,0
20230705,171500,233691891,696,696,696,696,0
20230705,171400,233691891,696,696,696,696,0
20230705,171300,233691891,696,696,696,696,0
20230705,171200,233691891,696,696,696,696,0
20230705,171100,233691891,696,696,696,696,0
20230705,171000,233691891,696,696,696,696,0
20230705,170900,233691891,696,696,696,696,0
20230705,170800,233691891,696,696,696,696,0
20230705,170700,233691891,696,696,696,696,0
20230705,170600,233691891,696,696,696,696,0
20230705,170500,233691891,696,696,696,696,0
20230705,170400,233691891,696,696,696,696,0
20230705,170300,233691891,696,696,696,696,0
20230705,170200,233691891,696,696,696,696,0
20230705,170100,233691891,696,696,696,696,2196
20230705,170000,233691891,696,696,696,696,0
20230705,165900,233691891,696,696,696,696,0
20230705,165800,233691891,696,696,696,696,0
20230705,165700,233691891,696,696,696,696,0
20230705,165600,233691891,696,696,696,696,0
20230705,165500,233691891,696,696,696,696,0
20230705,165400,233691891,696,696,696,696,0
20230705,165300,233691891,696,696,696,696,0
20230705,165200,233691891,696,696,696,696,0
20230705,165100,233691891,696,696,696,696,0
20230705,165000,233691891,696,696,696,696,0
20230705,164900,233691891,696,696,696,696,0
20230705,164800,233691891,696,696,696,696,0
20230705,164700,233691891,696,696,696,696,0
20230705,164600,233691891,696,696,696,696,0
20230705,164500,233691891,696,696,696,696,0
20230705,164400,233691891,696,696,696,696,0
20230705,164300,233691891,696,696,696,696,0
20230705,164200,233691891,696,696,696,696,0
20230705,164100,233691891,696,696,696,696,0
20230705,164000,233691891,696,696,696,696,0
20230705,163900,233691891,696,696,696,696,0
20230705,163800,233691891,696,696,696,696,0
20230705,163700,233691891,696,696,696,696,0
20230705,163600,233691891,696,696,696,696,0
20230705,163500,233691891,696,696,696,696,0
20230705,163400,233691891,696,696,696,696,0
20230705,163300,233691891,696,696,696,696,0
20230705,163200,233691891,696,696,696,696,0
20230705,163100,233691891,696,696,696,696,2196
20230705,163000,233691891,696,696,696,696,0
20230705,162900,233691891,696,696,696,696,0
20230705,162800,233691891,696,696,696,696,0
20230705,162700,233691891,696,696,696,696,0
20230705,162600,233691891,696,696,696,696,0
20230705,162500,233691891,696,696,696,696,0
20230705,162400,233691891,696,696,696,696,0
20230705,162300,233691891,696,696,696,696,0
20230705,162200,233691891,696,696,696,696,0
20230705,162100,233691891,696,696,696,696,0
20230705,162000,233691891,696,696,696,696,0
20230705,161900,233691891,696,696,696,696,0
20230705,161800,233691891,696,696,696,696,0
20230705,161700,233691891,696,696,696,696,0
20230705,161600,233691891,696,696,696,696,0
20230705,161500,233691891,696,696,696,696,0
20230705,161400,233691891,696,696,696,696,0
20230705,161300,233691891,696,696,696,696,0
20230705,161200,233691891,696,696,696,696,0
20230705,161100,233691891,696,696,696,696,0
20230705,161000,233691891,696,696,696,696,0
20230705,160900,233691891,696,696,696,696,0
20230705,160800,233691891,696,696,696,696,0
20230705,160700,233691891,696,696,696,696,0
20230705,160600,233691891,696,696,696,696,0
20230705,160500,233691891,696,696,696,696,0
20230705,160400,233691891,696,696,696,696,0
20230705,160300,233691891,696,696,696,696,0
20230705,160200,233691891,696,696,696,696,0
20230705,160100,233691891,696,696,696,696,2196
20230705,160000,233691891,696,696,696,696,0
20230705,155900,233691891,696,696,696,696,0
20230705,155800,233691891,696,696,696,696,0
20230705,155700,233691891,696,696,696,696,0
20230705,155600,233691891,696,696,696,696,0
20230705,155500,233691891,696,696,696,696,0
20230705,155400,233691891,696,696,696,696,0
20230705,155300,233691891,696,696,696,696,0
20230705,155200,233691891,696,696,696,696,0
20230705,155100,233691891,696,696,696,696,0
20230705,155000,233691891,696,696,696,696,0
20230705,154900,233691891,696,696,696,696,0
20230705,154800,233691891,696,696,696,696,0
20230705,154700,233691891,696,696,696,696,0
20230705,154600,233691891,696,696,696,696,0
20230705,154500,233691891,696,696,696,696,0
20230705,154400,233691891,696,696,696,696,0
20230705,154300,233691891,696,696,696,696,0
20230705,154200,233691891,696,696,696,696,0
20230705,154100,233691891,696,696,696,696,0
20230705,154000,233691891,696,696,696,696,0
20230705,153900,233691891,696,696,696,696,0
20230705,153800,233691891,696,696,696,696,0
20230705,153700,233691891,696,696,696,696,0
20230705,153600,233691891,696,696,696,696,0
20230705,153500,233691891,696,696,696,696,0
20230705,153400,233691891,696,696,696,696,0
20230705,153300,233691891,696,696,696,696,0
20230705,153200,233691891,696,696,696,696,0
20230705,153100,233691891,696,696,696,696,2196
20230705,153000,233691891,696,696,696,696,2196
20230705,152900,232163475,695,695,695,695,0
20230705,152800,232163475,695,695,695,695,0
20230705,152700,232163475,695,695,695,695,0
20230705,152600,232163475,695,695,695,695,0
20230705,152500,232163475,695,695,695,695,0
20230705,152400,232163475,695,695,695,695,0
20230705,152300,232163475,695,695,695,695,0
20230705,152200,232163475,695,695,695,695,0
20230705,152100,232163475,695,695,695,695,0
20230705,152000,232163475,695,695,695,695,0
20230705,151900,232163475,695,695,695,695,0
20230705,151800,232163475,695,695,695,695,0
20230705,151700,232163475,695,695,695,695,0
20230705,151600,232163475,695,696,696,695,1358
20230705,151500,231219663,695,696,696,695,8518
20230705,151400,225299135,696,696,696,696,0
20230705,151300,225299135,696,696,696,696,0
20230705,151200,225299135,696,696,696,696,71
20230705,151100,225249719,696,696,696,696,0
20230705,151000,225249719,696,696,696,696,2030
20230705,150900,223836839,697,697,697,697,0
20230705,150800,223836839,697,697,697,697,36
20230705,150700,223811747,697,696,697,696,201
20230705,150600,223671751,696,696,696,696,0
20230705,150500,223671751,696,694,696,694,953
20230705,150400,223010095,695,696,696,695,3013
20230705,150300,220914586,696,696,696,695,1119
20230705,150200,220136089,696,695,696,695,1113
20230705,150100,219362256,696,696,696,695,2513
20230705,150000,217614217,696,696,696,696,909
20230705,145900,216981553,696,696,696,696,46
20230705,145800,216949537,695,695,695,695,0
20230705,145700,216949537,695,695,695,695,2950
20230705,145600,214899287,696,696,696,696,484
20230705,145500,214562423,696,696,696,696,1050
20230705,145400,213831623,696,696,696,696,0
20230705,145300,213831623,696,696,696,696,0
20230705,145200,213831623,696,696,696,696,1232
20230705,145100,212974151,696,696,696,696,0
20230705,145000,212974151,696,696,696,696,0
20230705,144900,212974151,696,696,696,696,22
20230705,144800,212958839,696,696,696,696,501
20230705,144700,212610143,696,696,696,696,0
20230705,144600,212610143,696,696,696,696,4
20230705,144500,212607359,696,696,696,696,600
20230705,144400,212189759,696,696,696,696,100
20230705,144300,212120159,696,696,696,696,2
20230705,144200,212118767,696,696,696,696,0
20230705,144100,212118767,696,696,696,696,1499
20230705,144000,211075463,695,696,696,695,301
20230705,143900,210865969,696,696,696,696,891
20230705,143800,210245833,696,696,696,696,509
20230705,143700,209891569,695,695,695,695,0
20230705,143600,209891569,695,695,695,695,3402
20230705,143500,207527179,696,696,696,696,0
20230705,143400,207527179,696,696,696,696,0
20230705,143300,207527179,696,696,696,696,500
20230705,143200,207179179,696,697,697,696,2876
20230705,143100,205177482,696,696,696,696,0
20230705,143000,205177482,696,696,696,696,0
20230705,142900,205177482,696,696,696,696,0
20230705,142800,205177482,696,696,696,696,0
20230705,142700,205177482,696,696,696,696,0
20230705,142600,205177482,696,696,697,696,10257
20230705,142500,198038510,697,697,697,697,103
20230705,142400,197966719,697,697,697,697,2087
20230705,142300,196512080,697,697,697,697,10
20230705,142200,196505110,697,698,698,697,9000
20230705,142100,190231943,698,698,698,698,0
20230705,142000,190231943,698,698,698,698,0
20230705,141900,190231943,698,698,698,698,0
20230705,141800,190231943,698,698,698,698,0
20230705,141700,190231943,698,698,698,698,0
20230705,141600,190231943,698,698,698,698,0
20230705,141500,190231943,698,698,698,698,0
20230705,141400,190231943,698,698,698,698,0
20230705,141300,190231943,698,698,698,698,0
20230705,141200,190231943,698,698,698,698,0
20230705,141100,190231943,698,698,698,698,0
20230705,141000,190231943,698,698,698,698,0
20230705,140900,190231943,698,698,698,698,10
20230705,140800,190224963,698,698,698,698,1997
20230705,140700,188831057,698,699,699,698,2539
20230705,140600,187057401,699,699,699,699,12
20230705,140500,187049013,698,698,698,698,55
20230705,140400,187010623,698,698,698,698,0
20230705,140300,187010623,698,698,698,698,0
20230705,140200,187010623,698,698,698,698,349
20230705,140100,186767021,698,698,698,698,100
20230705,140000,186697221,698,698,698,698,383
20230705,135900,186429887,699,698,699,698,229
20230705,135800,186269942,698,698,698,698,1422
20230705,135700,185277386,698,698,698,698,3000
20230705,135600,183183386,699,699,699,699,100
20230705,135500,183113486,698,698,698,698,0
20230705,135400,183113486,698,699,699,698,1391
20230705,135300,182141184,699,699,699,699,0
20230705,135200,182141184,699,699,699,699,11
20230705,135100,182133495,699,699,699,699,0
20230705,135000,182133495,699,699,699,699,0
20230705,134900,182133495,699,699,699,699,4
20230705,134800,182130699,699,699,699,699,0
20230705,134700,182130699,699,699,699,699,23
20230705,134600,182114622,699,699,699,699,200
20230705,134500,181974822,699,699,699,699,0
20230705,134400,181974822,699,699,699,699,1433
20230705,134300,180973155,700,700,700,700,0
20230705,134200,180973155,700,700,700,700,105
20230705,134100,180899655,700,700,700,700,0
20230705,134000,180899655,700,700,700,700,0
20230705,133900,180899655,700,700,700,700,473
20230705,133800,180568555,700,700,700,700,0
20230705,133700,180568555,700,700,700,700,1
20230705,133600,180567855,702,702,702,702,0
20230705,133500,180567855,702,702,702,702,0
20230705,133400,180567855,702,702,702,702,17
20230705,133300,180555921,701,701,701,701,0
20230705,133200,180555921,701,701,701,701,0
20230705,133100,180555921,701,701,701,701,72
20230705,133000,180505449,702,702,702,702,72
20230705,132900,180454905,702,702,702,702,0
20230705,132800,180454905,702,702,702,702,0
20230705,132700,180454905,702,702,702,702,0
20230705,132600,180454905,702,702,702,702,0
20230705,132500,180454905,702,702,702,702,0
20230705,132400,180454905,702,702,702,702,1
20230705,132300,180454203,703,703,703,703,0
20230705,132200,180454203,703,703,703,703,0
20230705,132100,180454203,703,703,703,703,0
20230705,132000,180454203,703,703,703,703,0
20230705,131900,180454203,703,700,703,700,15
20230705,131800,180443695,699,699,699,699,1936
20230705,131700,179090431,699,698,699,698,96
20230705,131600,179023413,699,699,699,699,1020
20230705,131500,178310433,699,698,699,698,1276
20230705,131400,177419784,698,698,698,698,0
20230705,131300,177419784,698,698,698,698,0
20230705,131200,177419784,698,698,698,698,0
20230705,131100,177419784,698,698,698,698,5
20230705,131000,177416294,697,697,697,697,0
20230705,130900,177416294,697,698,698,697,247
20230705,130800,177244115,697,698,698,697,6267
20230705,130700,172875966,698,698,699,698,461
20230705,130600,172553788,697,698,698,697,23
20230705,130500,172537743,698,698,698,698,8
20230705,130400,172532159,697,697,697,697,0
20230705,130300,172532159,697,697,697,697,200
20230705,130200,172392759,698,698,698,698,2
20230705,130100,172391363,698,698,698,698,500
20230705,130000,172042363,698,699,699,698,4004
20230705,125900,169247567,698,698,698,698,2734
20230705,125800,167339235,700,700,700,700,250
20230705,125700,167164235,700,700,700,700,0
20230705,125600,167164235,700,700,700,700,0
20230705,125500,167164235,700,700,700,700,0
20230705,125400,167164235,700,700,700,700,200
20230705,125300,167024235,700,700,700,700,11
20230705,125200,167016535,702,702,702,702,0
20230705,125100,167016535,702,702,702,702,0
20230705,125000,167016535,702,700,702,700,401
20230705,124900,166735833,700,700,700,700,0
20230705,124800,166735833,700,700,700,700,300
20230705,124700,166525833,700,700,700,700,0
20230705,124600,166525833,700,700,700,700,275
20230705,124500,166333333,701,700,701,699,1770
20230705,124400,165095099,700,699,700,698,5576
20230705,124300,161201049,700,700,700,700,5
20230705,124200,161197549,699,702,702,699,10
20230705,124100,161190556,698,698,698,698,10
20230705,124000,161183576,702,698,702,698,4149
20230705,123900,158287570,697,697,697,697,500
20230705,123800,157939070,697,701,701,697,51660
20230705,123700,121793428,701,702,702,701,12584
20230705,123600,112959905,703,703,703,703,0
20230705,123500,112959905,703,703,703,703,1
20230705,123400,112959202,702,702,702,702,0
20230705,123300,112959202,702,702,702,702,9
20230705,123200,112952884,703,703,703,703,260
20230705,123100,112770104,703,703,703,703,0
20230705,123000,112770104,703,703,703,703,13
20230705,122900,112760965,703,703,703,703,0
20230705,122800,112760965,703,703,703,703,709
20230705,122700,112262538,703,703,703,703,0
20230705,122600,112262538,703,703,703,703,0
20230705,122500,112262538,703,703,703,703,0
20230705,122400,112262538,703,703,703,703,0
20230705,122300,112262538,703,703,703,703,0
20230705,122200,112262538,703,703,703,703,7
20230705,122100,112257617,703,703,703,703,5
20230705,122000,112254102,703,703,703,703,0
20230705,121900,112254102,703,703,703,703,0
20230705,121800,112254102,703,703,703,703,10
20230705,121700,112247072,702,702,702,702,0
20230705,121600,112247072,702,702,702,702,200
20230705,121500,112106672,702,702,702,702,0
20230705,121400,112106672,702,702,702,702,0
20230705,121300,112106672,702,702,702,702,0
20230705,121200,112106672,702,702,702,702,0
20230705,121100,112106672,702,702,702,702,0
20230705,121000,112106672,702,702,702,702,46
20230705,120900,112074380,703,703,703,703,0
20230705,120800,112074380,703,703,703,703,0
20230705,120700,112074380,703,703,703,703,0
20230705,120600,112074380,703,703,703,703,0
20230705,120500,112074380,703,703,703,703,44
20230705,120400,112043448,703,703,703,703,0
20230705,120300,112043448,703,703,703,703,0
20230705,120200,112043448,703,703,703,703,0
20230705,120100,112043448,703,703,703,703,1
20230705,120000,112042745,702,702,702,702,0
20230705,115900,112042745,702,702,702,702,14
20230705,115800,112032917,703,703,703,703,0
20230705,115700,112032917,703,703,703,703,0
20230705,115600,112032917,703,703,703,703,1000
20230705,115500,111329917,703,703,703,703,0
20230705,115400,111329917,703,703,703,703,1
20230705,115300,111329214,703,703,703,703,0
20230705,115200,111329214,703,703,703,703,2710
20230705,115100,109424084,703,703,703,703,8
20230705,115000,109418460,703,703,703,703,0
20230705,114900,109418460,703,703,703,703,225
20230705,114800,109260285,704,703,704,703,233
20230705,114700,109096485,703,703,703,703,110
20230705,114600,109019155,704,703,704,703,3001
20230705,114500,106906452,703,703,703,703,20
20230705,114400,106892392,703,703,703,703,27
20230705,114300,106873411,703,703,703,703,247
20230705,114200,106699770,703,703,703,703,98
20230705,114100,106630876,703,703,703,703,2685
20230705,114000,104743321,704,704,704,704,1
20230705,113900,104742617,703,703,703,703,0
20230705,113800,104742617,703,703,703,703,0
20230705,113700,104742617,703,703,703,703,0
20230705,113600,104742617,703,703,703,703,0
20230705,113500,104742617,703,703,703,703,0
20230705,113400,104742617,703,703,703,703,0
20230705,113300,104742617,703,703,703,703,0
20230705,113200,104742617,703,705,705,703,2031
20230705,113100,103314822,704,704,704,704,748
20230705,113000,102788230,704,704,704,704,2
20230705,112900,102786822,704,704,704,704,16
20230705,112800,102775558,704,704,704,704,0
20230705,112700,102775558,704,704,704,704,25
20230705,112600,102757958,704,704,704,704,0
20230705,112500,102757958,704,704,704,704,0
20230705,112400,102757958,704,704,704,704,7
20230705,112300,102753030,704,704,704,704,0
20230705,112200,102753030,704,704,704,704,200
20230705,112100,102612230,704,703,704,703,50
20230705,112000,102577050,703,704,704,703,313
20230705,111900,102356703,703,703,703,703,0
20230705,111800,102356703,703,703,703,703,8
20230705,111700,102351079,703,703,703,703,178
20230705,111600,102225945,703,705,705,703,4866
20230705,111500,98800330,705,705,705,705,0
20230705,111400,98800330,705,705,705,705,0
20230705,111300,98800330,705,705,705,705,0
20230705,111200,98800330,705,705,705,705,0
20230705,111100,98800330,705,705,705,705,0
20230705,111000,98800330,705,705,705,705,0
20230705,110900,98800330,705,705,705,705,0
20230705,110800,98800330,705,706,706,705,3000
20230705,110700,96685258,706,706,706,706,37
20230705,110600,96659136,706,706,706,706,2
20230705,110500,96657724,707,707,707,707,0
20230705,110400,96657724,707,708,708,707,5221
20230705,110300,92962265,708,708,708,708,0
20230705,110200,92962265,708,709,709,708,3958
20230705,110100,90160000,709,709,709,709,6
20230705,110000,90155746,713,713,713,713,500
20230705,105900,89799246,713,713,713,713,0
20230705,105800,89799246,713,713,713,713,0
20230705,105700,89799246,713,713,713,713,0
20230705,105600,89799246,713,713,713,713,0
20230705,105500,89799246,713,713,713,713,2
20230705,105400,89797820,709,709,709,709,0
20230705,105300,89797820,709,713,713,709,7054
20230705,105200,84786056,714,713,714,713,187
20230705,105100,84652630,712,709,712,709,315
20230705,105000,84429101,709,708,709,708,37
20230705,104900,84402904,706,706,706,706,0
20230705,104800,84402904,706,706,706,706,0
20230705,104700,84402904,706,706,706,706,0
20230705,104600,84402904,706,706,706,706,0
20230705,104500,84402904,706,708,708,706,240
20230705,104400,84233194,708,708,708,708,101
20230705,104300,84161686,708,708,708,708,710
20230705,104200,83659006,710,708,710,708,800
20230705,104100,83091774,708,708,708,708,1005
20230705,104000,82380234,708,708,708,708,0
20230705,103900,82380234,708,707,708,707,41
20230705,103800,82351215,706,706,706,706,0
20230705,103700,82351215,706,706,706,706,0
20230705,103600,82351215,706,706,706,706,108
20230705,103500,82274967,705,705,705,705,27
20230705,103400,82255932,705,705,705,705,0
20230705,103300,82255932,705,705,705,705,0
20230705,103200,82255932,705,705,705,705,0
20230705,103100,82255932,705,705,705,704,1050
20230705,103000,81516651,704,704,704,704,3404
20230705,102900,79120235,704,703,704,703,205
20230705,102800,78976117,703,703,703,703,2000
20230705,102700,77570117,703,703,703,703,3
20230705,102600,77568008,701,701,701,701,0
20230705,102500,77568008,701,701,701,701,0
20230705,102400,77568008,701,703,703,701,11644
20230705,102300,69403382,704,703,705,702,548
20230705,102200,69018199,703,703,705,703,10005
20230705,102100,61980900,703,703,703,703,0
20230705,102000,61980900,703,703,703,703,0
20230705,101900,61980900,703,703,703,703,0
20230705,101800,61980900,703,703,703,703,10
20230705,101700,61973870,703,703,703,703,0
20230705,101600,61973870,703,703,703,703,1
20230705,101500,61973167,702,702,702,702,0
20230705,101400,61973167,702,702,702,702,0
20230705,101300,61973167,702,702,702,702,0
20230705,101200,61973167,702,702,702,702,0
20230705,101100,61973167,702,702,702,702,9
20230705,101000,61966849,703,702,703,702,1873
20230705,100900,60651993,702,701,702,701,43
20230705,100800,60621840,701,701,701,701,471
20230705,100700,60291669,701,701,701,701,455
20230705,100600,59972714,701,702,702,701,12380
20230705,100500,51282392,703,703,703,703,30
20230705,100400,51261302,702,702,702,702,2211
20230705,100300,49709180,702,702,702,702,36
20230705,100200,49683908,703,702,703,702,803
20230705,100100,49119552,702,702,702,702,183
20230705,100000,48991086,702,702,702,702,4000
20230705,095900,46183086,703,703,703,703,1009
20230705,095800,45473759,703,703,703,703,0
20230705,095700,45473759,703,703,703,703,0
20230705,095600,45473759,703,703,703,703,19
20230705,095500,45460402,702,702,702,702,0
20230705,095400,45460402,702,703,703,702,2000
20230705,095300,44056401,702,702,702,702,1
20230705,095200,44055699,702,702,702,702,730
20230705,095100,43543239,702,702,702,702,0
20230705,095000,43543239,702,702,702,702,200
20230705,094900,43402839,702,703,703,702,1002
20230705,094800,42699434,703,703,703,703,70
20230705,094700,42650224,703,703,703,703,0
20230705,094600,42650224,703,703,703,703,12
20230705,094500,42641788,704,704,704,704,143
20230705,094400,42541116,704,704,704,704,0
20230705,094300,42541116,704,704,704,704,28
20230705,094200,42521404,701,701,701,701,5162
20230705,094100,38902842,701,702,702,701,3000
20230705,094000,36799836,702,703,703,702,3201
20230705,093900,34552733,704,704,704,704,3479
20230705,093800,32103517,704,703,704,701,12613
20230705,093700,23242817,703,707,707,703,8519
20230705,093600,17235195,709,709,709,709,0
20230705,093500,17235195,709,709,709,709,2
20230705,093400,17233777,709,709,709,709,1008
20230705,093300,16519105,709,709,709,709,1
20230705,093200,16518396,707,712,713,707,2007
20230705,093100,15097307,710,710,710,710,36
20230705,093000,15071747,711,711,711,711,0
20230705,092900,15071747,711,711,711,711,0
20230705,092800,15071747,711,713,713,711,3417
20230705,092700,12642160,713,713,713,713,0
20230705,092600,12642160,713,713,713,713,0
20230705,092500,12642160,713,715,715,713,3863
20230705,092400,9886847,717,717,717,717,0
20230705,092300,9886847,717,717,717,717,0
20230705,092200,9886847,717,717,717,717,0
20230705,092100,9886847,717,717,717,717,0
20230705,092000,9886847,717,717,717,717,0
20230705,091900,9886847,717,717,717,717,3
20230705,091800,9884696,717,717,717,717,2
20230705,091700,9883262,718,718,718,718,0
20230705,091600,9883262,718,718,718,718,7
20230705,091500,9878236,710,710,710,710,0
20230705,091400,9878236,710,710,710,710,0
20230705,091300,9878236,710,710,719,707,4303
20230705,091200,6802320,710,710,710,710,2
20230705,091100,6800900,710,710,710,710,18
20230705,091000,6788120,709,709,709,709,787
20230705,090900,6230137,709,709,709,709,1010
20230705,090800,5514047,709,709,709,709,1000
20230705,090700,4805047,709,709,709,709,12
20230705,090600,4796539,709,709,709,709,0
20230705,090500,4796539,709,709,709,709,0
20230705,090400,4796539,709,709,709,709,0
20230705,090300,4796539,709,709,709,709,0
20230705,090200,4796539,709,708,709,700,4075
20230705,090100,1935719,708,711,711,708,1637
20230705,090000,773622,710,711,711,710,1089