KissMeData/001020/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,183200,65309156,855,855,855,855,1811
20230721,183100,65309156,855,855,855,855,0
20230721,183000,65309156,855,855,855,855,0
20230721,182900,65309156,855,855,855,855,0
20230721,182800,65309156,855,855,855,855,0
20230721,182700,65309156,855,855,855,855,0
20230721,182600,65309156,855,855,855,855,0
20230721,182500,65309156,855,855,855,855,0
20230721,182400,65309156,855,855,855,855,0
20230721,182300,65309156,855,855,855,855,0
20230721,182200,65309156,855,855,855,855,0
20230721,182100,65309156,855,855,855,855,0
20230721,182000,65309156,855,855,855,855,0
20230721,181900,65309156,855,855,855,855,0
20230721,181800,65309156,855,855,855,855,0
20230721,181700,65309156,855,855,855,855,0
20230721,181600,65309156,855,855,855,855,0
20230721,181500,65309156,855,855,855,855,0
20230721,181400,65309156,855,855,855,855,0
20230721,181300,65309156,855,855,855,855,0
20230721,181200,65309156,855,855,855,855,0
20230721,181100,65309156,855,855,855,855,0
20230721,181000,65309156,855,855,855,855,0
20230721,180900,65309156,855,855,855,855,0
20230721,180800,65309156,855,855,855,855,0
20230721,180700,65309156,855,855,855,855,0
20230721,180600,65309156,855,855,855,855,0
20230721,180500,65309156,855,855,855,855,0
20230721,180400,65309156,855,855,855,855,0
20230721,180300,65309156,855,855,855,855,0
20230721,180200,65309156,855,855,855,855,1811
20230721,180100,65309156,855,855,855,855,0
20230721,180000,65309156,855,855,855,855,0
20230721,175900,65309156,855,855,855,855,0
20230721,175800,65309156,855,855,855,855,0
20230721,175700,65309156,855,855,855,855,0
20230721,175600,65309156,855,855,855,855,0
20230721,175500,65309156,855,855,855,855,0
20230721,175400,65309156,855,855,855,855,0
20230721,175300,65309156,855,855,855,855,0
20230721,175200,65309156,855,855,855,855,0
20230721,175100,65309156,855,855,855,855,0
20230721,175000,65309156,855,855,855,855,0
20230721,174900,65309156,855,855,855,855,0
20230721,174800,65309156,855,855,855,855,0
20230721,174700,65309156,855,855,855,855,0
20230721,174600,65309156,855,855,855,855,0
20230721,174500,65309156,855,855,855,855,0
20230721,174400,65309156,855,855,855,855,0
20230721,174300,65309156,855,855,855,855,0
20230721,174200,65309156,855,855,855,855,0
20230721,174100,65309156,855,855,855,855,0
20230721,174000,65309156,855,855,855,855,0
20230721,173900,65309156,855,855,855,855,0
20230721,173800,65309156,855,855,855,855,0
20230721,173700,65309156,855,855,855,855,0
20230721,173600,65309156,855,855,855,855,0
20230721,173500,65309156,855,855,855,855,0
20230721,173400,65309156,855,855,855,855,0
20230721,173300,65309156,855,855,855,855,0
20230721,173200,65309156,855,855,855,855,1811
20230721,173100,65309156,855,855,855,855,0
20230721,173000,65309156,855,855,855,855,0
20230721,172900,65309156,855,855,855,855,0
20230721,172800,65309156,855,855,855,855,0
20230721,172700,65309156,855,855,855,855,0
20230721,172600,65309156,855,855,855,855,0
20230721,172500,65309156,855,855,855,855,0
20230721,172400,65309156,855,855,855,855,0
20230721,172300,65309156,855,855,855,855,0
20230721,172200,65309156,855,855,855,855,0
20230721,172100,65309156,855,855,855,855,0
20230721,172000,65309156,855,855,855,855,0
20230721,171900,65309156,855,855,855,855,0
20230721,171800,65309156,855,855,855,855,0
20230721,171700,65309156,855,855,855,855,0
20230721,171600,65309156,855,855,855,855,0
20230721,171500,65309156,855,855,855,855,0
20230721,171400,65309156,855,855,855,855,0
20230721,171300,65309156,855,855,855,855,0
20230721,171200,65309156,855,855,855,855,0
20230721,171100,65309156,855,855,855,855,0
20230721,171000,65309156,855,855,855,855,0
20230721,170900,65309156,855,855,855,855,0
20230721,170800,65309156,855,855,855,855,0
20230721,170700,65309156,855,855,855,855,0
20230721,170600,65309156,855,855,855,855,0
20230721,170500,65309156,855,855,855,855,0
20230721,170400,65309156,855,855,855,855,0
20230721,170300,65309156,855,855,855,855,0
20230721,170200,65309156,855,855,855,855,1811
20230721,170100,65309156,855,855,855,855,0
20230721,170000,65309156,855,855,855,855,0
20230721,165900,65309156,855,855,855,855,0
20230721,165800,65309156,855,855,855,855,0
20230721,165700,65309156,855,855,855,855,0
20230721,165600,65309156,855,855,855,855,0
20230721,165500,65309156,855,855,855,855,0
20230721,165400,65309156,855,855,855,855,0
20230721,165300,65309156,855,855,855,855,0
20230721,165200,65309156,855,855,855,855,0
20230721,165100,65309156,855,855,855,855,0
20230721,165000,65309156,855,855,855,855,0
20230721,164900,65309156,855,855,855,855,0
20230721,164800,65309156,855,855,855,855,0
20230721,164700,65309156,855,855,855,855,0
20230721,164600,65309156,855,855,855,855,0
20230721,164500,65309156,855,855,855,855,0
20230721,164400,65309156,855,855,855,855,0
20230721,164300,65309156,855,855,855,855,0
20230721,164200,65309156,855,855,855,855,0
20230721,164100,65309156,855,855,855,855,0
20230721,164000,65309156,855,855,855,855,0
20230721,163900,65309156,855,855,855,855,0
20230721,163800,65309156,855,855,855,855,0
20230721,163700,65309156,855,855,855,855,0
20230721,163600,65309156,855,855,855,855,0
20230721,163500,65309156,855,855,855,855,0
20230721,163400,65309156,855,855,855,855,0
20230721,163300,65309156,855,855,855,855,0
20230721,163200,65309156,855,855,855,855,1811
20230721,163100,65309156,855,855,855,855,0
20230721,163000,65309156,855,855,855,855,0
20230721,162900,65309156,855,855,855,855,0
20230721,162800,65309156,855,855,855,855,0
20230721,162700,65309156,855,855,855,855,0
20230721,162600,65309156,855,855,855,855,0
20230721,162500,65309156,855,855,855,855,0
20230721,162400,65309156,855,855,855,855,0
20230721,162300,65309156,855,855,855,855,0
20230721,162200,65309156,855,855,855,855,0
20230721,162100,65309156,855,855,855,855,0
20230721,162000,65309156,855,855,855,855,0
20230721,161900,65309156,855,855,855,855,0
20230721,161800,65309156,855,855,855,855,0
20230721,161700,65309156,855,855,855,855,0
20230721,161600,65309156,855,855,855,855,0
20230721,161500,65309156,855,855,855,855,0
20230721,161400,65309156,855,855,855,855,0
20230721,161300,65309156,855,855,855,855,0
20230721,161200,65309156,855,855,855,855,0
20230721,161100,65309156,855,855,855,855,0
20230721,161000,65309156,855,855,855,855,0
20230721,160900,65309156,855,855,855,855,0
20230721,160800,65309156,855,855,855,855,0
20230721,160700,65309156,855,855,855,855,0
20230721,160600,65309156,855,855,855,855,0
20230721,160500,65309156,855,855,855,855,0
20230721,160400,65309156,855,855,855,855,0
20230721,160300,65309156,855,855,855,855,0
20230721,160200,65309156,855,855,855,855,1811
20230721,160100,65309156,855,855,855,855,0
20230721,160000,65309156,855,855,855,855,0
20230721,155900,65309156,855,855,855,855,0
20230721,155800,65309156,855,855,855,855,0
20230721,155700,65309156,855,855,855,855,0
20230721,155600,65309156,855,855,855,855,0
20230721,155500,65309156,855,855,855,855,0
20230721,155400,65309156,855,855,855,855,0
20230721,155300,65309156,855,855,855,855,0
20230721,155200,65309156,855,855,855,855,0
20230721,155100,65309156,855,855,855,855,0
20230721,155000,65309156,855,855,855,855,0
20230721,154900,65309156,855,855,855,855,0
20230721,154800,65309156,855,855,855,855,0
20230721,154700,65309156,855,855,855,855,0
20230721,154600,65309156,855,855,855,855,0
20230721,154500,65309156,855,855,855,855,0
20230721,154400,65309156,855,855,855,855,0
20230721,154300,65309156,855,855,855,855,0
20230721,154200,65309156,855,855,855,855,0
20230721,154100,65309156,855,855,855,855,0
20230721,154000,65309156,855,855,855,855,0
20230721,153900,65309156,855,855,855,855,0
20230721,153800,65309156,855,855,855,855,0
20230721,153700,65309156,855,855,855,855,0
20230721,153600,65309156,855,855,855,855,0
20230721,153500,65309156,855,855,855,855,0
20230721,153400,65309156,855,855,855,855,0
20230721,153300,65309156,855,855,855,855,0
20230721,153200,65309156,855,855,855,855,1811
20230721,153100,65309156,855,855,855,855,0
20230721,153000,65309156,855,855,855,855,1811
20230721,152900,63760751,862,862,862,862,0
20230721,152800,63760751,862,862,862,862,0
20230721,152700,63760751,862,862,862,862,0
20230721,152600,63760751,862,862,862,862,0
20230721,152500,63760751,862,862,862,862,0
20230721,152400,63760751,862,862,862,862,0
20230721,152300,63760751,862,862,862,862,0
20230721,152200,63760751,862,862,862,862,0
20230721,152100,63760751,862,862,862,862,0
20230721,152000,63760751,862,862,862,862,0
20230721,151900,63760751,862,855,862,855,117
20230721,151800,63660101,855,856,856,855,5000
20230721,151700,59385002,856,856,856,856,1
20230721,151600,59384146,857,857,857,857,0
20230721,151500,59384146,857,857,857,857,0
20230721,151400,59384146,857,857,857,857,0
20230721,151300,59384146,857,857,857,857,0
20230721,151200,59384146,857,857,857,857,0
20230721,151100,59384146,857,857,857,857,0
20230721,151000,59384146,857,857,857,857,0
20230721,150900,59384146,857,857,857,857,0
20230721,150800,59384146,857,857,857,857,0
20230721,150700,59384146,857,857,857,857,4
20230721,150600,59380718,857,857,857,857,0
20230721,150500,59380718,857,857,857,857,0
20230721,150400,59380718,857,857,857,857,10
20230721,150300,59372148,857,857,857,857,0
20230721,150200,59372148,857,857,857,857,0
20230721,150100,59372148,857,857,857,857,0
20230721,150000,59372148,857,857,857,857,1166
20230721,145900,58372886,855,855,855,855,0
20230721,145800,58372886,855,855,855,855,0
20230721,145700,58372886,855,855,855,855,0
20230721,145600,58372886,855,855,855,855,0
20230721,145500,58372886,855,855,855,855,3419
20230721,145400,55449641,856,856,856,856,500
20230721,145300,55021641,857,857,857,857,400
20230721,145200,54678841,855,856,856,855,442
20230721,145100,54300930,856,856,856,856,0
20230721,145000,54300930,856,856,856,856,0
20230721,144900,54300930,856,856,856,856,4042
20230721,144800,50840978,856,856,856,856,595
20230721,144700,50331658,857,857,857,857,71
20230721,144600,50270811,857,857,857,857,116
20230721,144500,50171399,857,857,857,857,2
20230721,144400,50169685,857,857,857,857,1
20230721,144300,50168828,857,857,857,857,0
20230721,144200,50168828,857,857,857,857,150
20230721,144100,50040278,857,857,857,857,0
20230721,144000,50040278,857,857,857,857,0
20230721,143900,50040278,857,857,857,857,1365
20230721,143800,48870473,857,857,857,857,1
20230721,143700,48869616,861,858,861,857,1121
20230721,143600,47908610,857,857,857,857,0
20230721,143500,47908610,857,857,857,857,0
20230721,143400,47908610,857,857,857,857,0
20230721,143300,47908610,857,857,857,857,0
20230721,143200,47908610,857,859,859,857,1144
20230721,143100,46926501,860,860,860,860,0
20230721,143000,46926501,860,860,860,860,11
20230721,142900,46917041,862,860,862,859,26
20230721,142800,46894652,859,859,859,859,0
20230721,142700,46894652,859,859,859,859,0
20230721,142600,46894652,859,859,859,859,20
20230721,142500,46877472,859,859,859,859,0
20230721,142400,46877472,859,859,859,859,0
20230721,142300,46877472,859,859,859,859,214
20230721,142200,46693646,859,859,859,859,0
20230721,142100,46693646,859,859,859,859,0
20230721,142000,46693646,859,859,859,859,1
20230721,141900,46692787,859,859,859,859,0
20230721,141800,46692787,859,859,859,859,322
20230721,141700,46416189,864,864,864,864,0
20230721,141600,46416189,864,864,864,864,0
20230721,141500,46416189,864,864,864,864,0
20230721,141400,46416189,864,864,864,864,1
20230721,141300,46415325,858,858,858,858,0
20230721,141200,46415325,858,858,858,858,0
20230721,141100,46415325,858,858,858,858,0
20230721,141000,46415325,858,858,858,858,0
20230721,140900,46415325,858,859,859,858,1623
20230721,140800,45022702,857,863,863,857,1207
20230721,140700,43984988,867,867,867,867,0
20230721,140600,43984988,867,867,867,867,0
20230721,140500,43984988,867,867,867,867,0
20230721,140400,43984988,867,867,867,867,0
20230721,140300,43984988,867,867,867,867,0
20230721,140200,43984988,867,867,867,867,0
20230721,140100,43984988,867,866,867,866,20
20230721,140000,43967658,867,867,867,867,0
20230721,135900,43967658,867,867,867,867,0
20230721,135800,43967658,867,867,867,867,0
20230721,135700,43967658,867,867,867,867,0
20230721,135600,43967658,867,867,867,867,3
20230721,135500,43965057,866,866,866,866,0
20230721,135400,43965057,866,866,866,866,0
20230721,135300,43965057,866,866,866,866,1000
20230721,135200,43099057,868,868,868,868,0
20230721,135100,43099057,868,868,868,868,0
20230721,135000,43099057,868,868,868,868,0
20230721,134900,43099057,868,868,868,868,0
20230721,134800,43099057,868,868,868,868,0
20230721,134700,43099057,868,868,868,868,0
20230721,134600,43099057,868,868,868,868,0
20230721,134500,43099057,868,868,868,868,0
20230721,134400,43099057,868,868,868,868,0
20230721,134300,43099057,868,868,868,868,0
20230721,134200,43099057,868,868,868,868,0
20230721,134100,43099057,868,868,868,868,0
20230721,134000,43099057,868,868,868,868,100
20230721,133900,43012257,868,868,868,868,1
20230721,133800,43011389,869,869,869,869,0
20230721,133700,43011389,869,869,869,869,0
20230721,133600,43011389,869,869,869,869,0
20230721,133500,43011389,869,869,869,869,0
20230721,133400,43011389,869,869,869,869,2
20230721,133300,43009651,859,863,871,857,1989
20230721,133200,41300313,873,873,873,873,2
20230721,133100,41298567,873,867,873,867,11
20230721,133000,41289017,863,863,863,863,1
20230721,132900,41288154,863,863,863,863,4
20230721,132800,41284702,863,863,863,863,0
20230721,132700,41284702,863,863,863,863,0
20230721,132600,41284702,863,863,863,863,0
20230721,132500,41284702,863,862,863,862,32
20230721,132400,41257117,862,862,862,862,0
20230721,132300,41257117,862,862,862,862,0
20230721,132200,41257117,862,862,862,862,0
20230721,132100,41257117,862,862,862,862,0
20230721,132000,41257117,862,862,862,862,0
20230721,131900,41257117,862,862,862,862,0
20230721,131800,41257117,862,862,862,862,0
20230721,131700,41257117,862,862,862,862,0
20230721,131600,41257117,862,862,862,862,0
20230721,131500,41257117,862,862,862,862,0
20230721,131400,41257117,862,862,862,862,0
20230721,131300,41257117,862,862,862,862,0
20230721,131200,41257117,862,862,862,862,0
20230721,131100,41257117,862,862,862,862,2
20230721,131000,41255393,860,860,860,860,0
20230721,130900,41255393,860,860,860,860,0
20230721,130800,41255393,860,860,860,860,0
20230721,130700,41255393,860,860,860,860,10
20230721,130600,41246793,862,862,862,862,0
20230721,130500,41246793,862,862,862,862,1
20230721,130400,41245931,860,860,860,860,0
20230721,130300,41245931,860,860,860,860,7
20230721,130200,41239911,860,860,860,860,0
20230721,130100,41239911,860,860,860,860,1
20230721,130000,41239051,861,861,861,861,1
20230721,125900,41238190,861,861,861,861,5
20230721,125800,41233885,861,863,863,861,1284
20230721,125700,40127073,866,866,866,866,0
20230721,125600,40127073,866,866,866,866,0
20230721,125500,40127073,866,866,866,866,2
20230721,125400,40125341,867,867,867,867,0
20230721,125300,40125341,867,867,867,867,30
20230721,125200,40099331,867,867,867,867,0
20230721,125100,40099331,867,867,867,867,0
20230721,125000,40099331,867,867,867,867,0
20230721,124900,40099331,867,867,867,867,0
20230721,124800,40099331,867,867,867,867,0
20230721,124700,40099331,867,867,867,867,0
20230721,124600,40099331,867,867,867,867,0
20230721,124500,40099331,867,867,867,867,0
20230721,124400,40099331,867,867,867,867,0
20230721,124300,40099331,867,867,867,867,0
20230721,124200,40099331,867,867,867,867,0
20230721,124100,40099331,867,867,867,867,0
20230721,124000,40099331,867,867,867,867,0
20230721,123900,40099331,867,867,867,867,0
20230721,123800,40099331,867,867,867,867,0
20230721,123700,40099331,867,867,867,867,0
20230721,123600,40099331,867,867,867,867,25
20230721,123500,40077656,867,867,867,867,1
20230721,123400,40076789,864,864,864,864,205
20230721,123300,39899669,863,862,863,862,928
20230721,123200,39098859,863,863,863,863,10
20230721,123100,39090229,863,863,863,863,0
20230721,123000,39090229,863,863,863,863,1
20230721,122900,39089366,863,863,863,863,14
20230721,122800,39077284,863,863,863,863,25
20230721,122700,39055709,864,864,864,864,0
20230721,122600,39055709,864,864,864,864,0
20230721,122500,39055709,864,864,864,864,0
20230721,122400,39055709,864,864,864,864,10
20230721,122300,39047069,864,864,864,864,10
20230721,122200,39038429,864,864,864,864,0
20230721,122100,39038429,864,864,864,864,0
20230721,122000,39038429,864,864,864,864,121
20230721,121900,38933885,864,864,864,864,0
20230721,121800,38933885,864,864,864,864,0
20230721,121700,38933885,864,864,864,864,0
20230721,121600,38933885,864,864,864,864,0
20230721,121500,38933885,864,864,864,864,0
20230721,121400,38933885,864,864,864,864,0
20230721,121300,38933885,864,864,864,864,0
20230721,121200,38933885,864,864,864,864,1
20230721,121100,38933021,864,864,864,864,0
20230721,121000,38933021,864,864,864,864,0
20230721,120900,38933021,864,864,864,864,1
20230721,120800,38932157,856,863,863,856,1649
20230721,120700,37518305,864,865,865,864,652
20230721,120600,36954825,870,870,870,870,63
20230721,120500,36900015,863,863,863,863,0
20230721,120400,36900015,863,863,863,863,0
20230721,120300,36900015,863,863,863,863,0
20230721,120200,36900015,863,863,863,863,3
20230721,120100,36897426,863,863,863,863,4
20230721,120000,36893974,863,863,863,863,90
20230721,115900,36816304,864,864,864,864,11
20230721,115800,36806800,875,875,875,875,0
20230721,115700,36806800,875,875,875,875,0
20230721,115600,36806800,875,875,875,875,0
20230721,115500,36806800,875,875,875,875,40
20230721,115400,36771800,875,875,875,875,7
20230721,115300,36765675,877,877,877,877,0
20230721,115200,36765675,877,877,877,877,0
20230721,115100,36765675,877,877,877,877,0
20230721,115000,36765675,877,877,877,877,0
20230721,114900,36765675,877,877,877,877,1
20230721,114800,36764798,878,878,878,878,1
20230721,114700,36763920,879,857,879,857,6938
20230721,114600,30755162,857,859,859,857,3642
20230721,114500,27633959,860,860,860,860,0
20230721,114400,27633959,860,860,860,860,0
20230721,114300,27633959,860,860,860,860,0
20230721,114200,27633959,860,860,860,860,0
20230721,114100,27633959,860,860,860,860,0
20230721,114000,27633959,860,860,860,860,0
20230721,113900,27633959,860,860,860,860,0
20230721,113800,27633959,860,860,860,860,0
20230721,113700,27633959,860,860,860,860,0
20230721,113600,27633959,860,860,860,860,120
20230721,113500,27530759,860,860,860,860,0
20230721,113400,27530759,860,860,860,860,0
20230721,113300,27530759,860,860,860,860,35
20230721,113200,27500659,860,860,860,860,0
20230721,113100,27500659,860,860,860,860,50
20230721,113000,27457659,857,859,859,857,989
20230721,112900,26609224,859,859,859,859,0
20230721,112800,26609224,859,859,859,859,0
20230721,112700,26609224,859,859,859,859,0
20230721,112600,26609224,859,859,859,859,0
20230721,112500,26609224,859,859,859,859,361
20230721,112400,26299125,859,859,859,859,2
20230721,112300,26297407,859,859,859,859,2
20230721,112200,26295689,858,858,858,858,0
20230721,112100,26295689,858,858,858,858,3
20230721,112000,26293115,859,859,859,859,1
20230721,111900,26292256,859,859,859,859,4
20230721,111800,26288820,859,859,859,859,0
20230721,111700,26288820,859,859,859,859,0
20230721,111600,26288820,859,859,859,859,3
20230721,111500,26286243,858,858,858,858,0
20230721,111400,26286243,858,858,858,858,0
20230721,111300,26286243,858,858,858,858,0
20230721,111200,26286243,858,858,858,858,0
20230721,111100,26286243,858,858,858,858,0
20230721,111000,26286243,858,858,858,858,10
20230721,110900,26277663,858,858,858,858,0
20230721,110800,26277663,858,858,858,858,0
20230721,110700,26277663,858,858,858,858,0
20230721,110600,26277663,858,858,858,858,0
20230721,110500,26277663,858,858,858,858,927
20230721,110400,25482297,858,858,858,858,223
20230721,110300,25290963,864,864,864,864,0
20230721,110200,25290963,864,864,864,864,0
20230721,110100,25290963,864,864,864,864,0
20230721,110000,25290963,864,864,864,864,1
20230721,105900,25290099,864,864,864,864,0
20230721,105800,25290099,864,864,864,864,1
20230721,105700,25289235,864,864,864,864,0
20230721,105600,25289235,864,864,864,864,3
20230721,105500,25286643,864,864,864,864,0
20230721,105400,25286643,864,864,864,864,0
20230721,105300,25286643,864,864,864,864,10
20230721,105200,25278003,864,864,864,864,3
20230721,105100,25275411,858,860,860,858,250
20230721,105000,25060890,860,860,860,860,1
20230721,104900,25060030,859,859,859,859,89
20230721,104800,24983579,859,859,859,859,2
20230721,104700,24981861,859,865,865,859,29
20230721,104600,24956830,865,865,865,865,31
20230721,104500,24930015,865,865,865,865,0
20230721,104400,24930015,865,865,865,865,1
20230721,104300,24929150,858,858,858,858,0
20230721,104200,24929150,858,858,858,858,0
20230721,104100,24929150,858,858,858,858,0
20230721,104000,24929150,858,858,858,858,198
20230721,103900,24759266,865,865,865,865,1
20230721,103800,24758401,865,865,865,865,0
20230721,103700,24758401,865,865,865,865,0
20230721,103600,24758401,865,865,865,865,0
20230721,103500,24758401,865,865,865,865,0
20230721,103400,24758401,865,865,865,865,0
20230721,103300,24758401,865,865,865,865,0
20230721,103200,24758401,865,865,865,865,0
20230721,103100,24758401,865,865,865,865,0
20230721,103000,24758401,865,865,865,865,0
20230721,102900,24758401,865,865,865,865,0
20230721,102800,24758401,865,865,865,865,5
20230721,102700,24754076,867,867,867,867,0
20230721,102600,24754076,867,867,867,867,0
20230721,102500,24754076,867,867,867,867,0
20230721,102400,24754076,867,867,867,867,0
20230721,102300,24754076,867,867,867,867,0
20230721,102200,24754076,867,867,867,867,1
20230721,102100,24753209,860,860,860,860,73
20230721,102000,24690429,860,860,860,860,0
20230721,101900,24690429,860,860,860,860,0
20230721,101800,24690429,860,860,860,860,0
20230721,101700,24690429,860,865,865,860,3
20230721,101600,24687844,866,866,866,866,0
20230721,101500,24687844,866,866,866,866,1
20230721,101400,24686978,866,866,866,866,4
20230721,101300,24683514,866,866,866,866,0
20230721,101200,24683514,866,865,866,865,100
20230721,101100,24596942,866,866,866,866,0
20230721,101000,24596942,866,857,866,857,12
20230721,100900,24586559,857,860,860,857,865
20230721,100800,23843819,867,867,867,867,0
20230721,100700,23843819,867,867,867,867,8
20230721,100600,23836883,868,868,868,868,1
20230721,100500,23836015,860,861,861,860,300
20230721,100400,23577954,857,870,870,857,778
20230721,100300,22908198,870,870,870,870,0
20230721,100200,22908198,870,870,870,870,0
20230721,100100,22908198,870,870,870,870,0
20230721,100000,22908198,870,868,870,868,15
20230721,095900,22895152,870,870,870,870,0
20230721,095800,22895152,870,870,870,870,0
20230721,095700,22895152,870,870,870,870,0
20230721,095600,22895152,870,870,870,870,68
20230721,095500,22835992,870,870,870,870,0
20230721,095400,22835992,870,870,870,870,0
20230721,095300,22835992,870,870,870,870,0
20230721,095200,22835992,870,870,870,870,0
20230721,095100,22835992,870,870,870,870,0
20230721,095000,22835992,870,870,870,870,1
20230721,094900,22835122,871,871,871,871,0
20230721,094800,22835122,871,871,871,871,0
20230721,094700,22835122,871,871,871,871,0
20230721,094600,22835122,871,871,871,871,0
20230721,094500,22835122,871,871,871,871,1
20230721,094400,22834251,868,870,870,868,40
20230721,094300,22799491,872,872,872,872,20
20230721,094200,22782051,872,872,872,872,0
20230721,094100,22782051,872,872,872,872,1
20230721,094000,22781179,870,870,870,870,0
20230721,093900,22781179,870,870,870,870,0
20230721,093800,22781179,870,870,870,870,500
20230721,093700,22346179,870,870,870,870,1
20230721,093600,22345309,870,870,870,870,0
20230721,093500,22345309,870,870,870,870,0
20230721,093400,22345309,870,862,870,862,42
20230721,093300,22309092,862,861,862,861,2617
20230721,093200,20055812,861,861,861,861,0
20230721,093100,20055812,861,861,861,861,0
20230721,093000,20055812,861,861,861,861,0
20230721,092900,20055812,861,861,861,861,0
20230721,092800,20055812,861,861,861,861,57
20230721,092700,20006735,861,861,861,861,0
20230721,092600,20006735,861,860,861,860,4000
20230721,092500,16563812,861,861,861,861,0
20230721,092400,16563812,861,860,861,860,2157
20230721,092300,14708708,862,862,862,862,0
20230721,092200,14708708,862,862,862,862,0
20230721,092100,14708708,862,862,862,862,0
20230721,092000,14708708,862,863,863,862,8
20230721,091900,14701807,863,863,863,863,0
20230721,091800,14701807,863,863,863,863,0
20230721,091700,14701807,863,863,863,863,1
20230721,091600,14700944,856,856,856,856,0
20230721,091500,14700944,856,862,862,856,1000
20230721,091400,13842339,867,867,867,867,0
20230721,091300,13842339,867,867,867,867,0
20230721,091200,13842339,867,867,867,867,0
20230721,091100,13842339,867,867,867,867,190
20230721,091000,13677609,868,868,868,868,0
20230721,090900,13677609,868,867,868,858,7407
20230721,090800,7317068,868,868,868,868,2000
20230721,090700,5581068,868,868,868,868,0
20230721,090600,5581068,868,869,869,868,13
20230721,090500,5569772,870,870,870,870,0
20230721,090400,5569772,870,870,870,870,1
20230721,090300,5568902,861,872,872,861,303
20230721,090200,5307947,862,862,862,862,25
20230721,090100,5286397,876,876,876,876,1
20230721,090000,5285521,880,852,880,852,6138