KissMeData/200230/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201600,123680903,1078,1078,1078,1078,1575
20230710,201500,123680903,1078,1078,1078,1078,0
20230710,201400,123680903,1078,1078,1078,1078,0
20230710,201300,123680903,1078,1078,1078,1078,0
20230710,201200,123680903,1078,1078,1078,1078,0
20230710,201100,123680903,1078,1078,1078,1078,0
20230710,201000,123680903,1078,1078,1078,1078,0
20230710,200900,123680903,1078,1078,1078,1078,0
20230710,200800,123680903,1078,1078,1078,1078,0
20230710,200700,123680903,1078,1078,1078,1078,0
20230710,200600,123680903,1078,1078,1078,1078,0
20230710,200500,123680903,1078,1078,1078,1078,0
20230710,200400,123680903,1078,1078,1078,1078,0
20230710,200300,123680903,1078,1078,1078,1078,0
20230710,200200,123680903,1078,1078,1078,1078,0
20230710,200100,123680903,1078,1078,1078,1078,0
20230710,200000,123680903,1078,1078,1078,1078,0
20230710,195900,123680903,1078,1078,1078,1078,0
20230710,195800,123680903,1078,1078,1078,1078,0
20230710,195700,123680903,1078,1078,1078,1078,0
20230710,195600,123680903,1078,1078,1078,1078,0
20230710,195500,123680903,1078,1078,1078,1078,0
20230710,195400,123680903,1078,1078,1078,1078,0
20230710,195300,123680903,1078,1078,1078,1078,0
20230710,195200,123680903,1078,1078,1078,1078,0
20230710,195100,123680903,1078,1078,1078,1078,0
20230710,195000,123680903,1078,1078,1078,1078,0
20230710,194900,123680903,1078,1078,1078,1078,0
20230710,194800,123680903,1078,1078,1078,1078,0
20230710,194700,123680903,1078,1078,1078,1078,0
20230710,194600,123680903,1078,1078,1078,1078,1575
20230710,194500,123680903,1078,1078,1078,1078,0
20230710,194400,123680903,1078,1078,1078,1078,0
20230710,194300,123680903,1078,1078,1078,1078,0
20230710,194200,123680903,1078,1078,1078,1078,0
20230710,194100,123680903,1078,1078,1078,1078,0
20230710,194000,123680903,1078,1078,1078,1078,0
20230710,193900,123680903,1078,1078,1078,1078,0
20230710,193800,123680903,1078,1078,1078,1078,0
20230710,193700,123680903,1078,1078,1078,1078,0
20230710,193600,123680903,1078,1078,1078,1078,0
20230710,193500,123680903,1078,1078,1078,1078,0
20230710,193400,123680903,1078,1078,1078,1078,0
20230710,193300,123680903,1078,1078,1078,1078,0
20230710,193200,123680903,1078,1078,1078,1078,0
20230710,193100,123680903,1078,1078,1078,1078,0
20230710,193000,123680903,1078,1078,1078,1078,0
20230710,192900,123680903,1078,1078,1078,1078,0
20230710,192800,123680903,1078,1078,1078,1078,0
20230710,192700,123680903,1078,1078,1078,1078,0
20230710,192600,123680903,1078,1078,1078,1078,0
20230710,192500,123680903,1078,1078,1078,1078,0
20230710,192400,123680903,1078,1078,1078,1078,0
20230710,192300,123680903,1078,1078,1078,1078,0
20230710,192200,123680903,1078,1078,1078,1078,0
20230710,192100,123680903,1078,1078,1078,1078,0
20230710,192000,123680903,1078,1078,1078,1078,0
20230710,191900,123680903,1078,1078,1078,1078,0
20230710,191800,123680903,1078,1078,1078,1078,0
20230710,191700,123680903,1078,1078,1078,1078,0
20230710,191600,123680903,1078,1078,1078,1078,1575
20230710,191500,123680903,1078,1078,1078,1078,0
20230710,191400,123680903,1078,1078,1078,1078,0
20230710,191300,123680903,1078,1078,1078,1078,0
20230710,191200,123680903,1078,1078,1078,1078,0
20230710,191100,123680903,1078,1078,1078,1078,0
20230710,191000,123680903,1078,1078,1078,1078,0
20230710,190900,123680903,1078,1078,1078,1078,0
20230710,190800,123680903,1078,1078,1078,1078,0
20230710,190700,123680903,1078,1078,1078,1078,0
20230710,190600,123680903,1078,1078,1078,1078,0
20230710,190500,123680903,1078,1078,1078,1078,0
20230710,190400,123680903,1078,1078,1078,1078,0
20230710,190300,123680903,1078,1078,1078,1078,0
20230710,190200,123680903,1078,1078,1078,1078,0
20230710,190100,123680903,1078,1078,1078,1078,0
20230710,190000,123680903,1078,1078,1078,1078,0
20230710,185900,123680903,1078,1078,1078,1078,0
20230710,185800,123680903,1078,1078,1078,1078,0
20230710,185700,123680903,1078,1078,1078,1078,0
20230710,185600,123680903,1078,1078,1078,1078,0
20230710,185500,123680903,1078,1078,1078,1078,0
20230710,185400,123680903,1078,1078,1078,1078,0
20230710,185300,123680903,1078,1078,1078,1078,0
20230710,185200,123680903,1078,1078,1078,1078,0
20230710,185100,123680903,1078,1078,1078,1078,0
20230710,185000,123680903,1078,1078,1078,1078,0
20230710,184900,123680903,1078,1078,1078,1078,0
20230710,184800,123680903,1078,1078,1078,1078,0
20230710,184700,123680903,1078,1078,1078,1078,0
20230710,184600,123680903,1078,1078,1078,1078,1575
20230710,184500,123680903,1078,1078,1078,1078,0
20230710,184400,123680903,1078,1078,1078,1078,0
20230710,184300,123680903,1078,1078,1078,1078,0
20230710,184200,123680903,1078,1078,1078,1078,0
20230710,184100,123680903,1078,1078,1078,1078,0
20230710,184000,123680903,1078,1078,1078,1078,0
20230710,183900,123680903,1078,1078,1078,1078,0
20230710,183800,123680903,1078,1078,1078,1078,0
20230710,183700,123680903,1078,1078,1078,1078,0
20230710,183600,123680903,1078,1078,1078,1078,0
20230710,183500,123680903,1078,1078,1078,1078,0
20230710,183400,123680903,1078,1078,1078,1078,0
20230710,183300,123680903,1078,1078,1078,1078,0
20230710,183200,123680903,1078,1078,1078,1078,0
20230710,183100,123680903,1078,1078,1078,1078,0
20230710,183000,123680903,1078,1078,1078,1078,0
20230710,182900,123680903,1078,1078,1078,1078,0
20230710,182800,123680903,1078,1078,1078,1078,0
20230710,182700,123680903,1078,1078,1078,1078,0
20230710,182600,123680903,1078,1078,1078,1078,0
20230710,182500,123680903,1078,1078,1078,1078,0
20230710,182400,123680903,1078,1078,1078,1078,0
20230710,182300,123680903,1078,1078,1078,1078,0
20230710,182200,123680903,1078,1078,1078,1078,0
20230710,182100,123680903,1078,1078,1078,1078,0
20230710,182000,123680903,1078,1078,1078,1078,0
20230710,181900,123680903,1078,1078,1078,1078,0
20230710,181800,123680903,1078,1078,1078,1078,0
20230710,181700,123680903,1078,1078,1078,1078,0
20230710,181600,123680903,1078,1078,1078,1078,1575
20230710,181500,123680903,1078,1078,1078,1078,0
20230710,181400,123680903,1078,1078,1078,1078,0
20230710,181300,123680903,1078,1078,1078,1078,0
20230710,181200,123680903,1078,1078,1078,1078,0
20230710,181100,123680903,1078,1078,1078,1078,0
20230710,181000,123680903,1078,1078,1078,1078,0
20230710,180900,123680903,1078,1078,1078,1078,0
20230710,180800,123680903,1078,1078,1078,1078,0
20230710,180700,123680903,1078,1078,1078,1078,0
20230710,180600,123680903,1078,1078,1078,1078,0
20230710,180500,123680903,1078,1078,1078,1078,0
20230710,180400,123680903,1078,1078,1078,1078,0
20230710,180300,123680903,1078,1078,1078,1078,0
20230710,180200,123680903,1078,1078,1078,1078,0
20230710,180100,123680903,1078,1078,1078,1078,0
20230710,180000,123680903,1078,1078,1078,1078,0
20230710,175900,123680903,1078,1078,1078,1078,0
20230710,175800,123680903,1078,1078,1078,1078,0
20230710,175700,123680903,1078,1078,1078,1078,0
20230710,175600,123680903,1078,1078,1078,1078,0
20230710,175500,123680903,1078,1078,1078,1078,0
20230710,175400,123680903,1078,1078,1078,1078,0
20230710,175300,123680903,1078,1078,1078,1078,0
20230710,175200,123680903,1078,1078,1078,1078,0
20230710,175100,123680903,1078,1078,1078,1078,0
20230710,175000,123680903,1078,1078,1078,1078,0
20230710,174900,123680903,1078,1078,1078,1078,0
20230710,174800,123680903,1078,1078,1078,1078,0
20230710,174700,123680903,1078,1078,1078,1078,0
20230710,174600,123680903,1078,1078,1078,1078,1575
20230710,174500,123680903,1078,1078,1078,1078,0
20230710,174400,123680903,1078,1078,1078,1078,0
20230710,174300,123680903,1078,1078,1078,1078,0
20230710,174200,123680903,1078,1078,1078,1078,0
20230710,174100,123680903,1078,1078,1078,1078,0
20230710,174000,123680903,1078,1078,1078,1078,0
20230710,173900,123680903,1078,1078,1078,1078,0
20230710,173800,123680903,1078,1078,1078,1078,0
20230710,173700,123680903,1078,1078,1078,1078,0
20230710,173600,123680903,1078,1078,1078,1078,0
20230710,173500,123680903,1078,1078,1078,1078,0
20230710,173400,123680903,1078,1078,1078,1078,0
20230710,173300,123680903,1078,1078,1078,1078,0
20230710,173200,123680903,1078,1078,1078,1078,0
20230710,173100,123680903,1078,1078,1078,1078,0
20230710,173000,123680903,1078,1078,1078,1078,0
20230710,172900,123680903,1078,1078,1078,1078,0
20230710,172800,123680903,1078,1078,1078,1078,0
20230710,172700,123680903,1078,1078,1078,1078,0
20230710,172600,123680903,1078,1078,1078,1078,0
20230710,172500,123680903,1078,1078,1078,1078,0
20230710,172400,123680903,1078,1078,1078,1078,0
20230710,172300,123680903,1078,1078,1078,1078,0
20230710,172200,123680903,1078,1078,1078,1078,0
20230710,172100,123680903,1078,1078,1078,1078,0
20230710,172000,123680903,1078,1078,1078,1078,0
20230710,171900,123680903,1078,1078,1078,1078,0
20230710,171800,123680903,1078,1078,1078,1078,0
20230710,171700,123680903,1078,1078,1078,1078,0
20230710,171600,123680903,1078,1078,1078,1078,1575
20230710,171500,123680903,1078,1078,1078,1078,0
20230710,171400,123680903,1078,1078,1078,1078,0
20230710,171300,123680903,1078,1078,1078,1078,0
20230710,171200,123680903,1078,1078,1078,1078,0
20230710,171100,123680903,1078,1078,1078,1078,0
20230710,171000,123680903,1078,1078,1078,1078,0
20230710,170900,123680903,1078,1078,1078,1078,0
20230710,170800,123680903,1078,1078,1078,1078,0
20230710,170700,123680903,1078,1078,1078,1078,0
20230710,170600,123680903,1078,1078,1078,1078,0
20230710,170500,123680903,1078,1078,1078,1078,0
20230710,170400,123680903,1078,1078,1078,1078,0
20230710,170300,123680903,1078,1078,1078,1078,0
20230710,170200,123680903,1078,1078,1078,1078,0
20230710,170100,123680903,1078,1078,1078,1078,0
20230710,170000,123680903,1078,1078,1078,1078,0
20230710,165900,123680903,1078,1078,1078,1078,0
20230710,165800,123680903,1078,1078,1078,1078,0
20230710,165700,123680903,1078,1078,1078,1078,0
20230710,165600,123680903,1078,1078,1078,1078,0
20230710,165500,123680903,1078,1078,1078,1078,0
20230710,165400,123680903,1078,1078,1078,1078,0
20230710,165300,123680903,1078,1078,1078,1078,0
20230710,165200,123680903,1078,1078,1078,1078,0
20230710,165100,123680903,1078,1078,1078,1078,0
20230710,165000,123680903,1078,1078,1078,1078,0
20230710,164900,123680903,1078,1078,1078,1078,0
20230710,164800,123680903,1078,1078,1078,1078,0
20230710,164700,123680903,1078,1078,1078,1078,0
20230710,164600,123680903,1078,1078,1078,1078,1575
20230710,164500,123680903,1078,1078,1078,1078,0
20230710,164400,123680903,1078,1078,1078,1078,0
20230710,164300,123680903,1078,1078,1078,1078,0
20230710,164200,123680903,1078,1078,1078,1078,0
20230710,164100,123680903,1078,1078,1078,1078,0
20230710,164000,123680903,1078,1078,1078,1078,0
20230710,163900,123680903,1078,1078,1078,1078,0
20230710,163800,123680903,1078,1078,1078,1078,0
20230710,163700,123680903,1078,1078,1078,1078,0
20230710,163600,123680903,1078,1078,1078,1078,0
20230710,163500,123680903,1078,1078,1078,1078,0
20230710,163400,123680903,1078,1078,1078,1078,0
20230710,163300,123680903,1078,1078,1078,1078,0
20230710,163200,123680903,1078,1078,1078,1078,0
20230710,163100,123680903,1078,1078,1078,1078,0
20230710,163000,123680903,1078,1078,1078,1078,0
20230710,162900,123680903,1078,1078,1078,1078,0
20230710,162800,123680903,1078,1078,1078,1078,0
20230710,162700,123680903,1078,1078,1078,1078,0
20230710,162600,123680903,1078,1078,1078,1078,0
20230710,162500,123680903,1078,1078,1078,1078,0
20230710,162400,123680903,1078,1078,1078,1078,0
20230710,162300,123680903,1078,1078,1078,1078,0
20230710,162200,123680903,1078,1078,1078,1078,0
20230710,162100,123680903,1078,1078,1078,1078,0
20230710,162000,123680903,1078,1078,1078,1078,0
20230710,161900,123680903,1078,1078,1078,1078,0
20230710,161800,123680903,1078,1078,1078,1078,0
20230710,161700,123680903,1078,1078,1078,1078,0
20230710,161600,123680903,1078,1078,1078,1078,1575
20230710,161500,123680903,1078,1078,1078,1078,0
20230710,161400,123680903,1078,1078,1078,1078,0
20230710,161300,123680903,1078,1078,1078,1078,0
20230710,161200,123680903,1078,1078,1078,1078,0
20230710,161100,123680903,1078,1078,1078,1078,0
20230710,161000,123680903,1078,1078,1078,1078,0
20230710,160900,123680903,1078,1078,1078,1078,0
20230710,160800,123680903,1078,1078,1078,1078,0
20230710,160700,123680903,1078,1078,1078,1078,0
20230710,160600,123680903,1078,1078,1078,1078,0
20230710,160500,123680903,1078,1078,1078,1078,0
20230710,160400,123680903,1078,1078,1078,1078,0
20230710,160300,123680903,1078,1078,1078,1078,0
20230710,160200,123680903,1078,1078,1078,1078,0
20230710,160100,123680903,1078,1078,1078,1078,0
20230710,160000,123680903,1078,1078,1078,1078,0
20230710,155900,123680903,1078,1078,1078,1078,0
20230710,155800,123680903,1078,1078,1078,1078,0
20230710,155700,123680903,1078,1078,1078,1078,0
20230710,155600,123680903,1078,1078,1078,1078,0
20230710,155500,123680903,1078,1078,1078,1078,0
20230710,155400,123680903,1078,1078,1078,1078,0
20230710,155300,123680903,1078,1078,1078,1078,0
20230710,155200,123680903,1078,1078,1078,1078,0
20230710,155100,123680903,1078,1078,1078,1078,0
20230710,155000,123680903,1078,1078,1078,1078,0
20230710,154900,123680903,1078,1078,1078,1078,0
20230710,154800,123680903,1078,1078,1078,1078,0
20230710,154700,123680903,1078,1078,1078,1078,0
20230710,154600,123680903,1078,1078,1078,1078,1575
20230710,154500,123680903,1078,1078,1078,1078,0
20230710,154400,123680903,1078,1078,1078,1078,0
20230710,154300,123680903,1078,1078,1078,1078,0
20230710,154200,123680903,1078,1078,1078,1078,0
20230710,154100,123680903,1078,1078,1078,1078,0
20230710,154000,123680903,1078,1078,1078,1078,0
20230710,153900,123680903,1078,1078,1078,1078,0
20230710,153800,123680903,1078,1078,1078,1078,0
20230710,153700,123680903,1078,1078,1078,1078,0
20230710,153600,123680903,1078,1078,1078,1078,0
20230710,153500,123680903,1078,1078,1078,1078,0
20230710,153400,123680903,1078,1078,1078,1078,0
20230710,153300,123680903,1078,1078,1078,1078,0
20230710,153200,123680903,1078,1078,1078,1078,0
20230710,153100,123680903,1078,1078,1078,1078,0
20230710,153000,123680903,1078,1078,1078,1078,1575
20230710,152900,121983053,1076,1076,1076,1076,0
20230710,152800,121983053,1076,1076,1076,1076,0
20230710,152700,121983053,1076,1076,1076,1076,0
20230710,152600,121983053,1076,1076,1076,1076,0
20230710,152500,121983053,1076,1076,1076,1076,0
20230710,152400,121983053,1076,1076,1076,1076,0
20230710,152300,121983053,1076,1076,1076,1076,0
20230710,152200,121983053,1076,1076,1076,1076,0
20230710,152100,121983053,1076,1076,1076,1076,0
20230710,152000,121983053,1076,1076,1076,1076,0
20230710,151900,121983053,1076,1076,1076,1076,1
20230710,151800,121981977,1075,1075,1075,1075,5
20230710,151700,121976602,1075,1075,1075,1075,10
20230710,151600,121965852,1075,1075,1075,1075,5
20230710,151500,121960477,1070,1070,1070,1070,0
20230710,151400,121960477,1070,1075,1075,1070,1400
20230710,151300,120461743,1076,1076,1076,1076,0
20230710,151200,120461743,1076,1076,1076,1076,1
20230710,151100,120460667,1077,1077,1077,1077,0
20230710,151000,120460667,1077,1077,1077,1077,0
20230710,150900,120460667,1077,1077,1077,1077,0
20230710,150800,120460667,1077,1077,1077,1077,0
20230710,150700,120460667,1077,1077,1077,1077,1
20230710,150600,120459590,1077,1077,1077,1077,2
20230710,150500,120457436,1077,1077,1077,1077,1422
20230710,150400,118925942,1077,1077,1077,1077,136
20230710,150300,118779470,1077,1077,1077,1077,1
20230710,150200,118778393,1076,1076,1076,1076,300
20230710,150100,118455593,1076,1075,1076,1075,484
20230710,150000,117934873,1070,1070,1070,1070,0
20230710,145900,117934873,1070,1070,1070,1070,0
20230710,145800,117934873,1070,1070,1070,1070,0
20230710,145700,117934873,1070,1071,1071,1070,1000
20230710,145600,116864801,1075,1071,1075,1071,4200
20230710,145500,112365801,1071,1071,1071,1071,0
20230710,145400,112365801,1071,1071,1071,1071,0
20230710,145300,112365801,1071,1071,1071,1071,0
20230710,145200,112365801,1071,1071,1071,1071,0
20230710,145100,112365801,1071,1071,1071,1071,0
20230710,145000,112365801,1071,1071,1071,1071,0
20230710,144900,112365801,1071,1071,1071,1071,0
20230710,144800,112365801,1071,1071,1071,1071,0
20230710,144700,112365801,1071,1071,1071,1071,0
20230710,144600,112365801,1071,1071,1071,1071,1
20230710,144500,112364730,1075,1075,1075,1075,0
20230710,144400,112364730,1075,1075,1075,1075,0
20230710,144300,112364730,1075,1075,1075,1075,0
20230710,144200,112364730,1075,1075,1075,1075,0
20230710,144100,112364730,1075,1075,1075,1075,0
20230710,144000,112364730,1075,1072,1075,1071,3898
20230710,143900,108189233,1071,1071,1071,1071,0
20230710,143800,108189233,1071,1071,1071,1071,0
20230710,143700,108189233,1071,1071,1071,1071,0
20230710,143600,108189233,1071,1071,1071,1071,0
20230710,143500,108189233,1071,1071,1071,1071,2240
20230710,143400,105790193,1070,1070,1070,1070,0
20230710,143300,105790193,1070,1076,1076,1070,3020
20230710,143200,102556041,1075,1075,1075,1075,0
20230710,143100,102556041,1075,1075,1075,1075,0
20230710,143000,102556041,1075,1075,1075,1075,0
20230710,142900,102556041,1075,1075,1075,1075,0
20230710,142800,102556041,1075,1075,1075,1075,48
20230710,142700,102504441,1075,1075,1075,1075,0
20230710,142600,102504441,1075,1075,1075,1075,289
20230710,142500,102193766,1075,1075,1075,1075,641
20230710,142400,101504691,1075,1075,1075,1075,1085
20230710,142300,100338316,1075,1075,1075,1075,0
20230710,142200,100338316,1075,1075,1075,1075,0
20230710,142100,100338316,1075,1075,1075,1075,0
20230710,142000,100338316,1075,1075,1075,1075,20
20230710,141900,100316816,1070,1070,1070,1070,0
20230710,141800,100316816,1070,1070,1070,1070,0
20230710,141700,100316816,1070,1070,1070,1070,0
20230710,141600,100316816,1070,1070,1070,1070,0
20230710,141500,100316816,1070,1078,1078,1070,1001
20230710,141400,99243999,1078,1078,1078,1078,0
20230710,141300,99243999,1078,1078,1078,1078,0
20230710,141200,99243999,1078,1078,1078,1078,0
20230710,141100,99243999,1078,1078,1078,1078,0
20230710,141000,99243999,1078,1078,1078,1078,0
20230710,140900,99243999,1078,1078,1078,1078,1000
20230710,140800,98165999,1078,1078,1078,1078,0
20230710,140700,98165999,1078,1078,1078,1078,1193
20230710,140600,96879945,1078,1078,1078,1078,0
20230710,140500,96879945,1078,1078,1078,1078,0
20230710,140400,96879945,1078,1078,1078,1078,0
20230710,140300,96879945,1078,1078,1078,1078,0
20230710,140200,96879945,1078,1078,1078,1078,0
20230710,140100,96879945,1078,1078,1078,1078,0
20230710,140000,96879945,1078,1078,1078,1078,91
20230710,135900,96781847,1078,1078,1078,1078,0
20230710,135800,96781847,1078,1078,1078,1078,0
20230710,135700,96781847,1078,1079,1079,1078,132
20230710,135600,96639550,1079,1079,1079,1079,0
20230710,135500,96639550,1079,1079,1079,1079,0
20230710,135400,96639550,1079,1079,1079,1079,0
20230710,135300,96639550,1079,1079,1079,1079,0
20230710,135200,96639550,1079,1079,1079,1079,5
20230710,135100,96634155,1079,1079,1079,1079,0
20230710,135000,96634155,1079,1079,1079,1079,0
20230710,134900,96634155,1079,1079,1079,1079,1
20230710,134800,96633076,1078,1078,1078,1078,400
20230710,134700,96201876,1078,1078,1078,1078,186
20230710,134600,96001368,1078,1078,1079,1078,285
20230710,134500,95694137,1078,1078,1078,1078,0
20230710,134400,95694137,1078,1078,1078,1078,0
20230710,134300,95694137,1078,1078,1078,1078,16
20230710,134200,95676889,1078,1078,1078,1078,2387
20230710,134100,93103703,1078,1078,1078,1078,294
20230710,134000,92786771,1078,1078,1078,1078,2
20230710,133900,92784615,1077,1077,1077,1077,303
20230710,133800,92458284,1077,1077,1077,1077,1
20230710,133700,92457207,1077,1077,1077,1077,0
20230710,133600,92457207,1077,1077,1077,1077,1
20230710,133500,92456130,1073,1073,1073,1073,0
20230710,133400,92456130,1073,1073,1073,1073,0
20230710,133300,92456130,1073,1073,1073,1073,0
20230710,133200,92456130,1073,1073,1073,1073,0
20230710,133100,92456130,1073,1073,1073,1073,652
20230710,133000,91756534,1073,1073,1073,1073,0
20230710,132900,91756534,1073,1073,1073,1073,0
20230710,132800,91756534,1073,1073,1073,1073,0
20230710,132700,91756534,1073,1073,1073,1073,0
20230710,132600,91756534,1073,1073,1073,1073,0
20230710,132500,91756534,1073,1073,1073,1073,0
20230710,132400,91756534,1073,1073,1073,1073,0
20230710,132300,91756534,1073,1073,1073,1073,0
20230710,132200,91756534,1073,1073,1073,1073,0
20230710,132100,91756534,1073,1073,1073,1073,0
20230710,132000,91756534,1073,1073,1073,1073,1000
20230710,131900,90683534,1073,1072,1073,1072,2000
20230710,131800,88537543,1072,1072,1072,1072,1
20230710,131700,88536471,1066,1066,1066,1066,0
20230710,131600,88536471,1066,1068,1068,1066,110
20230710,131500,88419140,1073,1073,1073,1073,0
20230710,131400,88419140,1073,1073,1073,1073,0
20230710,131300,88419140,1073,1073,1073,1073,0
20230710,131200,88419140,1073,1073,1073,1073,0
20230710,131100,88419140,1073,1073,1073,1073,0
20230710,131000,88419140,1073,1073,1073,1073,0
20230710,130900,88419140,1073,1074,1074,1073,208
20230710,130800,88195946,1077,1077,1077,1077,0
20230710,130700,88195946,1077,1077,1077,1077,0
20230710,130600,88195946,1077,1077,1077,1077,0
20230710,130500,88195946,1077,1077,1077,1077,0
20230710,130400,88195946,1077,1077,1077,1077,4356
20230710,130300,83504534,1077,1077,1077,1077,0
20230710,130200,83504534,1077,1077,1077,1077,0
20230710,130100,83504534,1077,1077,1077,1077,0
20230710,130000,83504534,1077,1077,1077,1077,400
20230710,125900,83073734,1078,1078,1078,1078,0
20230710,125800,83073734,1078,1078,1078,1078,0
20230710,125700,83073734,1078,1078,1078,1078,0
20230710,125600,83073734,1078,1078,1078,1078,120
20230710,125500,82944374,1078,1078,1078,1078,0
20230710,125400,82944374,1078,1078,1078,1078,0
20230710,125300,82944374,1078,1078,1078,1078,0
20230710,125200,82944374,1078,1078,1078,1078,0
20230710,125100,82944374,1078,1078,1078,1078,0
20230710,125000,82944374,1078,1078,1078,1078,0
20230710,124900,82944374,1078,1078,1078,1078,10
20230710,124800,82933594,1078,1073,1078,1073,4
20230710,124700,82929291,1063,1073,1073,1063,3958
20230710,124600,78703546,1073,1073,1073,1073,0
20230710,124500,78703546,1073,1073,1073,1073,0
20230710,124400,78703546,1073,1073,1073,1073,5
20230710,124300,78698181,1075,1075,1075,1075,0
20230710,124200,78698181,1075,1075,1075,1075,0
20230710,124100,78698181,1075,1075,1075,1075,0
20230710,124000,78698181,1075,1075,1075,1075,1
20230710,123900,78697106,1075,1074,1075,1074,530
20230710,123800,78127656,1073,1073,1073,1073,33
20230710,123700,78092247,1072,1072,1072,1072,0
20230710,123600,78092247,1072,1072,1072,1072,0
20230710,123500,78092247,1072,1072,1072,1072,0
20230710,123400,78092247,1072,1072,1072,1072,0
20230710,123300,78092247,1072,1072,1072,1072,0
20230710,123200,78092247,1072,1072,1072,1072,0
20230710,123100,78092247,1072,1072,1072,1072,0
20230710,123000,78092247,1072,1072,1072,1072,0
20230710,122900,78092247,1072,1072,1072,1072,0
20230710,122800,78092247,1072,1072,1072,1072,0
20230710,122700,78092247,1072,1072,1072,1072,0
20230710,122600,78092247,1072,1072,1072,1072,0
20230710,122500,78092247,1072,1072,1072,1072,0
20230710,122400,78092247,1072,1072,1072,1072,0
20230710,122300,78092247,1072,1072,1072,1072,1
20230710,122200,78091175,1075,1075,1075,1075,0
20230710,122100,78091175,1075,1075,1075,1075,15
20230710,122000,78075050,1073,1073,1073,1073,0
20230710,121900,78075050,1073,1073,1073,1073,2
20230710,121800,78072904,1075,1075,1075,1075,4
20230710,121700,78068604,1075,1069,1075,1067,1017
20230710,121600,76983182,1068,1068,1068,1068,0
20230710,121500,76983182,1068,1068,1068,1068,0
20230710,121400,76983182,1068,1070,1070,1068,100
20230710,121300,76876316,1075,1075,1075,1075,0
20230710,121200,76876316,1075,1075,1075,1075,0
20230710,121100,76876316,1075,1075,1075,1075,0
20230710,121000,76876316,1075,1075,1075,1075,0
20230710,120900,76876316,1075,1075,1075,1075,0
20230710,120800,76876316,1075,1075,1075,1075,0
20230710,120700,76876316,1075,1075,1075,1075,0
20230710,120600,76876316,1075,1075,1075,1075,0
20230710,120500,76876316,1075,1075,1075,1075,0
20230710,120400,76876316,1075,1075,1075,1075,0
20230710,120300,76876316,1075,1075,1075,1075,100
20230710,120200,76768816,1075,1075,1075,1075,0
20230710,120100,76768816,1075,1075,1075,1075,0
20230710,120000,76768816,1075,1075,1075,1075,0
20230710,115900,76768816,1075,1075,1075,1075,0
20230710,115800,76768816,1075,1075,1075,1075,0
20230710,115700,76768816,1075,1075,1075,1075,0
20230710,115600,76768816,1075,1075,1075,1075,0
20230710,115500,76768816,1075,1075,1075,1075,6
20230710,115400,76762366,1075,1075,1075,1075,0
20230710,115300,76762366,1075,1075,1075,1075,5
20230710,115200,76756991,1068,1068,1068,1068,0
20230710,115100,76756991,1068,1068,1068,1068,0
20230710,115000,76756991,1068,1069,1069,1068,500
20230710,114900,76222565,1069,1069,1069,1069,0
20230710,114800,76222565,1069,1069,1069,1069,0
20230710,114700,76222565,1069,1069,1069,1069,0
20230710,114600,76222565,1069,1074,1074,1069,175
20230710,114500,76035325,1075,1075,1075,1075,0
20230710,114400,76035325,1075,1075,1075,1075,0
20230710,114300,76035325,1075,1075,1075,1075,0
20230710,114200,76035325,1075,1075,1075,1075,0
20230710,114100,76035325,1075,1075,1075,1075,0
20230710,114000,76035325,1075,1075,1075,1075,0
20230710,113900,76035325,1075,1075,1075,1075,10
20230710,113800,76024575,1076,1076,1078,1076,172
20230710,113700,75839351,1078,1076,1078,1076,4
20230710,113600,75835043,1078,1077,1078,1076,54
20230710,113500,75776835,1078,1078,1078,1078,211
20230710,113400,75549377,1079,1075,1079,1074,481
20230710,113300,75031743,1074,1074,1074,1074,77
20230710,113200,74949045,1073,1073,1073,1073,1
20230710,113100,74947972,1069,1074,1074,1069,360
20230710,113000,74562495,1074,1074,1074,1074,0
20230710,112900,74562495,1074,1074,1074,1074,0
20230710,112800,74562495,1074,1074,1074,1074,20
20230710,112700,74541015,1074,1074,1074,1074,0
20230710,112600,74541015,1074,1074,1074,1074,0
20230710,112500,74541015,1074,1074,1074,1074,400
20230710,112400,74111415,1074,1074,1074,1074,1
20230710,112300,74110341,1074,1074,1074,1074,0
20230710,112200,74110341,1074,1074,1074,1074,1
20230710,112100,74109267,1071,1071,1071,1071,0
20230710,112000,74109267,1071,1071,1071,1071,0
20230710,111900,74109267,1071,1071,1071,1071,0
20230710,111800,74109267,1071,1072,1072,1071,262
20230710,111700,73828593,1072,1073,1073,1072,7
20230710,111600,73821088,1074,1074,1074,1074,0
20230710,111500,73821088,1074,1074,1074,1074,1
20230710,111400,73820014,1074,1074,1074,1074,0
20230710,111300,73820014,1074,1074,1074,1074,1
20230710,111200,73818940,1074,1074,1074,1074,5
20230710,111100,73813570,1074,1074,1074,1074,0
20230710,111000,73813570,1074,1074,1074,1074,0
20230710,110900,73813570,1074,1074,1074,1074,0
20230710,110800,73813570,1074,1074,1074,1074,0
20230710,110700,73813570,1074,1074,1074,1074,0
20230710,110600,73813570,1074,1074,1074,1074,0
20230710,110500,73813570,1074,1073,1074,1073,3
20230710,110400,73810350,1073,1073,1073,1073,0
20230710,110300,73810350,1073,1073,1073,1073,498
20230710,110200,73275996,1073,1073,1073,1073,0
20230710,110100,73275996,1073,1073,1073,1073,0
20230710,110000,73275996,1073,1073,1073,1073,0
20230710,105900,73275996,1073,1073,1073,1073,3
20230710,105800,73272777,1074,1074,1074,1074,1
20230710,105700,73271703,1074,1074,1074,1074,0
20230710,105600,73271703,1074,1074,1074,1074,1
20230710,105500,73270629,1073,1073,1073,1073,0
20230710,105400,73270629,1073,1073,1073,1073,0
20230710,105300,73270629,1073,1073,1073,1073,0
20230710,105200,73270629,1073,1073,1073,1073,50
20230710,105100,73216979,1073,1074,1074,1073,186
20230710,105000,73017351,1075,1075,1075,1075,0
20230710,104900,73017351,1075,1075,1075,1075,84
20230710,104800,72927051,1075,1075,1075,1075,0
20230710,104700,72927051,1075,1077,1077,1075,1337
20230710,104600,71489176,1075,1075,1075,1075,0
20230710,104500,71489176,1075,1075,1075,1075,0
20230710,104400,71489176,1075,1075,1075,1075,44
20230710,104300,71441876,1076,1076,1076,1076,40
20230710,104200,71398836,1076,1076,1076,1076,3117
20230710,104100,68044944,1076,1076,1076,1076,200
20230710,104000,67829744,1076,1076,1076,1076,1
20230710,103900,67828668,1076,1076,1076,1076,21
20230710,103800,67806072,1076,1076,1076,1076,20
20230710,103700,67784552,1077,1077,1077,1077,0
20230710,103600,67784552,1077,1075,1077,1075,11
20230710,103500,67772725,1075,1075,1075,1075,40
20230710,103400,67729725,1075,1077,1077,1075,229
20230710,103300,67483316,1078,1080,1080,1078,889
20230710,103200,66524103,1080,1080,1080,1080,100
20230710,103100,66416103,1081,1081,1081,1081,0
20230710,103000,66416103,1081,1081,1081,1081,0
20230710,102900,66416103,1081,1081,1081,1081,0
20230710,102800,66416103,1081,1081,1081,1081,2
20230710,102700,66413941,1081,1081,1081,1081,0
20230710,102600,66413941,1081,1081,1081,1081,0
20230710,102500,66413941,1081,1081,1081,1081,0
20230710,102400,66413941,1081,1081,1081,1081,0
20230710,102300,66413941,1081,1081,1081,1081,100
20230710,102200,66305841,1080,1080,1080,1080,0
20230710,102100,66305841,1080,1080,1080,1080,12
20230710,102000,66292881,1079,1079,1079,1079,0
20230710,101900,66292881,1079,1079,1079,1079,1
20230710,101800,66291802,1079,1081,1081,1079,36
20230710,101700,66252909,1081,1081,1081,1081,0
20230710,101600,66252909,1081,1081,1081,1081,0
20230710,101500,66252909,1081,1081,1081,1081,4
20230710,101400,66248585,1082,1082,1082,1082,0
20230710,101300,66248585,1082,1082,1082,1082,1
20230710,101200,66247503,1083,1083,1083,1083,0
20230710,101100,66247503,1083,1083,1083,1083,18
20230710,101000,66228009,1084,1084,1084,1084,0
20230710,100900,66228009,1084,1084,1084,1084,0
20230710,100800,66228009,1084,1084,1084,1084,0
20230710,100700,66228009,1084,1084,1084,1084,0
20230710,100600,66228009,1084,1084,1084,1084,0
20230710,100500,66228009,1084,1084,1084,1084,0
20230710,100400,66228009,1084,1084,1084,1084,0
20230710,100300,66228009,1084,1073,1084,1073,9754
20230710,100200,55761938,1073,1073,1074,1071,4072
20230710,100100,51391850,1073,1074,1074,1073,1415
20230710,100000,49872142,1074,1076,1076,1074,1573
20230710,095900,48181607,1077,1082,1082,1077,486
20230710,095800,47656456,1083,1084,1084,1083,2
20230710,095700,47654289,1084,1084,1084,1084,1
20230710,095600,47653205,1084,1084,1084,1084,11
20230710,095500,47641281,1084,1085,1085,1084,2
20230710,095400,47639112,1086,1086,1086,1086,1
20230710,095300,47638026,1081,1084,1084,1081,4000
20230710,095200,43312293,1089,1089,1089,1089,12
20230710,095100,43299225,1084,1084,1084,1084,0
20230710,095000,43299225,1084,1084,1084,1084,0
20230710,094900,43299225,1084,1084,1084,1084,1
20230710,094800,43298141,1090,1090,1090,1090,0
20230710,094700,43298141,1090,1090,1090,1090,1400
20230710,094600,41772141,1090,1090,1090,1090,222
20230710,094500,41530161,1092,1092,1092,1092,10
20230710,094400,41519241,1092,1092,1092,1083,2694
20230710,094300,38590407,1092,1093,1093,1081,635
20230710,094200,37901423,1093,1094,1095,1093,1801
20230710,094100,35930230,1094,1094,1099,1094,206
20230710,094000,35703862,1094,1099,1099,1094,1003
20230710,093900,34601574,1100,1083,1100,1083,3870
20230710,093800,30401952,1083,1081,1083,1081,245
20230710,093700,30136817,1081,1082,1083,1081,1067
20230710,093600,28982813,1082,1073,1082,1073,4161
20230710,093500,24510779,1073,1073,1073,1073,0
20230710,093400,24510779,1073,1073,1073,1073,0
20230710,093300,24510779,1073,1073,1073,1073,0
20230710,093200,24510779,1073,1073,1073,1073,1
20230710,093100,24509706,1067,1072,1073,1067,2131
20230710,093000,22225621,1070,1070,1070,1070,541
20230710,092900,21646751,1070,1070,1070,1070,20
20230710,092800,21625351,1070,1070,1070,1070,10
20230710,092700,21614651,1067,1067,1067,1067,5
20230710,092600,21609316,1067,1067,1067,1067,440
20230710,092500,21139836,1067,1070,1070,1067,51
20230710,092400,21085392,1070,1070,1070,1070,10
20230710,092300,21074692,1070,1066,1070,1066,1001
20230710,092200,20007622,1066,1065,1067,1065,8654
20230710,092100,10784804,1066,1065,1066,1065,1872
20230710,092000,8790593,1065,1066,1066,1065,582
20230710,091900,8170753,1066,1066,1066,1066,0
20230710,091800,8170753,1066,1067,1067,1066,916
20230710,091700,7193997,1071,1071,1071,1071,0
20230710,091600,7193997,1071,1071,1071,1071,1
20230710,091500,7192926,1065,1065,1065,1065,1094
20230710,091400,6027816,1065,1064,1065,1064,1748
20230710,091300,4167943,1064,1064,1064,1064,0
20230710,091200,4167943,1064,1065,1065,1064,306
20230710,091100,3842153,1065,1065,1065,1065,0
20230710,091000,3842153,1065,1065,1065,1065,0
20230710,090900,3842153,1065,1065,1065,1065,5
20230710,090800,3836828,1063,1063,1063,1063,0
20230710,090700,3836828,1063,1063,1063,1063,0
20230710,090600,3836828,1063,1063,1063,1063,1
20230710,090500,3835765,1071,1071,1071,1071,2
20230710,090400,3833623,1071,1071,1071,1071,1
20230710,090300,3832552,1061,1062,1062,1060,2450
20230710,090200,1233007,1062,1070,1070,1062,703
20230710,090100,485319,1070,1071,1072,1070,206
20230710,090000,264682,1071,1072,1072,1071,247