KissMeData/031860/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190700,671862621,890,890,890,890,91010
20230710,190600,671862621,890,890,890,890,0
20230710,190500,671862621,890,890,890,890,0
20230710,190400,671862621,890,890,890,890,0
20230710,190300,671862621,890,890,890,890,0
20230710,190200,671862621,890,890,890,890,0
20230710,190100,671862621,890,890,890,890,0
20230710,190000,671862621,890,890,890,890,0
20230710,185900,671862621,890,890,890,890,0
20230710,185800,671862621,890,890,890,890,0
20230710,185700,671862621,890,890,890,890,0
20230710,185600,671862621,890,890,890,890,0
20230710,185500,671862621,890,890,890,890,0
20230710,185400,671862621,890,890,890,890,0
20230710,185300,671862621,890,890,890,890,0
20230710,185200,671862621,890,890,890,890,0
20230710,185100,671862621,890,890,890,890,0
20230710,185000,671862621,890,890,890,890,0
20230710,184900,671862621,890,890,890,890,0
20230710,184800,671862621,890,890,890,890,0
20230710,184700,671862621,890,890,890,890,0
20230710,184600,671862621,890,890,890,890,0
20230710,184500,671862621,890,890,890,890,0
20230710,184400,671862621,890,890,890,890,0
20230710,184300,671862621,890,890,890,890,0
20230710,184200,671862621,890,890,890,890,0
20230710,184100,671862621,890,890,890,890,0
20230710,184000,671862621,890,890,890,890,0
20230710,183900,671862621,890,890,890,890,0
20230710,183800,671862621,890,890,890,890,0
20230710,183700,671862621,890,890,890,890,91010
20230710,183600,671862621,890,890,890,890,0
20230710,183500,671862621,890,890,890,890,0
20230710,183400,671862621,890,890,890,890,0
20230710,183300,671862621,890,890,890,890,0
20230710,183200,671862621,890,890,890,890,0
20230710,183100,671862621,890,890,890,890,0
20230710,183000,671862621,890,890,890,890,0
20230710,182900,671862621,890,890,890,890,0
20230710,182800,671862621,890,890,890,890,0
20230710,182700,671862621,890,890,890,890,0
20230710,182600,671862621,890,890,890,890,0
20230710,182500,671862621,890,890,890,890,0
20230710,182400,671862621,890,890,890,890,0
20230710,182300,671862621,890,890,890,890,0
20230710,182200,671862621,890,890,890,890,0
20230710,182100,671862621,890,890,890,890,0
20230710,182000,671862621,890,890,890,890,0
20230710,181900,671862621,890,890,890,890,0
20230710,181800,671862621,890,890,890,890,0
20230710,181700,671862621,890,890,890,890,0
20230710,181600,671862621,890,890,890,890,0
20230710,181500,671862621,890,890,890,890,0
20230710,181400,671862621,890,890,890,890,0
20230710,181300,671862621,890,890,890,890,0
20230710,181200,671862621,890,890,890,890,0
20230710,181100,671862621,890,890,890,890,0
20230710,181000,671862621,890,890,890,890,0
20230710,180900,671862621,890,890,890,890,0
20230710,180800,671862621,890,890,890,890,0
20230710,180700,671862621,890,890,890,890,91010
20230710,180600,671862621,890,890,890,890,0
20230710,180500,671862621,890,890,890,890,0
20230710,180400,671862621,890,890,890,890,0
20230710,180300,671862621,890,890,890,890,0
20230710,180200,671862621,890,890,890,890,0
20230710,180100,671862621,890,890,890,890,0
20230710,180000,671862621,890,890,890,890,0
20230710,175900,671862621,890,890,890,890,0
20230710,175800,671862621,890,890,890,890,0
20230710,175700,671862621,890,890,890,890,0
20230710,175600,671862621,890,890,890,890,0
20230710,175500,671862621,890,890,890,890,0
20230710,175400,671862621,890,890,890,890,0
20230710,175300,671862621,890,890,890,890,0
20230710,175200,671862621,890,890,890,890,0
20230710,175100,671862621,890,890,890,890,0
20230710,175000,671862621,890,890,890,890,0
20230710,174900,671862621,890,890,890,890,0
20230710,174800,671862621,890,890,890,890,0
20230710,174700,671862621,890,890,890,890,0
20230710,174600,671862621,890,890,890,890,0
20230710,174500,671862621,890,890,890,890,0
20230710,174400,671862621,890,890,890,890,0
20230710,174300,671862621,890,890,890,890,0
20230710,174200,671862621,890,890,890,890,0
20230710,174100,671862621,890,890,890,890,0
20230710,174000,671862621,890,890,890,890,0
20230710,173900,671862621,890,890,890,890,0
20230710,173800,671862621,890,890,890,890,0
20230710,173700,671862621,890,890,890,890,91010
20230710,173600,671862621,890,890,890,890,0
20230710,173500,671862621,890,890,890,890,0
20230710,173400,671862621,890,890,890,890,0
20230710,173300,671862621,890,890,890,890,0
20230710,173200,671862621,890,890,890,890,0
20230710,173100,671862621,890,890,890,890,0
20230710,173000,671862621,890,890,890,890,0
20230710,172900,671862621,890,890,890,890,0
20230710,172800,671862621,890,890,890,890,0
20230710,172700,671862621,890,890,890,890,0
20230710,172600,671862621,890,890,890,890,0
20230710,172500,671862621,890,890,890,890,0
20230710,172400,671862621,890,890,890,890,0
20230710,172300,671862621,890,890,890,890,0
20230710,172200,671862621,890,890,890,890,0
20230710,172100,671862621,890,890,890,890,0
20230710,172000,671862621,890,890,890,890,0
20230710,171900,671862621,890,890,890,890,0
20230710,171800,671862621,890,890,890,890,0
20230710,171700,671862621,890,890,890,890,0
20230710,171600,671862621,890,890,890,890,0
20230710,171500,671862621,890,890,890,890,0
20230710,171400,671862621,890,890,890,890,0
20230710,171300,671862621,890,890,890,890,0
20230710,171200,671862621,890,890,890,890,0
20230710,171100,671862621,890,890,890,890,0
20230710,171000,671862621,890,890,890,890,0
20230710,170900,671862621,890,890,890,890,0
20230710,170800,671862621,890,890,890,890,0
20230710,170700,671862621,890,890,890,890,91010
20230710,170600,671862621,890,890,890,890,0
20230710,170500,671862621,890,890,890,890,0
20230710,170400,671862621,890,890,890,890,0
20230710,170300,671862621,890,890,890,890,0
20230710,170200,671862621,890,890,890,890,0
20230710,170100,671862621,890,890,890,890,0
20230710,170000,671862621,890,890,890,890,0
20230710,165900,671862621,890,890,890,890,0
20230710,165800,671862621,890,890,890,890,0
20230710,165700,671862621,890,890,890,890,0
20230710,165600,671862621,890,890,890,890,0
20230710,165500,671862621,890,890,890,890,0
20230710,165400,671862621,890,890,890,890,0
20230710,165300,671862621,890,890,890,890,0
20230710,165200,671862621,890,890,890,890,0
20230710,165100,671862621,890,890,890,890,0
20230710,165000,671862621,890,890,890,890,0
20230710,164900,671862621,890,890,890,890,0
20230710,164800,671862621,890,890,890,890,0
20230710,164700,671862621,890,890,890,890,0
20230710,164600,671862621,890,890,890,890,0
20230710,164500,671862621,890,890,890,890,0
20230710,164400,671862621,890,890,890,890,0
20230710,164300,671862621,890,890,890,890,0
20230710,164200,671862621,890,890,890,890,0
20230710,164100,671862621,890,890,890,890,0
20230710,164000,671862621,890,890,890,890,0
20230710,163900,671862621,890,890,890,890,0
20230710,163800,671862621,890,890,890,890,0
20230710,163700,671862621,890,890,890,890,91010
20230710,163600,671862621,890,890,890,890,0
20230710,163500,671862621,890,890,890,890,0
20230710,163400,671862621,890,890,890,890,0
20230710,163300,671862621,890,890,890,890,0
20230710,163200,671862621,890,890,890,890,0
20230710,163100,671862621,890,890,890,890,0
20230710,163000,671862621,890,890,890,890,0
20230710,162900,671862621,890,890,890,890,0
20230710,162800,671862621,890,890,890,890,0
20230710,162700,671862621,890,890,890,890,0
20230710,162600,671862621,890,890,890,890,0
20230710,162500,671862621,890,890,890,890,0
20230710,162400,671862621,890,890,890,890,0
20230710,162300,671862621,890,890,890,890,0
20230710,162200,671862621,890,890,890,890,0
20230710,162100,671862621,890,890,890,890,0
20230710,162000,671862621,890,890,890,890,0
20230710,161900,671862621,890,890,890,890,0
20230710,161800,671862621,890,890,890,890,0
20230710,161700,671862621,890,890,890,890,0
20230710,161600,671862621,890,890,890,890,0
20230710,161500,671862621,890,890,890,890,0
20230710,161400,671862621,890,890,890,890,0
20230710,161300,671862621,890,890,890,890,0
20230710,161200,671862621,890,890,890,890,0
20230710,161100,671862621,890,890,890,890,0
20230710,161000,671862621,890,890,890,890,0
20230710,160900,671862621,890,890,890,890,0
20230710,160800,671862621,890,890,890,890,0
20230710,160700,671862621,890,890,890,890,91010
20230710,160600,671862621,890,890,890,890,0
20230710,160500,671862621,890,890,890,890,0
20230710,160400,671862621,890,890,890,890,0
20230710,160300,671862621,890,890,890,890,0
20230710,160200,671862621,890,890,890,890,0
20230710,160100,671862621,890,890,890,890,0
20230710,160000,671862621,890,890,890,890,0
20230710,155900,671862621,890,890,890,890,0
20230710,155800,671862621,890,890,890,890,0
20230710,155700,671862621,890,890,890,890,0
20230710,155600,671862621,890,890,890,890,0
20230710,155500,671862621,890,890,890,890,0
20230710,155400,671862621,890,890,890,890,0
20230710,155300,671862621,890,890,890,890,0
20230710,155200,671862621,890,890,890,890,0
20230710,155100,671862621,890,890,890,890,0
20230710,155000,671862621,890,890,890,890,0
20230710,154900,671862621,890,890,890,890,0
20230710,154800,671862621,890,890,890,890,0
20230710,154700,671862621,890,890,890,890,0
20230710,154600,671862621,890,890,890,890,0
20230710,154500,671862621,890,890,890,890,0
20230710,154400,671862621,890,890,890,890,0
20230710,154300,671862621,890,890,890,890,0
20230710,154200,671862621,890,890,890,890,0
20230710,154100,671862621,890,890,890,890,0
20230710,154000,671862621,890,890,890,890,0
20230710,153900,671862621,890,890,890,890,0
20230710,153800,671862621,890,890,890,890,0
20230710,153700,671862621,890,890,890,890,91010
20230710,153600,671862621,890,890,890,890,0
20230710,153500,671862621,890,890,890,890,0
20230710,153400,671862621,890,890,890,890,0
20230710,153300,671862621,890,890,890,890,0
20230710,153200,671862621,890,890,890,890,0
20230710,153100,671862621,890,890,890,890,0
20230710,153000,671862621,890,890,890,890,91010
20230710,152900,590863721,909,909,909,909,0
20230710,152800,590863721,909,909,909,909,0
20230710,152700,590863721,909,909,909,909,0
20230710,152600,590863721,909,909,909,909,0
20230710,152500,590863721,909,909,909,909,0
20230710,152400,590863721,909,909,909,909,0
20230710,152300,590863721,909,909,909,909,0
20230710,152200,590863721,909,909,909,909,0
20230710,152100,590863721,909,909,909,909,0
20230710,152000,590863721,909,909,909,909,0
20230710,151900,590863721,909,909,909,909,0
20230710,151800,590863721,909,909,909,909,1
20230710,151700,590862812,905,905,905,905,0
20230710,151600,590862812,905,905,905,905,5
20230710,151500,590858287,911,911,911,911,0
20230710,151400,590858287,911,911,911,911,0
20230710,151300,590858287,911,908,911,908,6849
20230710,151200,584620143,908,908,909,907,13476
20230710,151100,572378576,905,905,905,905,600
20230710,151000,571835576,906,906,906,906,0
20230710,150900,571835576,906,906,906,906,0
20230710,150800,571835576,906,909,909,905,2183
20230710,150700,569858913,908,908,908,908,304
20230710,150600,569582881,910,909,910,909,3000
20230710,150500,566852882,910,910,910,910,0
20230710,150400,566852882,910,910,910,910,0
20230710,150300,566852882,910,911,911,910,937
20230710,150200,565999308,911,911,911,911,2
20230710,150100,565997486,911,911,911,911,0
20230710,150000,565997486,911,911,911,911,0
20230710,145900,565997486,911,911,911,911,0
20230710,145800,565997486,911,911,911,911,0
20230710,145700,565997486,911,911,911,911,0
20230710,145600,565997486,911,911,911,911,0
20230710,145500,565997486,911,911,911,911,0
20230710,145400,565997486,911,904,911,904,42549
20230710,145300,527296071,901,901,901,901,300
20230710,145200,527025771,905,901,905,901,1231
20230710,145100,525912236,901,900,901,900,1166
20230710,145000,524862835,901,900,901,900,1221
20230710,144900,523762915,901,905,905,901,5473
20230710,144800,518822576,905,905,905,905,6
20230710,144700,518817146,905,905,905,905,17
20230710,144600,518801761,905,905,905,905,10
20230710,144500,518792711,902,902,902,902,0
20230710,144400,518792711,902,902,902,902,700
20230710,144300,518161311,906,906,906,906,0
20230710,144200,518161311,906,902,906,902,2399
20230710,144100,515991017,900,900,900,900,0
20230710,144000,515991017,900,904,908,900,38956
20230710,143900,480859968,906,909,909,903,29656
20230710,143800,453997567,911,911,911,911,100
20230710,143700,453906467,911,911,911,911,0
20230710,143600,453906467,911,910,911,909,11004
20230710,143500,443903623,911,911,911,911,2568
20230710,143400,441564175,911,911,911,910,417
20230710,143300,441184588,910,910,910,910,0
20230710,143200,441184588,910,910,910,910,1
20230710,143100,441183678,910,910,910,910,25
20230710,143000,441160928,910,910,910,910,152
20230710,142900,441022608,910,910,910,910,112
20230710,142800,440920688,911,911,911,911,77
20230710,142700,440850541,911,911,911,911,200
20230710,142600,440668341,910,911,911,910,2500
20230710,142500,438393340,912,912,912,912,10
20230710,142400,438384220,912,912,912,912,0
20230710,142300,438384220,912,912,912,912,1
20230710,142200,438383308,908,911,911,908,20000
20230710,142100,420209158,910,910,910,910,0
20230710,142000,420209158,910,911,911,910,10000
20230710,141900,411108298,911,914,914,911,22168
20230710,141800,390904614,914,915,915,914,2142
20230710,141700,388945634,913,913,913,913,0
20230710,141600,388945634,913,913,913,913,0
20230710,141500,388945634,913,915,915,913,15650
20230710,141400,374645579,915,915,915,915,0
20230710,141300,374645579,915,917,917,915,15000
20230710,141200,360915502,918,918,918,918,0
20230710,141100,360915502,918,917,918,917,103
20230710,141000,360821048,917,917,917,917,0
20230710,140900,360821048,917,917,917,917,2895
20230710,140800,358166333,916,916,916,916,971
20230710,140700,357276897,917,916,917,916,188
20230710,140600,357104684,917,917,917,917,516
20230710,140500,356631512,917,917,917,917,3000
20230710,140400,353880512,917,917,917,917,6394
20230710,140300,348017214,917,917,917,917,0
20230710,140200,348017214,917,918,918,917,10
20230710,140100,348008035,918,918,918,918,1
20230710,140000,348007117,919,919,919,919,0
20230710,135900,348007117,919,919,919,919,1
20230710,135800,348006198,920,920,920,920,0
20230710,135700,348006198,920,920,920,920,0
20230710,135600,348006198,920,920,920,920,0
20230710,135500,348006198,920,920,920,920,0
20230710,135400,348006198,920,920,920,920,0
20230710,135300,348006198,920,920,920,920,0
20230710,135200,348006198,920,920,920,920,1637
20230710,135100,346500158,917,920,920,917,6859
20230710,135000,340208811,920,920,920,920,0
20230710,134900,340208811,920,920,920,920,0
20230710,134800,340208811,920,920,920,920,0
20230710,134700,340208811,920,920,920,920,1
20230710,134600,340207891,918,918,918,918,0
20230710,134500,340207891,918,918,918,918,0
20230710,134400,340207891,918,918,918,918,0
20230710,134300,340207891,918,918,918,918,0
20230710,134200,340207891,918,918,918,918,17
20230710,134100,340192285,918,918,918,918,1
20230710,134000,340191367,920,919,920,919,1367
20230710,133900,338934890,919,919,920,919,7705
20230710,133800,331853312,919,919,919,919,0
20230710,133700,331853312,919,919,919,919,2775
20230710,133600,329303087,918,918,918,918,1
20230710,133500,329302169,919,919,919,919,0
20230710,133400,329302169,919,919,919,919,0
20230710,133300,329302169,919,919,919,919,0
20230710,133200,329302169,919,919,919,919,1205
20230710,133100,328194774,919,919,919,919,0
20230710,133000,328194774,919,919,919,919,10
20230710,132900,328185584,919,919,919,919,10
20230710,132800,328176394,919,919,919,919,0
20230710,132700,328176394,919,917,919,917,5735
20230710,132600,322906649,917,917,917,917,40
20230710,132500,322869969,919,919,919,919,1096
20230710,132400,321862745,920,920,920,920,0
20230710,132300,321862745,920,920,920,920,0
20230710,132200,321862745,920,920,920,920,10
20230710,132100,321853545,920,920,920,920,10
20230710,132000,321844345,920,920,920,920,101
20230710,131900,321751425,921,921,921,921,0
20230710,131800,321751425,921,920,921,920,1666
20230710,131700,320218139,920,920,920,920,10
20230710,131600,320208939,920,920,920,920,10
20230710,131500,320199739,917,917,917,917,0
20230710,131400,320199739,917,917,917,917,0
20230710,131300,320199739,917,917,917,917,0
20230710,131200,320199739,917,917,917,917,0
20230710,131100,320199739,917,918,918,917,5331
20230710,131000,315311211,918,918,918,918,200
20230710,130900,315127611,921,921,921,921,0
20230710,130800,315127611,921,921,921,921,0
20230710,130700,315127611,921,921,921,921,0
20230710,130600,315127611,921,921,921,921,0
20230710,130500,315127611,921,921,921,921,100
20230710,130400,315035511,921,921,921,921,0
20230710,130300,315035511,921,921,921,921,2171
20230710,130200,313036020,921,921,921,921,0
20230710,130100,313036020,921,921,921,921,0
20230710,130000,313036020,921,921,921,921,0
20230710,125900,313036020,921,921,921,921,0
20230710,125800,313036020,921,921,921,921,0
20230710,125700,313036020,921,921,921,921,0
20230710,125600,313036020,921,921,921,921,0
20230710,125500,313036020,921,921,921,921,1
20230710,125400,313035099,920,920,920,920,18864
20230710,125300,295680219,921,921,921,921,0
20230710,125200,295680219,921,921,921,921,0
20230710,125100,295680219,921,921,921,921,0
20230710,125000,295680219,921,921,921,921,10
20230710,124900,295671009,918,918,918,918,1211
20230710,124800,294559311,918,918,918,918,1789
20230710,124700,292917009,921,920,921,920,2633
20230710,124600,290493663,921,921,921,921,0
20230710,124500,290493663,921,921,921,921,1
20230710,124400,290492742,921,921,921,921,7
20230710,124300,290486295,921,921,921,921,0
20230710,124200,290486295,921,921,921,921,2
20230710,124100,290484453,922,922,922,922,1
20230710,124000,290483531,922,922,922,922,0
20230710,123900,290483531,922,922,922,922,0
20230710,123800,290483531,922,921,922,921,2450
20230710,123700,288225208,921,921,921,921,846
20230710,123600,287446042,921,921,921,921,285
20230710,123500,287183557,921,921,921,921,900
20230710,123400,286354657,921,921,921,921,10
20230710,123300,286345447,921,921,921,921,47
20230710,123200,286302160,922,922,922,922,0
20230710,123100,286302160,922,922,922,922,0
20230710,123000,286302160,922,920,922,920,1743
20230710,122900,284696823,920,920,920,920,0
20230710,122800,284696823,920,920,920,920,0
20230710,122700,284696823,920,920,920,920,0
20230710,122600,284696823,920,920,920,920,0
20230710,122500,284696823,920,919,920,919,2500
20230710,122400,282397372,919,919,919,916,19914
20230710,122300,264156139,916,916,916,916,0
20230710,122200,264156139,916,916,916,916,0
20230710,122100,264156139,916,916,916,916,0
20230710,122000,264156139,916,916,916,916,4973
20230710,121900,259600871,921,921,921,921,0
20230710,121800,259600871,921,921,921,921,0
20230710,121700,259600871,921,921,921,921,2
20230710,121600,259599029,921,921,921,921,0
20230710,121500,259599029,921,921,921,921,1
20230710,121400,259598108,922,922,922,922,1
20230710,121300,259597186,921,923,923,921,44
20230710,121200,259556578,923,923,923,923,15
20230710,121100,259542733,923,923,923,923,0
20230710,121000,259542733,923,923,923,923,0
20230710,120900,259542733,923,920,923,920,953
20230710,120800,258665018,921,921,921,921,0
20230710,120700,258665018,921,921,921,921,0
20230710,120600,258665018,921,921,921,921,0
20230710,120500,258665018,921,921,921,921,8
20230710,120400,258657650,920,920,920,920,0
20230710,120300,258657650,920,920,920,920,200
20230710,120200,258473650,920,920,920,920,0
20230710,120100,258473650,920,920,920,920,4573
20230710,120000,254266490,920,920,920,920,0
20230710,115900,254266490,920,920,920,920,0
20230710,115800,254266490,920,919,920,919,100
20230710,115700,254174494,920,920,920,919,150
20230710,115600,254036495,920,920,920,920,0
20230710,115500,254036495,920,920,920,920,0
20230710,115400,254036495,920,920,920,920,0
20230710,115300,254036495,920,920,920,920,821
20230710,115200,253281175,920,919,920,919,1707
20230710,115100,251711210,919,919,919,919,61
20230710,115000,251655151,919,918,919,918,1688
20230710,114900,250103880,919,919,919,919,0
20230710,114800,250103880,919,919,919,919,0
20230710,114700,250103880,919,919,919,919,1371
20230710,114600,248843931,915,915,915,915,0
20230710,114500,248843931,915,915,915,915,0
20230710,114400,248843931,915,915,915,915,0
20230710,114300,248843931,915,915,915,915,0
20230710,114200,248843931,915,915,915,915,115
20230710,114100,248738706,915,915,915,915,0
20230710,114000,248738706,915,915,915,915,100
20230710,113900,248647206,915,915,915,915,0
20230710,113800,248647206,915,917,917,915,7000
20230710,113700,242241724,916,916,916,916,0
20230710,113600,242241724,916,916,916,916,30
20230710,113500,242214244,920,920,920,920,0
20230710,113400,242214244,920,920,920,920,1
20230710,113300,242213324,920,920,920,920,0
20230710,113200,242213324,920,920,920,920,2473
20230710,113100,239938164,921,921,921,921,0
20230710,113000,239938164,921,921,921,921,0
20230710,112900,239938164,921,921,921,921,0
20230710,112800,239938164,921,921,921,921,0
20230710,112700,239938164,921,921,921,921,0
20230710,112600,239938164,921,921,921,921,302
20230710,112500,239660022,921,921,921,921,789
20230710,112400,238933353,923,926,926,921,8448
20230710,112300,231126198,930,930,930,930,0
20230710,112200,231126198,930,930,930,930,0
20230710,112100,231126198,930,930,930,930,300
20230710,112000,230847198,930,930,930,930,0
20230710,111900,230847198,930,930,930,930,2500
20230710,111800,228522198,930,930,930,930,0
20230710,111700,228522198,930,930,931,930,8252
20230710,111600,220843488,930,930,930,930,7706
20230710,111500,213676908,930,924,930,924,11011
20230710,111400,203492614,924,924,924,924,0
20230710,111300,203492614,924,924,924,924,39
20230710,111200,203456578,924,924,924,924,100
20230710,111100,203364178,929,929,929,929,0
20230710,111000,203364178,929,931,931,929,5012
20230710,110900,198705914,931,929,932,929,3744
20230710,110800,195221134,929,925,929,925,30587
20230710,110700,166861686,925,925,925,925,0
20230710,110600,166861686,925,925,925,925,710
20230710,110500,166204936,922,922,922,922,0
20230710,110400,166204936,922,924,924,922,1526
20230710,110300,164795952,923,923,923,923,2105
20230710,110200,162853037,919,921,922,919,8689
20230710,110100,154847748,919,919,919,919,0
20230710,110000,154847748,919,919,919,919,5000
20230710,105900,150252748,920,918,920,918,3118
20230710,105800,147385900,918,915,918,915,1481
20230710,105700,146028417,915,915,915,915,0
20230710,105600,146028417,915,915,915,915,0
20230710,105500,146028417,915,915,915,915,2000
20230710,105400,144198417,915,915,915,915,500
20230710,105300,143740917,917,914,917,914,7520
20230710,105200,136860847,911,912,912,911,2979
20230710,105100,134146649,912,912,912,912,1010
20230710,105000,133225529,914,914,914,914,0
20230710,104900,133225529,914,914,914,914,0
20230710,104800,133225529,914,914,914,914,2
20230710,104700,133223701,914,914,914,914,2
20230710,104600,133221873,912,912,912,912,0
20230710,104500,133221873,912,912,912,912,419
20230710,104400,132839745,914,914,914,914,0
20230710,104300,132839745,914,914,914,914,8
20230710,104200,132832433,913,913,913,913,100
20230710,104100,132741133,913,911,913,911,1582
20230710,104000,131298356,910,912,912,910,2219
20230710,103900,129276763,912,912,912,912,2692
20230710,103800,126821659,914,911,914,911,62
20230710,103700,126765165,911,911,911,911,1
20230710,103600,126764254,912,912,912,912,0
20230710,103500,126764254,912,913,913,912,209
20230710,103400,126573537,908,908,908,908,0
20230710,103300,126573537,908,908,908,908,1323
20230710,103200,125372253,908,909,909,908,100
20230710,103100,125281433,908,908,908,908,0
20230710,103000,125281433,908,908,908,908,0
20230710,102900,125281433,908,908,908,908,0
20230710,102800,125281433,908,908,908,908,0
20230710,102700,125281433,908,908,908,908,0
20230710,102600,125281433,908,908,908,908,0
20230710,102500,125281433,908,908,908,908,0
20230710,102400,125281433,908,908,908,908,0
20230710,102300,125281433,908,908,908,908,0
20230710,102200,125281433,908,909,909,908,400
20230710,102100,124918158,908,908,908,908,0
20230710,102000,124918158,908,908,908,908,0
20230710,101900,124918158,908,908,908,908,0
20230710,101800,124918158,908,908,908,908,13000
20230710,101700,113114158,908,908,908,908,3103
20230710,101600,110296634,910,910,910,910,1110
20230710,101500,109286534,909,911,911,909,2112
20230710,101400,107366133,910,910,910,910,0
20230710,101300,107366133,910,911,911,910,200
20230710,101200,107184086,911,911,911,911,0
20230710,101100,107184086,911,912,912,911,2
20230710,101000,107182263,914,914,914,914,160
20230710,100900,107036023,914,914,914,914,900
20230710,100800,106213423,912,912,912,912,0
20230710,100700,106213423,912,912,912,912,0
20230710,100600,106213423,912,912,912,912,0
20230710,100500,106213423,912,912,912,912,0
20230710,100400,106213423,912,912,912,912,671
20230710,100300,105601471,910,911,911,910,3852
20230710,100200,102095151,912,913,913,912,179
20230710,100100,101931744,914,915,915,914,783
20230710,100000,101215308,915,915,915,915,1
20230710,095900,101214393,915,917,917,915,7166
20230710,095800,94654551,920,920,920,920,2
20230710,095700,94652711,920,920,920,920,0
20230710,095600,94652711,920,923,923,920,220
20230710,095500,94450251,923,923,923,923,909
20230710,095400,93611244,923,923,923,923,0
20230710,095300,93611244,923,923,923,923,1
20230710,095200,93610321,911,921,922,911,16846
20230710,095100,78137855,921,921,921,921,5
20230710,095000,78133250,919,921,921,919,3571
20230710,094900,74844683,921,918,921,918,2676
20230710,094800,72386757,917,915,917,915,1354
20230710,094700,71145836,914,914,914,914,413
20230710,094600,70768354,913,914,914,913,3710
20230710,094500,67377546,914,914,914,914,0
20230710,094400,67377546,914,914,914,914,6
20230710,094300,67372062,914,914,914,914,2
20230710,094200,67370234,914,914,914,914,8
20230710,094100,67362922,914,915,915,910,240
20230710,094000,67144390,910,910,910,910,0
20230710,093900,67144390,910,910,910,910,0
20230710,093800,67144390,910,910,915,910,699
20230710,093700,66508295,910,910,910,910,1
20230710,093600,66507385,910,910,910,910,391
20230710,093500,66151575,910,910,910,910,80
20230710,093400,66078775,909,909,909,909,958
20230710,093300,65207953,909,909,909,909,1954
20230710,093200,63431767,909,909,909,909,10
20230710,093100,63422677,909,909,909,909,6
20230710,093000,63417223,904,905,905,904,411
20230710,092900,63045668,909,909,909,909,120
20230710,092800,62936588,904,904,904,904,424
20230710,092700,62553292,903,909,909,903,2700
20230710,092600,60110992,909,908,909,908,419
20230710,092500,59730452,903,903,903,903,0
20230710,092400,59730452,903,903,903,903,1000
20230710,092300,58827452,902,917,917,902,11272
20230710,092200,48648842,916,910,916,910,69
20230710,092100,48585998,910,910,910,910,0
20230710,092000,48585998,910,910,910,910,19
20230710,091900,48568708,910,910,910,910,0
20230710,091800,48568708,910,910,910,910,0
20230710,091700,48568708,910,907,910,907,2000
20230710,091600,46751708,910,909,910,909,2252
20230710,091500,44703440,900,924,924,900,10006
20230710,091400,35661719,927,927,927,927,0
20230710,091300,35661719,927,917,927,917,610
20230710,091200,35101249,917,909,917,909,2862
20230710,091100,32491680,907,905,907,905,530
20230710,091000,32011848,900,905,905,900,9495
20230710,090900,23445786,908,907,908,907,512
20230710,090800,22980898,907,904,907,904,123
20230710,090700,22869682,908,903,908,903,109
20230710,090600,22771210,903,903,903,903,120
20230710,090500,22662850,903,903,903,903,659
20230710,090400,22067773,905,905,905,905,4
20230710,090300,22064153,905,915,915,902,7898
20230710,090200,14926047,916,917,917,916,8138
20230710,090100,7471004,917,923,923,917,1931
20230710,090000,5693523,923,935,937,923,6089