KissMeData/002630/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183600,128399927,667,667,667,667,2273
20230711,183500,128399927,667,667,667,667,0
20230711,183400,128399927,667,667,667,667,0
20230711,183300,128399927,667,667,667,667,0
20230711,183200,128399927,667,667,667,667,0
20230711,183100,128399927,667,667,667,667,0
20230711,183000,128399927,667,667,667,667,0
20230711,182900,128399927,667,667,667,667,0
20230711,182800,128399927,667,667,667,667,0
20230711,182700,128399927,667,667,667,667,0
20230711,182600,128399927,667,667,667,667,0
20230711,182500,128399927,667,667,667,667,0
20230711,182400,128399927,667,667,667,667,0
20230711,182300,128399927,667,667,667,667,0
20230711,182200,128399927,667,667,667,667,0
20230711,182100,128399927,667,667,667,667,0
20230711,182000,128399927,667,667,667,667,0
20230711,181900,128399927,667,667,667,667,0
20230711,181800,128399927,667,667,667,667,0
20230711,181700,128399927,667,667,667,667,0
20230711,181600,128399927,667,667,667,667,0
20230711,181500,128399927,667,667,667,667,0
20230711,181400,128399927,667,667,667,667,0
20230711,181300,128399927,667,667,667,667,0
20230711,181200,128399927,667,667,667,667,0
20230711,181100,128399927,667,667,667,667,0
20230711,181000,128399927,667,667,667,667,0
20230711,180900,128399927,667,667,667,667,0
20230711,180800,128399927,667,667,667,667,0
20230711,180700,128399927,667,667,667,667,0
20230711,180600,128399927,667,667,667,667,2273
20230711,180500,128399927,667,667,667,667,0
20230711,180400,128399927,667,667,667,667,0
20230711,180300,128399927,667,667,667,667,0
20230711,180200,128399927,667,667,667,667,0
20230711,180100,128399927,667,667,667,667,0
20230711,180000,128399927,667,667,667,667,0
20230711,175900,128399927,667,667,667,667,0
20230711,175800,128399927,667,667,667,667,0
20230711,175700,128399927,667,667,667,667,0
20230711,175600,128399927,667,667,667,667,0
20230711,175500,128399927,667,667,667,667,0
20230711,175400,128399927,667,667,667,667,0
20230711,175300,128399927,667,667,667,667,0
20230711,175200,128399927,667,667,667,667,0
20230711,175100,128399927,667,667,667,667,0
20230711,175000,128399927,667,667,667,667,0
20230711,174900,128399927,667,667,667,667,0
20230711,174800,128399927,667,667,667,667,0
20230711,174700,128399927,667,667,667,667,0
20230711,174600,128399927,667,667,667,667,0
20230711,174500,128399927,667,667,667,667,0
20230711,174400,128399927,667,667,667,667,0
20230711,174300,128399927,667,667,667,667,0
20230711,174200,128399927,667,667,667,667,0
20230711,174100,128399927,667,667,667,667,0
20230711,174000,128399927,667,667,667,667,0
20230711,173900,128399927,667,667,667,667,0
20230711,173800,128399927,667,667,667,667,0
20230711,173700,128399927,667,667,667,667,0
20230711,173600,128399927,667,667,667,667,2273
20230711,173500,128399927,667,667,667,667,0
20230711,173400,128399927,667,667,667,667,0
20230711,173300,128399927,667,667,667,667,0
20230711,173200,128399927,667,667,667,667,0
20230711,173100,128399927,667,667,667,667,0
20230711,173000,128399927,667,667,667,667,0
20230711,172900,128399927,667,667,667,667,0
20230711,172800,128399927,667,667,667,667,0
20230711,172700,128399927,667,667,667,667,0
20230711,172600,128399927,667,667,667,667,0
20230711,172500,128399927,667,667,667,667,0
20230711,172400,128399927,667,667,667,667,0
20230711,172300,128399927,667,667,667,667,0
20230711,172200,128399927,667,667,667,667,0
20230711,172100,128399927,667,667,667,667,0
20230711,172000,128399927,667,667,667,667,0
20230711,171900,128399927,667,667,667,667,0
20230711,171800,128399927,667,667,667,667,0
20230711,171700,128399927,667,667,667,667,0
20230711,171600,128399927,667,667,667,667,0
20230711,171500,128399927,667,667,667,667,0
20230711,171400,128399927,667,667,667,667,0
20230711,171300,128399927,667,667,667,667,0
20230711,171200,128399927,667,667,667,667,0
20230711,171100,128399927,667,667,667,667,0
20230711,171000,128399927,667,667,667,667,0
20230711,170900,128399927,667,667,667,667,0
20230711,170800,128399927,667,667,667,667,0
20230711,170700,128399927,667,667,667,667,0
20230711,170600,128399927,667,667,667,667,2273
20230711,170500,128399927,667,667,667,667,0
20230711,170400,128399927,667,667,667,667,0
20230711,170300,128399927,667,667,667,667,0
20230711,170200,128399927,667,667,667,667,0
20230711,170100,128399927,667,667,667,667,0
20230711,170000,128399927,667,667,667,667,0
20230711,165900,128399927,667,667,667,667,0
20230711,165800,128399927,667,667,667,667,0
20230711,165700,128399927,667,667,667,667,0
20230711,165600,128399927,667,667,667,667,0
20230711,165500,128399927,667,667,667,667,0
20230711,165400,128399927,667,667,667,667,0
20230711,165300,128399927,667,667,667,667,0
20230711,165200,128399927,667,667,667,667,0
20230711,165100,128399927,667,667,667,667,0
20230711,165000,128399927,667,667,667,667,0
20230711,164900,128399927,667,667,667,667,0
20230711,164800,128399927,667,667,667,667,0
20230711,164700,128399927,667,667,667,667,0
20230711,164600,128399927,667,667,667,667,0
20230711,164500,128399927,667,667,667,667,0
20230711,164400,128399927,667,667,667,667,0
20230711,164300,128399927,667,667,667,667,0
20230711,164200,128399927,667,667,667,667,0
20230711,164100,128399927,667,667,667,667,0
20230711,164000,128399927,667,667,667,667,0
20230711,163900,128399927,667,667,667,667,0
20230711,163800,128399927,667,667,667,667,0
20230711,163700,128399927,667,667,667,667,0
20230711,163600,128399927,667,667,667,667,2273
20230711,163500,128399927,667,667,667,667,0
20230711,163400,128399927,667,667,667,667,0
20230711,163300,128399927,667,667,667,667,0
20230711,163200,128399927,667,667,667,667,0
20230711,163100,128399927,667,667,667,667,0
20230711,163000,128399927,667,667,667,667,0
20230711,162900,128399927,667,667,667,667,0
20230711,162800,128399927,667,667,667,667,0
20230711,162700,128399927,667,667,667,667,0
20230711,162600,128399927,667,667,667,667,0
20230711,162500,128399927,667,667,667,667,0
20230711,162400,128399927,667,667,667,667,0
20230711,162300,128399927,667,667,667,667,0
20230711,162200,128399927,667,667,667,667,0
20230711,162100,128399927,667,667,667,667,0
20230711,162000,128399927,667,667,667,667,0
20230711,161900,128399927,667,667,667,667,0
20230711,161800,128399927,667,667,667,667,0
20230711,161700,128399927,667,667,667,667,0
20230711,161600,128399927,667,667,667,667,0
20230711,161500,128399927,667,667,667,667,0
20230711,161400,128399927,667,667,667,667,0
20230711,161300,128399927,667,667,667,667,0
20230711,161200,128399927,667,667,667,667,0
20230711,161100,128399927,667,667,667,667,0
20230711,161000,128399927,667,667,667,667,0
20230711,160900,128399927,667,667,667,667,0
20230711,160800,128399927,667,667,667,667,0
20230711,160700,128399927,667,667,667,667,0
20230711,160600,128399927,667,667,667,667,2273
20230711,160500,128399927,667,667,667,667,0
20230711,160400,128399927,667,667,667,667,0
20230711,160300,128399927,667,667,667,667,0
20230711,160200,128399927,667,667,667,667,0
20230711,160100,128399927,667,667,667,667,0
20230711,160000,128399927,667,667,667,667,0
20230711,155900,128399927,667,667,667,667,0
20230711,155800,128399927,667,667,667,667,0
20230711,155700,128399927,667,667,667,667,0
20230711,155600,128399927,667,667,667,667,0
20230711,155500,128399927,667,667,667,667,0
20230711,155400,128399927,667,667,667,667,0
20230711,155300,128399927,667,667,667,667,0
20230711,155200,128399927,667,667,667,667,0
20230711,155100,128399927,667,667,667,667,0
20230711,155000,128399927,667,667,667,667,0
20230711,154900,128399927,667,667,667,667,0
20230711,154800,128399927,667,667,667,667,0
20230711,154700,128399927,667,667,667,667,0
20230711,154600,128399927,667,667,667,667,0
20230711,154500,128399927,667,667,667,667,0
20230711,154400,128399927,667,667,667,667,0
20230711,154300,128399927,667,667,667,667,0
20230711,154200,128399927,667,667,667,667,0
20230711,154100,128399927,667,667,667,667,0
20230711,154000,128399927,667,667,667,667,0
20230711,153900,128399927,667,667,667,667,0
20230711,153800,128399927,667,667,667,667,0
20230711,153700,128399927,667,667,667,667,0
20230711,153600,128399927,667,667,667,667,2273
20230711,153500,128399927,667,667,667,667,0
20230711,153400,128399927,667,667,667,667,0
20230711,153300,128399927,667,667,667,667,0
20230711,153200,128399927,667,667,667,667,0
20230711,153100,128399927,667,667,667,667,0
20230711,153000,128399927,667,667,667,667,2273
20230711,152900,126883836,668,668,668,668,0
20230711,152800,126883836,668,668,668,668,0
20230711,152700,126883836,668,668,668,668,0
20230711,152600,126883836,668,668,668,668,0
20230711,152500,126883836,668,668,668,668,0
20230711,152400,126883836,668,668,668,668,0
20230711,152300,126883836,668,668,668,668,0
20230711,152200,126883836,668,668,668,668,0
20230711,152100,126883836,668,668,668,668,0
20230711,152000,126883836,668,668,668,668,0
20230711,151900,126883836,668,668,668,668,1
20230711,151800,126883168,667,667,667,667,235
20230711,151700,126726423,668,668,668,668,0
20230711,151600,126726423,668,668,668,668,2849
20230711,151500,124823291,669,669,669,669,1501
20230711,151400,123819122,667,667,667,667,1000
20230711,151300,123152122,667,667,667,667,0
20230711,151200,123152122,667,667,667,667,0
20230711,151100,123152122,667,667,667,667,16
20230711,151000,123141450,667,667,667,667,900
20230711,150900,122541150,667,667,667,667,0
20230711,150800,122541150,667,667,667,667,0
20230711,150700,122541150,667,667,667,667,0
20230711,150600,122541150,667,667,667,667,200
20230711,150500,122407750,669,669,669,669,0
20230711,150400,122407750,669,669,669,669,20
20230711,150300,122394370,669,669,669,669,0
20230711,150200,122394370,669,669,669,669,0
20230711,150100,122394370,669,669,669,669,0
20230711,150000,122394370,669,669,669,669,0
20230711,145900,122394370,669,669,669,669,2
20230711,145800,122393032,669,668,669,668,1497
20230711,145700,121392537,668,668,668,668,0
20230711,145600,121392537,668,668,668,668,0
20230711,145500,121392537,668,668,668,668,0
20230711,145400,121392537,668,668,668,668,2
20230711,145300,121391201,668,668,668,668,3
20230711,145200,121389197,668,668,668,668,1
20230711,145100,121388529,665,667,667,665,1559
20230711,145000,120350581,667,667,667,667,0
20230711,144900,120350581,667,667,667,667,500
20230711,144800,120017081,668,668,668,668,0
20230711,144700,120017081,668,668,668,668,1
20230711,144600,120016413,667,667,667,667,2334
20230711,144500,118459635,667,667,667,667,0
20230711,144400,118459635,667,667,667,667,0
20230711,144300,118459635,667,667,667,667,0
20230711,144200,118459635,667,667,667,667,0
20230711,144100,118459635,667,667,667,667,0
20230711,144000,118459635,667,667,667,667,0
20230711,143900,118459635,667,667,667,667,0
20230711,143800,118459635,667,667,667,667,2135
20230711,143700,117035590,667,667,667,667,0
20230711,143600,117035590,667,667,667,667,0
20230711,143500,117035590,667,667,667,667,0
20230711,143400,117035590,667,667,667,667,765
20230711,143300,116525335,668,668,668,668,0
20230711,143200,116525335,668,668,668,668,0
20230711,143100,116525335,668,668,668,668,0
20230711,143000,116525335,668,668,668,668,0
20230711,142900,116525335,668,668,668,668,0
20230711,142800,116525335,668,668,668,668,0
20230711,142700,116525335,668,668,668,668,0
20230711,142600,116525335,668,668,668,668,0
20230711,142500,116525335,668,668,668,668,4
20230711,142400,116522663,668,668,668,668,0
20230711,142300,116522663,668,668,668,668,210
20230711,142200,116382383,668,668,668,668,0
20230711,142100,116382383,668,668,668,668,0
20230711,142000,116382383,668,668,668,668,0
20230711,141900,116382383,668,668,668,668,0
20230711,141800,116382383,668,668,668,668,0
20230711,141700,116382383,668,668,668,668,0
20230711,141600,116382383,668,668,668,668,0
20230711,141500,116382383,668,668,668,668,0
20230711,141400,116382383,668,668,668,668,0
20230711,141300,116382383,668,668,668,668,180
20230711,141200,116262143,668,668,668,668,0
20230711,141100,116262143,668,668,668,668,0
20230711,141000,116262143,668,668,668,668,1
20230711,140900,116261475,668,668,668,668,200
20230711,140800,116127875,668,668,668,668,0
20230711,140700,116127875,668,668,668,668,1009
20230711,140600,115453863,668,668,668,668,2991
20230711,140500,113455875,667,667,667,667,1000
20230711,140400,112788875,666,666,666,666,50
20230711,140300,112755575,666,665,666,665,1183
20230711,140200,111967930,665,665,665,665,0
20230711,140100,111967930,665,665,665,665,10000
20230711,140000,105317930,666,666,666,666,1500
20230711,135900,104318930,666,666,666,666,1000
20230711,135800,103652930,665,665,665,665,0
20230711,135700,103652930,665,665,665,665,0
20230711,135600,103652930,665,665,665,665,2700
20230711,135500,101857430,667,667,667,667,800
20230711,135400,101323830,665,665,665,665,0
20230711,135300,101323830,665,665,665,665,0
20230711,135200,101323830,665,665,665,665,0
20230711,135100,101323830,665,665,665,665,0
20230711,135000,101323830,665,665,665,665,0
20230711,134900,101323830,665,665,665,665,90
20230711,134800,101263980,667,667,667,667,0
20230711,134700,101263980,667,667,667,667,0
20230711,134600,101263980,667,667,667,667,0
20230711,134500,101263980,667,667,667,667,0
20230711,134400,101263980,667,667,667,667,0
20230711,134300,101263980,667,667,667,667,200
20230711,134200,101130580,665,665,665,665,0
20230711,134100,101130580,665,665,665,665,863
20230711,134000,100556685,665,665,665,665,7000
20230711,133900,95901685,666,666,666,666,0
20230711,133800,95901685,666,665,667,665,1587
20230711,133700,94846228,666,666,666,666,0
20230711,133600,94846228,666,666,666,666,1000
20230711,133500,94180228,666,666,666,666,0
20230711,133400,94180228,666,666,666,666,5
20230711,133300,94176898,666,666,666,666,0
20230711,133200,94176898,666,666,666,666,8119
20230711,133100,88769644,667,667,667,667,100
20230711,133000,88702944,668,668,668,668,0
20230711,132900,88702944,668,668,668,668,0
20230711,132800,88702944,668,668,668,668,0
20230711,132700,88702944,668,668,668,668,0
20230711,132600,88702944,668,668,668,668,0
20230711,132500,88702944,668,668,668,668,0
20230711,132400,88702944,668,668,668,668,1
20230711,132300,88702276,667,667,667,667,0
20230711,132200,88702276,667,667,667,667,0
20230711,132100,88702276,667,667,667,667,0
20230711,132000,88702276,667,667,667,667,0
20230711,131900,88702276,667,667,667,667,11
20230711,131800,88694939,667,667,667,667,0
20230711,131700,88694939,667,667,667,667,2
20230711,131600,88693605,667,667,667,667,0
20230711,131500,88693605,667,667,667,667,0
20230711,131400,88693605,667,667,667,667,0
20230711,131300,88693605,667,667,667,667,749
20230711,131200,88194022,667,667,667,667,5
20230711,131100,88190687,668,668,668,668,0
20230711,131000,88190687,668,668,668,668,0
20230711,130900,88190687,668,668,668,668,98
20230711,130800,88125223,668,668,668,668,0
20230711,130700,88125223,668,668,668,668,0
20230711,130600,88125223,668,668,668,668,0
20230711,130500,88125223,668,668,668,668,0
20230711,130400,88125223,668,668,668,668,270
20230711,130300,87944863,668,668,668,668,2743
20230711,130200,86112539,667,667,667,667,0
20230711,130100,86112539,667,667,667,667,0
20230711,130000,86112539,667,667,667,667,0
20230711,125900,86112539,667,667,667,667,182
20230711,125800,85991145,667,667,667,667,3473
20230711,125700,83674654,667,667,667,667,0
20230711,125600,83674654,667,667,667,667,20
20230711,125500,83661314,667,667,667,667,15
20230711,125400,83651309,667,667,667,667,1002
20230711,125300,82982975,667,667,667,667,4
20230711,125200,82980307,667,667,667,667,1688
20230711,125100,81854411,666,666,666,666,0
20230711,125000,81854411,666,666,666,666,0
20230711,124900,81854411,666,667,667,666,1464
20230711,124800,80879347,667,667,667,667,50
20230711,124700,80845997,667,667,667,667,2057
20230711,124600,79473978,667,667,667,667,0
20230711,124500,79473978,667,667,667,667,4
20230711,124400,79471310,666,666,666,666,0
20230711,124300,79471310,666,666,666,666,0
20230711,124200,79471310,666,666,666,666,370
20230711,124100,79224890,666,666,666,666,200
20230711,124000,79091690,666,666,666,666,0
20230711,123900,79091690,666,666,666,666,0
20230711,123800,79091690,666,666,666,666,0
20230711,123700,79091690,666,666,666,666,29
20230711,123600,79072376,667,667,667,667,0
20230711,123500,79072376,667,667,667,667,0
20230711,123400,79072376,667,667,667,667,250
20230711,123300,78905626,667,667,667,667,0
20230711,123200,78905626,667,667,667,667,300
20230711,123100,78705526,667,667,667,667,304
20230711,123000,78502758,667,667,667,667,242
20230711,122900,78341344,667,667,667,667,0
20230711,122800,78341344,667,667,667,667,0
20230711,122700,78341344,667,667,667,667,0
20230711,122600,78341344,667,667,667,667,0
20230711,122500,78341344,667,667,667,667,150
20230711,122400,78241294,667,667,667,667,0
20230711,122300,78241294,667,667,667,667,1000
20230711,122200,77574294,667,667,667,667,0
20230711,122100,77574294,667,667,667,667,500
20230711,122000,77240794,667,667,667,667,0
20230711,121900,77240794,667,667,667,667,10
20230711,121800,77234124,667,666,667,666,302
20230711,121700,77032990,666,666,666,666,500
20230711,121600,76699990,666,666,666,666,0
20230711,121500,76699990,666,666,666,666,0
20230711,121400,76699990,666,666,666,666,10
20230711,121300,76693330,666,666,666,666,0
20230711,121200,76693330,666,666,666,666,0
20230711,121100,76693330,666,666,666,666,0
20230711,121000,76693330,666,667,667,666,591
20230711,120900,76299722,667,666,667,666,2554
20230711,120800,74596615,666,666,666,666,0
20230711,120700,74596615,666,666,666,666,0
20230711,120600,74596615,666,666,666,666,1
20230711,120500,74595949,665,665,665,665,0
20230711,120400,74595949,665,665,665,665,0
20230711,120300,74595949,665,665,665,665,0
20230711,120200,74595949,665,665,665,665,0
20230711,120100,74595949,665,666,666,665,948
20230711,120000,73964681,666,666,666,666,153
20230711,115900,73862783,666,666,666,666,10
20230711,115800,73856123,666,666,666,666,0
20230711,115700,73856123,666,666,666,666,0
20230711,115600,73856123,666,666,666,666,0
20230711,115500,73856123,666,666,666,666,540
20230711,115400,73496483,666,666,666,666,0
20230711,115300,73496483,666,666,666,666,0
20230711,115200,73496483,666,666,666,666,877
20230711,115100,72912401,666,666,666,666,1089
20230711,115000,72187127,667,667,667,667,1
20230711,114900,72186460,667,667,667,667,0
20230711,114800,72186460,667,667,667,667,0
20230711,114700,72186460,667,667,667,667,40
20230711,114600,72159780,667,667,667,667,2
20230711,114500,72158446,667,667,667,667,0
20230711,114400,72158446,667,667,667,667,0
20230711,114300,72158446,667,667,667,667,0
20230711,114200,72158446,667,667,667,667,0
20230711,114100,72158446,667,667,667,667,0
20230711,114000,72158446,667,667,667,667,0
20230711,113900,72158446,667,667,667,667,0
20230711,113800,72158446,667,667,667,667,0
20230711,113700,72158446,667,665,667,665,5
20230711,113600,72155115,667,667,667,667,0
20230711,113500,72155115,667,667,667,667,0
20230711,113400,72155115,667,667,667,667,4
20230711,113300,72152447,667,666,667,665,235
20230711,113200,71996049,665,665,665,665,0
20230711,113100,71996049,665,667,667,665,9
20230711,113000,71990049,667,667,667,667,680
20230711,112900,71536489,667,667,667,667,0
20230711,112800,71536489,667,667,667,667,20
20230711,112700,71523149,667,667,667,667,0
20230711,112600,71523149,667,667,667,667,0
20230711,112500,71523149,667,667,667,667,1
20230711,112400,71522482,665,665,665,665,10
20230711,112300,71515832,665,665,665,665,0
20230711,112200,71515832,665,665,665,665,0
20230711,112100,71515832,665,666,666,665,2000
20230711,112000,70185672,666,666,666,666,0
20230711,111900,70185672,666,666,666,666,0
20230711,111800,70185672,666,666,666,666,142
20230711,111700,70091100,666,666,666,666,2712
20230711,111600,68284908,666,666,666,666,0
20230711,111500,68284908,666,666,666,666,0
20230711,111400,68284908,666,666,666,666,0
20230711,111300,68284908,666,666,666,666,1200
20230711,111200,67485708,666,666,666,666,500
20230711,111100,67152708,666,666,666,666,0
20230711,111000,67152708,666,666,666,666,0
20230711,110900,67152708,666,666,666,666,477
20230711,110800,66835026,667,663,667,663,10981
20230711,110700,59554611,661,665,665,661,13770
20230711,110600,50422478,664,664,664,664,3
20230711,110500,50420486,664,666,666,664,8000
20230711,110400,45100323,666,666,666,666,81
20230711,110300,45046377,667,667,667,667,0
20230711,110200,45046377,667,667,667,667,47
20230711,110100,45015028,667,667,667,667,0
20230711,110000,45015028,667,667,667,667,1
20230711,105900,45014361,666,666,666,666,0
20230711,105800,45014361,666,666,666,666,505
20230711,105700,44678031,666,666,666,666,437
20230711,105600,44386989,665,665,665,665,0
20230711,105500,44386989,665,665,665,665,0
20230711,105400,44386989,665,665,665,665,0
20230711,105300,44386989,665,665,665,665,30
20230711,105200,44367039,665,665,665,665,330
20230711,105100,44147589,665,665,665,665,41
20230711,105000,44120324,665,665,665,665,0
20230711,104900,44120324,665,665,665,665,0
20230711,104800,44120324,665,667,667,665,9263
20230711,104700,37953157,668,668,668,668,0
20230711,104600,37953157,668,668,668,668,5
20230711,104500,37949817,667,667,667,667,5
20230711,104400,37946482,666,666,666,666,0
20230711,104300,37946482,666,666,666,666,0
20230711,104200,37946482,666,668,668,666,5081
20230711,104100,34558087,668,668,668,668,150
20230711,104000,34457887,668,668,668,668,0
20230711,103900,34457887,668,669,669,668,1874
20230711,103800,33205955,668,669,669,668,2104
20230711,103700,31800379,669,669,669,669,0
20230711,103600,31800379,669,669,669,669,0
20230711,103500,31800379,669,669,669,669,1
20230711,103400,31799710,669,669,669,669,1
20230711,103300,31799041,670,670,670,670,1
20230711,103200,31798371,668,668,668,668,190
20230711,103100,31671451,668,668,668,668,0
20230711,103000,31671451,668,668,668,668,0
20230711,102900,31671451,668,668,668,668,0
20230711,102800,31671451,668,668,668,668,0
20230711,102700,31671451,668,668,668,668,0
20230711,102600,31671451,668,668,668,668,0
20230711,102500,31671451,668,668,668,668,0
20230711,102400,31671451,668,668,668,668,0
20230711,102300,31671451,668,668,668,668,174
20230711,102200,31555219,669,669,669,669,2
20230711,102100,31553881,668,668,668,668,3000
20230711,102000,29549881,668,668,668,668,450
20230711,101900,29249281,668,668,668,668,0
20230711,101800,29249281,668,668,668,668,0
20230711,101700,29249281,668,668,668,668,80
20230711,101600,29195841,669,669,669,669,0
20230711,101500,29195841,669,669,669,669,0
20230711,101400,29195841,669,669,669,669,0
20230711,101300,29195841,669,669,669,669,0
20230711,101200,29195841,669,669,669,669,4
20230711,101100,29193165,669,669,669,669,87
20230711,101000,29134962,670,670,670,670,0
20230711,100900,29134962,670,670,670,670,1655
20230711,100800,28026112,670,670,670,670,0
20230711,100700,28026112,670,670,670,670,7
20230711,100600,28021422,670,670,670,670,150
20230711,100500,27920922,670,670,670,670,4
20230711,100400,27918242,670,670,670,670,0
20230711,100300,27918242,670,670,670,670,11
20230711,100200,27910872,671,671,671,671,0
20230711,100100,27910872,671,671,671,671,0
20230711,100000,27910872,671,671,671,671,10
20230711,095900,27904162,671,671,671,671,1
20230711,095800,27903491,670,670,670,670,5082
20230711,095700,24498551,671,671,671,671,5
20230711,095600,24495196,671,671,671,671,0
20230711,095500,24495196,671,671,671,671,0
20230711,095400,24495196,671,671,671,671,0
20230711,095300,24495196,671,671,671,671,215
20230711,095200,24350931,671,671,671,671,1
20230711,095100,24350260,671,671,671,671,226
20230711,095000,24198614,671,671,671,671,1000
20230711,094900,23527614,672,672,672,672,100
20230711,094800,23460414,672,672,672,672,0
20230711,094700,23460414,672,672,672,672,0
20230711,094600,23460414,672,672,672,672,0
20230711,094500,23460414,672,672,672,672,0
20230711,094400,23460414,672,672,672,672,0
20230711,094300,23460414,672,672,672,672,143
20230711,094200,23364318,672,671,672,671,1003
20230711,094100,22691303,672,672,672,672,0
20230711,094000,22691303,672,672,672,672,0
20230711,093900,22691303,672,672,672,672,15
20230711,093800,22681223,672,671,672,671,17
20230711,093700,22669800,672,672,672,672,13
20230711,093600,22661064,672,672,672,672,1062
20230711,093500,21947400,671,672,672,671,4718
20230711,093400,18778702,672,672,672,672,72
20230711,093300,18730318,672,672,672,672,112
20230711,093200,18655054,672,672,672,672,2
20230711,093100,18653710,673,671,673,671,365
20230711,093000,18408787,672,672,672,672,1698
20230711,092900,17267731,672,672,672,672,0
20230711,092800,17267731,672,672,672,672,202
20230711,092700,17131987,672,672,672,672,24
20230711,092600,17115859,672,671,672,671,506
20230711,092500,16776327,671,671,671,671,5
20230711,092400,16772972,671,671,671,671,0
20230711,092300,16772972,671,670,671,670,2273
20230711,092200,15248565,670,670,670,670,0
20230711,092100,15248565,670,670,670,670,0
20230711,092000,15248565,670,669,670,669,27
20230711,091900,15230501,670,670,670,670,5
20230711,091800,15227151,670,670,670,670,10
20230711,091700,15220451,671,670,671,670,910
20230711,091600,14610741,669,669,669,669,0
20230711,091500,14610741,669,669,669,669,162
20230711,091400,14502363,665,665,665,665,0
20230711,091300,14502363,665,668,668,665,10000
20230711,091200,7850148,668,668,668,668,1
20230711,091100,7849480,670,670,670,670,311
20230711,091000,7641110,670,670,670,670,0
20230711,090900,7641110,670,670,670,670,6
20230711,090800,7637090,670,667,670,667,151
20230711,090700,7536238,665,665,665,665,0
20230711,090600,7536238,665,665,665,665,17
20230711,090500,7524933,665,667,668,665,3455
20230711,090400,5226343,668,668,668,668,0
20230711,090300,5226343,668,668,668,668,1
20230711,090200,5225675,661,665,665,661,3375
20230711,090100,2990206,665,669,669,665,23
20230711,090000,2974871,664,662,665,662,4493