KissMeData/039980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191700,99803404,914,914,914,914,4093
20230705,191600,99803404,914,914,914,914,0
20230705,191500,99803404,914,914,914,914,0
20230705,191400,99803404,914,914,914,914,0
20230705,191300,99803404,914,914,914,914,0
20230705,191200,99803404,914,914,914,914,0
20230705,191100,99803404,914,914,914,914,0
20230705,191000,99803404,914,914,914,914,0
20230705,190900,99803404,914,914,914,914,0
20230705,190800,99803404,914,914,914,914,0
20230705,190700,99803404,914,914,914,914,0
20230705,190600,99803404,914,914,914,914,0
20230705,190500,99803404,914,914,914,914,0
20230705,190400,99803404,914,914,914,914,0
20230705,190300,99803404,914,914,914,914,0
20230705,190200,99803404,914,914,914,914,0
20230705,190100,99803404,914,914,914,914,0
20230705,190000,99803404,914,914,914,914,0
20230705,185900,99803404,914,914,914,914,0
20230705,185800,99803404,914,914,914,914,0
20230705,185700,99803404,914,914,914,914,0
20230705,185600,99803404,914,914,914,914,0
20230705,185500,99803404,914,914,914,914,0
20230705,185400,99803404,914,914,914,914,0
20230705,185300,99803404,914,914,914,914,0
20230705,185200,99803404,914,914,914,914,0
20230705,185100,99803404,914,914,914,914,0
20230705,185000,99803404,914,914,914,914,0
20230705,184900,99803404,914,914,914,914,0
20230705,184800,99803404,914,914,914,914,0
20230705,184700,99803404,914,914,914,914,4093
20230705,184600,99803404,914,914,914,914,0
20230705,184500,99803404,914,914,914,914,0
20230705,184400,99803404,914,914,914,914,0
20230705,184300,99803404,914,914,914,914,0
20230705,184200,99803404,914,914,914,914,0
20230705,184100,99803404,914,914,914,914,0
20230705,184000,99803404,914,914,914,914,0
20230705,183900,99803404,914,914,914,914,0
20230705,183800,99803404,914,914,914,914,0
20230705,183700,99803404,914,914,914,914,0
20230705,183600,99803404,914,914,914,914,0
20230705,183500,99803404,914,914,914,914,0
20230705,183400,99803404,914,914,914,914,0
20230705,183300,99803404,914,914,914,914,0
20230705,183200,99803404,914,914,914,914,0
20230705,183100,99803404,914,914,914,914,0
20230705,183000,99803404,914,914,914,914,0
20230705,182900,99803404,914,914,914,914,0
20230705,182800,99803404,914,914,914,914,0
20230705,182700,99803404,914,914,914,914,0
20230705,182600,99803404,914,914,914,914,0
20230705,182500,99803404,914,914,914,914,0
20230705,182400,99803404,914,914,914,914,0
20230705,182300,99803404,914,914,914,914,0
20230705,182200,99803404,914,914,914,914,0
20230705,182100,99803404,914,914,914,914,0
20230705,182000,99803404,914,914,914,914,0
20230705,181900,99803404,914,914,914,914,0
20230705,181800,99803404,914,914,914,914,0
20230705,181700,99803404,914,914,914,914,4093
20230705,181600,99803404,914,914,914,914,0
20230705,181500,99803404,914,914,914,914,0
20230705,181400,99803404,914,914,914,914,0
20230705,181300,99803404,914,914,914,914,0
20230705,181200,99803404,914,914,914,914,0
20230705,181100,99803404,914,914,914,914,0
20230705,181000,99803404,914,914,914,914,0
20230705,180900,99803404,914,914,914,914,0
20230705,180800,99803404,914,914,914,914,0
20230705,180700,99803404,914,914,914,914,0
20230705,180600,99803404,914,914,914,914,0
20230705,180500,99803404,914,914,914,914,0
20230705,180400,99803404,914,914,914,914,0
20230705,180300,99803404,914,914,914,914,0
20230705,180200,99803404,914,914,914,914,0
20230705,180100,99803404,914,914,914,914,0
20230705,180000,99803404,914,914,914,914,0
20230705,175900,99803404,914,914,914,914,0
20230705,175800,99803404,914,914,914,914,0
20230705,175700,99803404,914,914,914,914,0
20230705,175600,99803404,914,914,914,914,0
20230705,175500,99803404,914,914,914,914,0
20230705,175400,99803404,914,914,914,914,0
20230705,175300,99803404,914,914,914,914,0
20230705,175200,99803404,914,914,914,914,0
20230705,175100,99803404,914,914,914,914,0
20230705,175000,99803404,914,914,914,914,0
20230705,174900,99803404,914,914,914,914,0
20230705,174800,99803404,914,914,914,914,0
20230705,174700,99803404,914,914,914,914,4093
20230705,174600,99803404,914,914,914,914,0
20230705,174500,99803404,914,914,914,914,0
20230705,174400,99803404,914,914,914,914,0
20230705,174300,99803404,914,914,914,914,0
20230705,174200,99803404,914,914,914,914,0
20230705,174100,99803404,914,914,914,914,0
20230705,174000,99803404,914,914,914,914,0
20230705,173900,99803404,914,914,914,914,0
20230705,173800,99803404,914,914,914,914,0
20230705,173700,99803404,914,914,914,914,0
20230705,173600,99803404,914,914,914,914,0
20230705,173500,99803404,914,914,914,914,0
20230705,173400,99803404,914,914,914,914,0
20230705,173300,99803404,914,914,914,914,0
20230705,173200,99803404,914,914,914,914,0
20230705,173100,99803404,914,914,914,914,0
20230705,173000,99803404,914,914,914,914,0
20230705,172900,99803404,914,914,914,914,0
20230705,172800,99803404,914,914,914,914,0
20230705,172700,99803404,914,914,914,914,0
20230705,172600,99803404,914,914,914,914,0
20230705,172500,99803404,914,914,914,914,0
20230705,172400,99803404,914,914,914,914,0
20230705,172300,99803404,914,914,914,914,0
20230705,172200,99803404,914,914,914,914,0
20230705,172100,99803404,914,914,914,914,0
20230705,172000,99803404,914,914,914,914,0
20230705,171900,99803404,914,914,914,914,0
20230705,171800,99803404,914,914,914,914,0
20230705,171700,99803404,914,914,914,914,4093
20230705,171600,99803404,914,914,914,914,0
20230705,171500,99803404,914,914,914,914,0
20230705,171400,99803404,914,914,914,914,0
20230705,171300,99803404,914,914,914,914,0
20230705,171200,99803404,914,914,914,914,0
20230705,171100,99803404,914,914,914,914,0
20230705,171000,99803404,914,914,914,914,0
20230705,170900,99803404,914,914,914,914,0
20230705,170800,99803404,914,914,914,914,0
20230705,170700,99803404,914,914,914,914,0
20230705,170600,99803404,914,914,914,914,0
20230705,170500,99803404,914,914,914,914,0
20230705,170400,99803404,914,914,914,914,0
20230705,170300,99803404,914,914,914,914,0
20230705,170200,99803404,914,914,914,914,0
20230705,170100,99803404,914,914,914,914,0
20230705,170000,99803404,914,914,914,914,0
20230705,165900,99803404,914,914,914,914,0
20230705,165800,99803404,914,914,914,914,0
20230705,165700,99803404,914,914,914,914,0
20230705,165600,99803404,914,914,914,914,0
20230705,165500,99803404,914,914,914,914,0
20230705,165400,99803404,914,914,914,914,0
20230705,165300,99803404,914,914,914,914,0
20230705,165200,99803404,914,914,914,914,0
20230705,165100,99803404,914,914,914,914,0
20230705,165000,99803404,914,914,914,914,0
20230705,164900,99803404,914,914,914,914,0
20230705,164800,99803404,914,914,914,914,0
20230705,164700,99803404,914,914,914,914,4093
20230705,164600,99803404,914,914,914,914,0
20230705,164500,99803404,914,914,914,914,0
20230705,164400,99803404,914,914,914,914,0
20230705,164300,99803404,914,914,914,914,0
20230705,164200,99803404,914,914,914,914,0
20230705,164100,99803404,914,914,914,914,0
20230705,164000,99803404,914,914,914,914,0
20230705,163900,99803404,914,914,914,914,0
20230705,163800,99803404,914,914,914,914,0
20230705,163700,99803404,914,914,914,914,0
20230705,163600,99803404,914,914,914,914,0
20230705,163500,99803404,914,914,914,914,0
20230705,163400,99803404,914,914,914,914,0
20230705,163300,99803404,914,914,914,914,0
20230705,163200,99803404,914,914,914,914,0
20230705,163100,99803404,914,914,914,914,0
20230705,163000,99803404,914,914,914,914,0
20230705,162900,99803404,914,914,914,914,0
20230705,162800,99803404,914,914,914,914,0
20230705,162700,99803404,914,914,914,914,0
20230705,162600,99803404,914,914,914,914,0
20230705,162500,99803404,914,914,914,914,0
20230705,162400,99803404,914,914,914,914,0
20230705,162300,99803404,914,914,914,914,0
20230705,162200,99803404,914,914,914,914,0
20230705,162100,99803404,914,914,914,914,0
20230705,162000,99803404,914,914,914,914,0
20230705,161900,99803404,914,914,914,914,0
20230705,161800,99803404,914,914,914,914,0
20230705,161700,99803404,914,914,914,914,4093
20230705,161600,99803404,914,914,914,914,0
20230705,161500,99803404,914,914,914,914,0
20230705,161400,99803404,914,914,914,914,0
20230705,161300,99803404,914,914,914,914,0
20230705,161200,99803404,914,914,914,914,0
20230705,161100,99803404,914,914,914,914,0
20230705,161000,99803404,914,914,914,914,0
20230705,160900,99803404,914,914,914,914,0
20230705,160800,99803404,914,914,914,914,0
20230705,160700,99803404,914,914,914,914,0
20230705,160600,99803404,914,914,914,914,0
20230705,160500,99803404,914,914,914,914,0
20230705,160400,99803404,914,914,914,914,0
20230705,160300,99803404,914,914,914,914,0
20230705,160200,99803404,914,914,914,914,0
20230705,160100,99803404,914,914,914,914,0
20230705,160000,99803404,914,914,914,914,0
20230705,155900,99803404,914,914,914,914,0
20230705,155800,99803404,914,914,914,914,0
20230705,155700,99803404,914,914,914,914,0
20230705,155600,99803404,914,914,914,914,0
20230705,155500,99803404,914,914,914,914,0
20230705,155400,99803404,914,914,914,914,0
20230705,155300,99803404,914,914,914,914,0
20230705,155200,99803404,914,914,914,914,0
20230705,155100,99803404,914,914,914,914,0
20230705,155000,99803404,914,914,914,914,0
20230705,154900,99803404,914,914,914,914,0
20230705,154800,99803404,914,914,914,914,0
20230705,154700,99803404,914,914,914,914,4093
20230705,154600,99803404,914,914,914,914,0
20230705,154500,99803404,914,914,914,914,0
20230705,154400,99803404,914,914,914,914,0
20230705,154300,99803404,914,914,914,914,0
20230705,154200,99803404,914,914,914,914,0
20230705,154100,99803404,914,914,914,914,0
20230705,154000,99803404,914,914,914,914,0
20230705,153900,99803404,914,914,914,914,0
20230705,153800,99803404,914,914,914,914,0
20230705,153700,99803404,914,914,914,914,0
20230705,153600,99803404,914,914,914,914,0
20230705,153500,99803404,914,914,914,914,0
20230705,153400,99803404,914,914,914,914,0
20230705,153300,99803404,914,914,914,914,0
20230705,153200,99803404,914,914,914,914,0
20230705,153100,99803404,914,914,914,914,0
20230705,153000,99803404,914,914,914,914,4093
20230705,152900,96062402,908,908,908,908,0
20230705,152800,96062402,908,908,908,908,0
20230705,152700,96062402,908,908,908,908,0
20230705,152600,96062402,908,908,908,908,0
20230705,152500,96062402,908,908,908,908,0
20230705,152400,96062402,908,908,908,908,0
20230705,152300,96062402,908,908,908,908,0
20230705,152200,96062402,908,908,908,908,0
20230705,152100,96062402,908,908,908,908,0
20230705,152000,96062402,908,908,908,908,0
20230705,151900,96062402,908,908,908,907,590
20230705,151800,95527226,907,907,907,907,200
20230705,151700,95345826,908,908,908,908,281
20230705,151600,95090678,908,908,908,908,401
20230705,151500,94726570,908,908,908,907,315
20230705,151400,94440640,908,908,908,908,150
20230705,151300,94304440,909,909,909,909,0
20230705,151200,94304440,909,909,909,909,0
20230705,151100,94304440,909,909,909,909,477
20230705,151000,93870847,908,908,908,908,0
20230705,150900,93870847,908,908,908,908,10
20230705,150800,93861767,909,909,909,909,0
20230705,150700,93861767,909,910,910,909,201
20230705,150600,93678958,910,910,910,910,0
20230705,150500,93678958,910,910,910,910,0
20230705,150400,93678958,910,910,910,910,0
20230705,150300,93678958,910,910,910,910,0
20230705,150200,93678958,910,909,910,909,341
20230705,150100,93368988,909,910,910,909,43
20230705,150000,93329891,910,910,910,910,0
20230705,145900,93329891,910,910,910,910,0
20230705,145800,93329891,910,910,910,910,0
20230705,145700,93329891,910,910,910,910,1
20230705,145600,93328981,908,908,908,908,0
20230705,145500,93328981,908,908,908,908,0
20230705,145400,93328981,908,908,908,908,2
20230705,145300,93327165,908,908,908,908,22
20230705,145200,93307189,908,908,908,908,0
20230705,145100,93307189,908,908,908,908,0
20230705,145000,93307189,908,908,908,908,15
20230705,144900,93293569,908,908,910,908,27
20230705,144800,93269017,910,911,911,906,2002
20230705,144700,91453821,908,908,908,908,0
20230705,144600,91453821,908,908,908,908,861
20230705,144500,90672033,912,912,912,912,0
20230705,144400,90672033,912,912,912,912,0
20230705,144300,90672033,912,912,912,912,0
20230705,144200,90672033,912,909,912,909,50
20230705,144100,90626510,909,909,909,909,1
20230705,144000,90625601,910,910,910,910,0
20230705,143900,90625601,910,910,910,910,0
20230705,143800,90625601,910,908,910,908,286
20230705,143700,90365909,909,911,911,909,3
20230705,143600,90363178,908,908,908,908,77
20230705,143500,90293262,908,908,908,908,62
20230705,143400,90236966,908,908,908,908,220
20230705,143300,90037206,908,907,908,907,18
20230705,143200,90020863,907,907,908,906,1094
20230705,143100,89029646,907,907,907,907,1077
20230705,143000,88052807,907,907,908,907,3856
20230705,142900,84555414,908,908,908,907,1401
20230705,142800,83284007,908,909,909,908,1153
20230705,142700,82237081,909,909,909,909,100
20230705,142600,82146181,908,908,908,908,0
20230705,142500,82146181,908,908,908,908,102
20230705,142400,82053565,908,908,908,907,102
20230705,142300,81960950,908,908,908,908,0
20230705,142200,81960950,908,909,909,908,3407
20230705,142100,78867285,910,910,910,910,0
20230705,142000,78867285,910,910,910,910,0
20230705,141900,78867285,910,910,910,910,100
20230705,141800,78776285,910,910,910,910,100
20230705,141700,78685285,909,909,909,909,0
20230705,141600,78685285,909,909,909,909,0
20230705,141500,78685285,909,910,910,909,101
20230705,141400,78593475,911,911,911,911,0
20230705,141300,78593475,911,911,911,911,0
20230705,141200,78593475,911,911,911,911,0
20230705,141100,78593475,911,911,911,911,0
20230705,141000,78593475,911,911,911,911,0
20230705,140900,78593475,911,911,911,911,1
20230705,140800,78592564,909,909,909,909,1
20230705,140700,78591655,908,908,908,908,0
20230705,140600,78591655,908,909,909,908,2456
20230705,140500,76361507,909,909,909,909,200
20230705,140400,76179707,912,912,912,912,0
20230705,140300,76179707,912,910,912,910,101
20230705,140200,76087795,911,911,911,911,153
20230705,140100,75948412,911,911,911,911,549
20230705,140000,75448273,910,910,910,910,0
20230705,135900,75448273,910,910,910,910,1400
20230705,135800,74174273,912,911,912,911,25
20230705,135700,74151496,910,910,910,910,112
20230705,135600,74049576,911,911,911,911,0
20230705,135500,74049576,911,911,911,911,0
20230705,135400,74049576,911,911,911,911,0
20230705,135300,74049576,911,911,911,911,1
20230705,135200,74048665,910,910,910,910,0
20230705,135100,74048665,910,910,910,910,0
20230705,135000,74048665,910,910,910,910,0
20230705,134900,74048665,910,910,910,910,46
20230705,134800,74006805,910,909,910,908,184
20230705,134700,73839386,909,909,909,909,1
20230705,134600,73838477,910,910,910,910,0
20230705,134500,73838477,910,910,910,910,0
20230705,134400,73838477,910,910,910,910,0
20230705,134300,73838477,910,910,910,910,0
20230705,134200,73838477,910,910,910,910,0
20230705,134100,73838477,910,910,910,910,0
20230705,134000,73838477,910,910,910,910,1
20230705,133900,73837567,910,910,910,910,0
20230705,133800,73837567,910,910,910,910,0
20230705,133700,73837567,910,910,910,910,8
20230705,133600,73830287,910,910,910,910,2
20230705,133500,73828467,910,910,910,910,5
20230705,133400,73823917,910,910,910,910,1
20230705,133300,73823007,911,911,911,911,0
20230705,133200,73823007,911,911,911,911,1
20230705,133100,73822096,909,909,909,909,70
20230705,133000,73758466,909,909,909,909,405
20230705,132900,73390321,911,911,911,911,0
20230705,132800,73390321,911,911,911,911,0
20230705,132700,73390321,911,911,911,911,0
20230705,132600,73390321,911,911,911,911,0
20230705,132500,73390321,911,911,911,911,4
20230705,132400,73386677,909,909,909,909,100
20230705,132300,73295777,912,912,912,912,0
20230705,132200,73295777,912,912,912,912,0
20230705,132100,73295777,912,912,912,912,0
20230705,132000,73295777,912,912,912,912,0
20230705,131900,73295777,912,912,912,912,0
20230705,131800,73295777,912,912,912,912,0
20230705,131700,73295777,912,912,912,909,3002
20230705,131600,70566953,910,910,910,910,7269
20230705,131500,63952163,912,912,912,912,0
20230705,131400,63952163,912,910,912,910,4
20230705,131300,63948521,912,912,912,912,55
20230705,131200,63898361,911,911,911,911,2089
20230705,131100,61995282,911,911,911,911,400
20230705,131000,61630882,912,912,912,912,0
20230705,130900,61630882,912,912,912,912,0
20230705,130800,61630882,912,911,912,911,196
20230705,130700,61452287,912,912,912,912,0
20230705,130600,61452287,912,912,912,912,0
20230705,130500,61452287,912,912,912,912,39
20230705,130400,61416719,912,912,912,912,100
20230705,130300,61325519,912,912,912,912,0
20230705,130200,61325519,912,912,912,912,0
20230705,130100,61325519,912,912,912,912,1702
20230705,130000,59773295,914,912,914,912,203
20230705,125900,59588151,912,912,912,912,0
20230705,125800,59588151,912,912,912,912,0
20230705,125700,59588151,912,912,912,912,0
20230705,125600,59588151,912,912,912,912,0
20230705,125500,59588151,912,912,912,912,0
20230705,125400,59588151,912,912,912,912,0
20230705,125300,59588151,912,912,912,912,0
20230705,125200,59588151,912,912,912,912,0
20230705,125100,59588151,912,912,912,912,0
20230705,125000,59588151,912,912,912,912,0
20230705,124900,59588151,912,912,912,912,0
20230705,124800,59588151,912,912,912,912,3
20230705,124700,59585415,912,912,912,912,0
20230705,124600,59585415,912,912,912,912,0
20230705,124500,59585415,912,912,912,912,0
20230705,124400,59585415,912,912,912,912,1
20230705,124300,59584503,912,912,912,912,0
20230705,124200,59584503,912,912,912,912,220
20230705,124100,59383863,912,912,912,912,0
20230705,124000,59383863,912,912,912,912,0
20230705,123900,59383863,912,912,912,912,0
20230705,123800,59383863,912,912,912,912,0
20230705,123700,59383863,912,912,912,912,0
20230705,123600,59383863,912,912,912,912,0
20230705,123500,59383863,912,912,912,912,100
20230705,123400,59292663,912,912,912,912,0
20230705,123300,59292663,912,912,912,912,0
20230705,123200,59292663,912,912,912,912,0
20230705,123100,59292663,912,912,912,912,0
20230705,123000,59292663,912,912,912,912,0
20230705,122900,59292663,912,912,912,912,0
20230705,122800,59292663,912,912,912,912,0
20230705,122700,59292663,912,912,912,912,1
20230705,122600,59291751,910,910,910,910,0
20230705,122500,59291751,910,910,910,910,0
20230705,122400,59291751,910,910,910,910,316
20230705,122300,59004191,910,910,910,910,476
20230705,122200,58571031,912,912,912,912,0
20230705,122100,58571031,912,912,912,912,0
20230705,122000,58571031,912,912,912,912,0
20230705,121900,58571031,912,912,912,912,0
20230705,121800,58571031,912,912,912,912,0
20230705,121700,58571031,912,912,912,912,0
20230705,121600,58571031,912,912,912,912,0
20230705,121500,58571031,912,912,912,912,0
20230705,121400,58571031,912,912,912,912,0
20230705,121300,58571031,912,912,912,912,1
20230705,121200,58570119,910,910,910,910,0
20230705,121100,58570119,910,910,910,910,0
20230705,121000,58570119,910,910,910,910,3
20230705,120900,58567389,910,911,911,910,2100
20230705,120800,56655389,911,911,911,911,0
20230705,120700,56655389,911,911,911,911,1
20230705,120600,56654478,911,911,911,911,0
20230705,120500,56654478,911,911,911,909,256
20230705,120400,56421749,911,911,911,911,0
20230705,120300,56421749,911,911,911,911,0
20230705,120200,56421749,911,911,911,911,0
20230705,120100,56421749,911,911,911,911,0
20230705,120000,56421749,911,911,911,911,1
20230705,115900,56420838,910,910,910,910,0
20230705,115800,56420838,910,910,910,910,5
20230705,115700,56416288,909,909,909,909,0
20230705,115600,56416288,909,909,909,909,0
20230705,115500,56416288,909,909,909,909,0
20230705,115400,56416288,909,909,909,909,0
20230705,115300,56416288,909,909,909,909,0
20230705,115200,56416288,909,909,909,909,0
20230705,115100,56416288,909,909,909,909,0
20230705,115000,56416288,909,909,909,909,233
20230705,114900,56204491,910,910,910,910,0
20230705,114800,56204491,910,910,910,910,5
20230705,114700,56199941,908,908,908,908,0
20230705,114600,56199941,908,908,908,908,0
20230705,114500,56199941,908,908,908,908,0
20230705,114400,56199941,908,908,908,908,0
20230705,114300,56199941,908,908,908,908,0
20230705,114200,56199941,908,908,908,908,0
20230705,114100,56199941,908,908,908,908,0
20230705,114000,56199941,908,908,908,908,0
20230705,113900,56199941,908,908,908,908,233
20230705,113800,55988377,908,908,908,907,941
20230705,113700,55133950,907,908,908,907,359
20230705,113600,54807979,908,909,909,908,623
20230705,113500,54242183,909,909,909,909,48
20230705,113400,54198551,909,909,909,909,5
20230705,113300,54194006,911,910,911,910,77
20230705,113200,54123871,909,909,910,909,85
20230705,113100,54046526,909,909,909,909,81
20230705,113000,53972897,911,910,911,908,1110
20230705,112900,52964687,911,911,911,911,1
20230705,112800,52963776,909,909,909,909,0
20230705,112700,52963776,909,909,909,909,0
20230705,112600,52963776,909,909,909,909,0
20230705,112500,52963776,909,909,909,909,464
20230705,112400,52542000,910,910,910,910,3
20230705,112300,52539270,909,909,909,909,7
20230705,112200,52532907,909,910,910,909,2155
20230705,112100,50571898,911,911,911,911,4
20230705,112000,50568254,913,913,913,913,0
20230705,111900,50568254,913,913,913,913,10
20230705,111800,50559124,911,911,911,911,0
20230705,111700,50559124,911,911,911,911,311
20230705,111600,50275803,910,910,910,910,0
20230705,111500,50275803,910,910,910,910,0
20230705,111400,50275803,910,911,911,910,2043
20230705,111300,48416633,911,911,911,911,0
20230705,111200,48416633,911,910,911,910,652
20230705,111100,47822684,910,910,910,910,26
20230705,111000,47799024,911,911,911,911,0
20230705,110900,47799024,911,909,911,908,37
20230705,110800,47765424,908,908,908,908,0
20230705,110700,47765424,908,909,909,908,1000
20230705,110600,46857264,914,914,914,914,0
20230705,110500,46857264,914,914,914,914,1
20230705,110400,46856350,908,909,914,908,333
20230705,110300,46553623,914,914,914,914,1
20230705,110200,46552709,908,914,914,908,94
20230705,110100,46467259,908,914,917,908,2838
20230705,110000,43885142,911,911,911,911,0
20230705,105900,43885142,911,911,911,911,0
20230705,105800,43885142,911,916,916,911,1215
20230705,105700,42778227,912,912,912,912,315
20230705,105600,42490947,918,918,918,918,0
20230705,105500,42490947,918,918,918,918,10
20230705,105400,42481767,919,917,919,917,1600
20230705,105300,41013071,912,912,912,911,602
20230705,105200,40464049,912,912,912,912,3
20230705,105100,40461313,912,912,912,912,60
20230705,105000,40406593,913,913,913,913,4
20230705,104900,40402941,911,911,911,911,0
20230705,104800,40402941,911,911,911,911,0
20230705,104700,40402941,911,911,911,911,0
20230705,104600,40402941,911,911,911,911,0
20230705,104500,40402941,911,911,911,911,0
20230705,104400,40402941,911,911,911,911,0
20230705,104300,40402941,911,911,911,911,0
20230705,104200,40402941,911,911,911,911,0
20230705,104100,40402941,911,911,911,911,0
20230705,104000,40402941,911,912,912,911,90
20230705,103900,40320890,917,917,917,917,0
20230705,103800,40320890,917,917,917,917,0
20230705,103700,40320890,917,917,917,917,0
20230705,103600,40320890,917,917,917,917,0
20230705,103500,40320890,917,916,917,916,18
20230705,103400,40304401,916,916,916,916,1
20230705,103300,40303485,913,913,913,913,22
20230705,103200,40283399,918,918,918,918,0
20230705,103100,40283399,918,918,918,918,0
20230705,103000,40283399,918,914,918,914,500
20230705,102900,39824653,913,913,913,913,0
20230705,102800,39824653,913,913,913,913,10
20230705,102700,39815523,913,913,913,913,0
20230705,102600,39815523,913,913,913,913,0
20230705,102500,39815523,913,913,913,913,0
20230705,102400,39815523,913,913,913,913,0
20230705,102300,39815523,913,914,914,912,996
20230705,102200,38906752,914,914,914,914,0
20230705,102100,38906752,914,914,914,914,12
20230705,102000,38895784,914,914,914,914,1310
20230705,101900,37698444,917,917,917,917,1350
20230705,101800,36460494,915,915,915,915,1324
20230705,101700,35249034,915,915,915,915,0
20230705,101600,35249034,915,915,915,915,0
20230705,101500,35249034,915,915,915,915,0
20230705,101400,35249034,915,915,915,915,232
20230705,101300,35036754,916,913,916,913,294
20230705,101200,34767489,913,914,914,913,27
20230705,101100,34742833,914,914,914,914,328
20230705,101000,34443041,913,917,917,913,282
20230705,100900,34184909,917,917,917,917,20
20230705,100800,34166569,917,917,917,917,0
20230705,100700,34166569,917,917,917,917,1
20230705,100600,34165652,912,913,913,912,58
20230705,100500,34112748,917,917,917,917,1366
20230705,100400,32860126,917,917,917,917,10
20230705,100300,32850956,917,917,917,917,0
20230705,100200,32850956,917,917,917,917,15
20230705,100100,32837201,917,917,917,917,0
20230705,100000,32837201,917,916,917,916,1758
20230705,095900,31226162,916,916,916,916,0
20230705,095800,31226162,916,912,916,910,2989
20230705,095700,28504538,917,917,917,917,33
20230705,095600,28474277,917,917,917,917,0
20230705,095500,28474277,917,917,917,917,1
20230705,095400,28473360,911,911,911,911,0
20230705,095300,28473360,911,912,912,911,2556
20230705,095200,26142652,912,912,912,912,10
20230705,095100,26133532,912,912,912,912,131
20230705,095000,26014060,912,912,912,912,0
20230705,094900,26014060,912,912,912,912,0
20230705,094800,26014060,912,912,912,911,1131
20230705,094700,24983587,912,914,914,912,3797
20230705,094600,21518465,915,917,917,915,1203
20230705,094500,20417486,916,916,916,916,0
20230705,094400,20417486,916,916,916,916,98
20230705,094300,20327718,916,916,916,916,492
20230705,094200,19877046,916,916,916,916,413
20230705,094100,19498738,917,917,917,917,14
20230705,094000,19485900,918,918,918,918,100
20230705,093900,19394100,918,918,918,918,0
20230705,093800,19394100,918,918,918,918,0
20230705,093700,19394100,918,918,918,918,0
20230705,093600,19394100,918,918,918,918,140
20230705,093500,19265580,918,918,918,918,136
20230705,093400,19140732,918,918,918,918,50
20230705,093300,19094832,918,918,918,917,100
20230705,093200,19003119,922,922,922,922,0
20230705,093100,19003119,922,922,922,922,0
20230705,093000,19003119,922,918,922,918,1155
20230705,092900,17941397,918,918,918,918,0
20230705,092800,17941397,918,918,918,918,50
20230705,092700,17895497,917,917,917,917,125
20230705,092600,17780872,917,918,918,917,235
20230705,092500,17565372,922,922,922,922,2034
20230705,092400,15690024,927,927,927,927,0
20230705,092300,15690024,927,924,929,918,779
20230705,092200,14974414,922,922,922,922,0
20230705,092100,14974414,922,922,922,922,1
20230705,092000,14973492,922,922,922,922,978
20230705,091900,14071776,916,921,921,916,3104
20230705,091800,11222155,921,921,921,921,0
20230705,091700,11222155,921,921,921,921,44
20230705,091600,11181631,920,924,924,920,369
20230705,091500,10841977,924,924,924,924,174
20230705,091400,10681201,924,924,924,924,455
20230705,091300,10260781,923,928,928,923,799
20230705,091200,9522904,925,926,929,925,640
20230705,091100,8930573,929,926,929,926,302
20230705,091000,8650855,929,928,929,928,1378
20230705,090900,7370822,924,925,928,924,1082
20230705,090800,6369976,928,928,928,928,36
20230705,090700,6336568,928,928,928,928,0
20230705,090600,6336568,928,928,928,928,0
20230705,090500,6336568,928,928,928,928,5739
20230705,090400,1010776,928,928,928,928,1
20230705,090300,1009848,928,928,928,928,101
20230705,090200,916120,928,928,928,928,0
20230705,090100,916120,928,928,928,928,139
20230705,090000,787128,928,929,929,928,848