KissMeData/009270/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184900,310283286,1427,1427,1427,1427,15907
20230710,184800,310283286,1427,1427,1427,1427,0
20230710,184700,310283286,1427,1427,1427,1427,0
20230710,184600,310283286,1427,1427,1427,1427,0
20230710,184500,310283286,1427,1427,1427,1427,0
20230710,184400,310283286,1427,1427,1427,1427,0
20230710,184300,310283286,1427,1427,1427,1427,0
20230710,184200,310283286,1427,1427,1427,1427,0
20230710,184100,310283286,1427,1427,1427,1427,0
20230710,184000,310283286,1427,1427,1427,1427,0
20230710,183900,310283286,1427,1427,1427,1427,0
20230710,183800,310283286,1427,1427,1427,1427,0
20230710,183700,310283286,1427,1427,1427,1427,0
20230710,183600,310283286,1427,1427,1427,1427,0
20230710,183500,310283286,1427,1427,1427,1427,0
20230710,183400,310283286,1427,1427,1427,1427,0
20230710,183300,310283286,1427,1427,1427,1427,0
20230710,183200,310283286,1427,1427,1427,1427,0
20230710,183100,310283286,1427,1427,1427,1427,0
20230710,183000,310283286,1427,1427,1427,1427,0
20230710,182900,310283286,1427,1427,1427,1427,0
20230710,182800,310283286,1427,1427,1427,1427,0
20230710,182700,310283286,1427,1427,1427,1427,0
20230710,182600,310283286,1427,1427,1427,1427,0
20230710,182500,310283286,1427,1427,1427,1427,0
20230710,182400,310283286,1427,1427,1427,1427,0
20230710,182300,310283286,1427,1427,1427,1427,0
20230710,182200,310283286,1427,1427,1427,1427,0
20230710,182100,310283286,1427,1427,1427,1427,0
20230710,182000,310283286,1427,1427,1427,1427,0
20230710,181900,310283286,1427,1427,1427,1427,15907
20230710,181800,310283286,1427,1427,1427,1427,0
20230710,181700,310283286,1427,1427,1427,1427,0
20230710,181600,310283286,1427,1427,1427,1427,0
20230710,181500,310283286,1427,1427,1427,1427,0
20230710,181400,310283286,1427,1427,1427,1427,0
20230710,181300,310283286,1427,1427,1427,1427,0
20230710,181200,310283286,1427,1427,1427,1427,0
20230710,181100,310283286,1427,1427,1427,1427,0
20230710,181000,310283286,1427,1427,1427,1427,0
20230710,180900,310283286,1427,1427,1427,1427,0
20230710,180800,310283286,1427,1427,1427,1427,0
20230710,180700,310283286,1427,1427,1427,1427,0
20230710,180600,310283286,1427,1427,1427,1427,0
20230710,180500,310283286,1427,1427,1427,1427,0
20230710,180400,310283286,1427,1427,1427,1427,0
20230710,180300,310283286,1427,1427,1427,1427,0
20230710,180200,310283286,1427,1427,1427,1427,0
20230710,180100,310283286,1427,1427,1427,1427,0
20230710,180000,310283286,1427,1427,1427,1427,0
20230710,175900,310283286,1427,1427,1427,1427,0
20230710,175800,310283286,1427,1427,1427,1427,0
20230710,175700,310283286,1427,1427,1427,1427,0
20230710,175600,310283286,1427,1427,1427,1427,0
20230710,175500,310283286,1427,1427,1427,1427,0
20230710,175400,310283286,1427,1427,1427,1427,0
20230710,175300,310283286,1427,1427,1427,1427,0
20230710,175200,310283286,1427,1427,1427,1427,0
20230710,175100,310283286,1427,1427,1427,1427,0
20230710,175000,310283286,1427,1427,1427,1427,0
20230710,174900,310283286,1427,1427,1427,1427,15907
20230710,174800,310283286,1427,1427,1427,1427,0
20230710,174700,310283286,1427,1427,1427,1427,0
20230710,174600,310283286,1427,1427,1427,1427,0
20230710,174500,310283286,1427,1427,1427,1427,0
20230710,174400,310283286,1427,1427,1427,1427,0
20230710,174300,310283286,1427,1427,1427,1427,0
20230710,174200,310283286,1427,1427,1427,1427,0
20230710,174100,310283286,1427,1427,1427,1427,0
20230710,174000,310283286,1427,1427,1427,1427,0
20230710,173900,310283286,1427,1427,1427,1427,0
20230710,173800,310283286,1427,1427,1427,1427,0
20230710,173700,310283286,1427,1427,1427,1427,0
20230710,173600,310283286,1427,1427,1427,1427,0
20230710,173500,310283286,1427,1427,1427,1427,0
20230710,173400,310283286,1427,1427,1427,1427,0
20230710,173300,310283286,1427,1427,1427,1427,0
20230710,173200,310283286,1427,1427,1427,1427,0
20230710,173100,310283286,1427,1427,1427,1427,0
20230710,173000,310283286,1427,1427,1427,1427,0
20230710,172900,310283286,1427,1427,1427,1427,0
20230710,172800,310283286,1427,1427,1427,1427,0
20230710,172700,310283286,1427,1427,1427,1427,0
20230710,172600,310283286,1427,1427,1427,1427,0
20230710,172500,310283286,1427,1427,1427,1427,0
20230710,172400,310283286,1427,1427,1427,1427,0
20230710,172300,310283286,1427,1427,1427,1427,0
20230710,172200,310283286,1427,1427,1427,1427,0
20230710,172100,310283286,1427,1427,1427,1427,0
20230710,172000,310283286,1427,1427,1427,1427,0
20230710,171900,310283286,1427,1427,1427,1427,15907
20230710,171800,310283286,1427,1427,1427,1427,0
20230710,171700,310283286,1427,1427,1427,1427,0
20230710,171600,310283286,1427,1427,1427,1427,0
20230710,171500,310283286,1427,1427,1427,1427,0
20230710,171400,310283286,1427,1427,1427,1427,0
20230710,171300,310283286,1427,1427,1427,1427,0
20230710,171200,310283286,1427,1427,1427,1427,0
20230710,171100,310283286,1427,1427,1427,1427,0
20230710,171000,310283286,1427,1427,1427,1427,0
20230710,170900,310283286,1427,1427,1427,1427,0
20230710,170800,310283286,1427,1427,1427,1427,0
20230710,170700,310283286,1427,1427,1427,1427,0
20230710,170600,310283286,1427,1427,1427,1427,0
20230710,170500,310283286,1427,1427,1427,1427,0
20230710,170400,310283286,1427,1427,1427,1427,0
20230710,170300,310283286,1427,1427,1427,1427,0
20230710,170200,310283286,1427,1427,1427,1427,0
20230710,170100,310283286,1427,1427,1427,1427,0
20230710,170000,310283286,1427,1427,1427,1427,0
20230710,165900,310283286,1427,1427,1427,1427,0
20230710,165800,310283286,1427,1427,1427,1427,0
20230710,165700,310283286,1427,1427,1427,1427,0
20230710,165600,310283286,1427,1427,1427,1427,0
20230710,165500,310283286,1427,1427,1427,1427,0
20230710,165400,310283286,1427,1427,1427,1427,0
20230710,165300,310283286,1427,1427,1427,1427,0
20230710,165200,310283286,1427,1427,1427,1427,0
20230710,165100,310283286,1427,1427,1427,1427,0
20230710,165000,310283286,1427,1427,1427,1427,0
20230710,164900,310283286,1427,1427,1427,1427,15907
20230710,164800,310283286,1427,1427,1427,1427,0
20230710,164700,310283286,1427,1427,1427,1427,0
20230710,164600,310283286,1427,1427,1427,1427,0
20230710,164500,310283286,1427,1427,1427,1427,0
20230710,164400,310283286,1427,1427,1427,1427,0
20230710,164300,310283286,1427,1427,1427,1427,0
20230710,164200,310283286,1427,1427,1427,1427,0
20230710,164100,310283286,1427,1427,1427,1427,0
20230710,164000,310283286,1427,1427,1427,1427,0
20230710,163900,310283286,1427,1427,1427,1427,0
20230710,163800,310283286,1427,1427,1427,1427,0
20230710,163700,310283286,1427,1427,1427,1427,0
20230710,163600,310283286,1427,1427,1427,1427,0
20230710,163500,310283286,1427,1427,1427,1427,0
20230710,163400,310283286,1427,1427,1427,1427,0
20230710,163300,310283286,1427,1427,1427,1427,0
20230710,163200,310283286,1427,1427,1427,1427,0
20230710,163100,310283286,1427,1427,1427,1427,0
20230710,163000,310283286,1427,1427,1427,1427,0
20230710,162900,310283286,1427,1427,1427,1427,0
20230710,162800,310283286,1427,1427,1427,1427,0
20230710,162700,310283286,1427,1427,1427,1427,0
20230710,162600,310283286,1427,1427,1427,1427,0
20230710,162500,310283286,1427,1427,1427,1427,0
20230710,162400,310283286,1427,1427,1427,1427,0
20230710,162300,310283286,1427,1427,1427,1427,0
20230710,162200,310283286,1427,1427,1427,1427,0
20230710,162100,310283286,1427,1427,1427,1427,0
20230710,162000,310283286,1427,1427,1427,1427,0
20230710,161900,310283286,1427,1427,1427,1427,15907
20230710,161800,310283286,1427,1427,1427,1427,0
20230710,161700,310283286,1427,1427,1427,1427,0
20230710,161600,310283286,1427,1427,1427,1427,0
20230710,161500,310283286,1427,1427,1427,1427,0
20230710,161400,310283286,1427,1427,1427,1427,0
20230710,161300,310283286,1427,1427,1427,1427,0
20230710,161200,310283286,1427,1427,1427,1427,0
20230710,161100,310283286,1427,1427,1427,1427,0
20230710,161000,310283286,1427,1427,1427,1427,0
20230710,160900,310283286,1427,1427,1427,1427,0
20230710,160800,310283286,1427,1427,1427,1427,0
20230710,160700,310283286,1427,1427,1427,1427,0
20230710,160600,310283286,1427,1427,1427,1427,0
20230710,160500,310283286,1427,1427,1427,1427,0
20230710,160400,310283286,1427,1427,1427,1427,0
20230710,160300,310283286,1427,1427,1427,1427,0
20230710,160200,310283286,1427,1427,1427,1427,0
20230710,160100,310283286,1427,1427,1427,1427,0
20230710,160000,310283286,1427,1427,1427,1427,0
20230710,155900,310283286,1427,1427,1427,1427,0
20230710,155800,310283286,1427,1427,1427,1427,0
20230710,155700,310283286,1427,1427,1427,1427,0
20230710,155600,310283286,1427,1427,1427,1427,0
20230710,155500,310283286,1427,1427,1427,1427,0
20230710,155400,310283286,1427,1427,1427,1427,0
20230710,155300,310283286,1427,1427,1427,1427,0
20230710,155200,310283286,1427,1427,1427,1427,0
20230710,155100,310283286,1427,1427,1427,1427,0
20230710,155000,310283286,1427,1427,1427,1427,0
20230710,154900,310283286,1427,1427,1427,1427,15907
20230710,154800,310283286,1427,1427,1427,1427,0
20230710,154700,310283286,1427,1427,1427,1427,0
20230710,154600,310283286,1427,1427,1427,1427,0
20230710,154500,310283286,1427,1427,1427,1427,0
20230710,154400,310283286,1427,1427,1427,1427,0
20230710,154300,310283286,1427,1427,1427,1427,0
20230710,154200,310283286,1427,1427,1427,1427,0
20230710,154100,310283286,1427,1427,1427,1427,0
20230710,154000,310283286,1427,1427,1427,1427,0
20230710,153900,310283286,1427,1427,1427,1427,0
20230710,153800,310283286,1427,1427,1427,1427,0
20230710,153700,310283286,1427,1427,1427,1427,0
20230710,153600,310283286,1427,1427,1427,1427,0
20230710,153500,310283286,1427,1427,1427,1427,0
20230710,153400,310283286,1427,1427,1427,1427,0
20230710,153300,310283286,1427,1427,1427,1427,0
20230710,153200,310283286,1427,1427,1427,1427,0
20230710,153100,310283286,1427,1427,1427,1427,0
20230710,153000,310283286,1427,1427,1427,1427,15907
20230710,152900,287583997,1427,1427,1427,1427,0
20230710,152800,287583997,1427,1427,1427,1427,0
20230710,152700,287583997,1427,1427,1427,1427,0
20230710,152600,287583997,1427,1427,1427,1427,0
20230710,152500,287583997,1427,1427,1427,1427,0
20230710,152400,287583997,1427,1427,1427,1427,0
20230710,152300,287583997,1427,1427,1427,1427,0
20230710,152200,287583997,1427,1427,1427,1427,0
20230710,152100,287583997,1427,1427,1427,1427,0
20230710,152000,287583997,1427,1427,1427,1427,0
20230710,151900,287583997,1427,1427,1427,1427,17
20230710,151800,287559738,1427,1427,1427,1427,0
20230710,151700,287559738,1427,1427,1427,1427,492
20230710,151600,286857654,1427,1423,1427,1423,105
20230710,151500,286708179,1423,1423,1423,1423,30
20230710,151400,286665489,1423,1424,1424,1423,2124
20230710,151300,283642092,1424,1424,1424,1423,2102
20230710,151200,280648869,1424,1424,1424,1424,1578
20230710,151100,278401797,1424,1425,1425,1424,527
20230710,151000,277651348,1425,1425,1425,1425,174
20230710,150900,277403398,1425,1425,1425,1425,83
20230710,150800,277285123,1427,1427,1427,1426,30
20230710,150700,277242340,1426,1425,1426,1425,2243
20230710,150600,274045064,1425,1425,1425,1425,0
20230710,150500,274045064,1425,1425,1425,1425,3
20230710,150400,274040789,1424,1424,1424,1424,2
20230710,150300,274037941,1425,1424,1425,1424,1304
20230710,150200,272181043,1424,1424,1424,1424,202
20230710,150100,271893395,1424,1426,1426,1424,27
20230710,150000,271854895,1426,1426,1426,1426,1
20230710,145900,271853469,1424,1424,1424,1424,9
20230710,145800,271840653,1426,1425,1426,1425,15
20230710,145700,271819277,1426,1426,1426,1426,54
20230710,145600,271742273,1426,1426,1426,1424,7
20230710,145500,271732298,1424,1424,1426,1424,505
20230710,145400,271013174,1426,1426,1426,1426,0
20230710,145300,271013174,1426,1426,1426,1426,24
20230710,145200,270978950,1426,1424,1426,1424,3
20230710,145100,270974676,1424,1424,1424,1424,2
20230710,145000,270971828,1424,1424,1426,1424,54
20230710,144900,270894838,1426,1426,1426,1426,0
20230710,144800,270894838,1426,1426,1426,1426,140
20230710,144700,270695198,1426,1426,1426,1426,0
20230710,144600,270695198,1426,1426,1426,1426,30
20230710,144500,270652418,1426,1423,1426,1423,11
20230710,144400,270636762,1426,1426,1426,1426,0
20230710,144300,270636762,1426,1424,1426,1423,4479
20230710,144200,264263119,1424,1426,1426,1424,452
20230710,144100,263619469,1425,1425,1425,1425,8
20230710,144000,263608069,1426,1426,1426,1426,0
20230710,143900,263608069,1426,1426,1426,1426,29
20230710,143800,263566715,1426,1426,1426,1426,0
20230710,143700,263566715,1426,1425,1426,1425,96
20230710,143600,263429914,1426,1423,1426,1423,1001
20230710,143500,262005488,1423,1423,1423,1423,0
20230710,143400,262005488,1423,1424,1424,1423,1372
20230710,143300,260052382,1426,1426,1426,1426,0
20230710,143200,260052382,1426,1426,1426,1426,35
20230710,143100,260002472,1426,1426,1426,1426,10
20230710,143000,259988212,1426,1426,1426,1426,0
20230710,142900,259988212,1426,1426,1426,1426,0
20230710,142800,259988212,1426,1424,1426,1424,1182
20230710,142700,258305042,1423,1424,1424,1423,5000
20230710,142600,251188798,1424,1424,1424,1424,200
20230710,142500,250903998,1424,1424,1424,1424,0
20230710,142400,250903998,1424,1424,1424,1424,0
20230710,142300,250903998,1424,1425,1425,1424,265
20230710,142200,250526624,1425,1425,1425,1425,27
20230710,142100,250488149,1426,1426,1426,1426,23
20230710,142000,250455351,1426,1426,1426,1426,35
20230710,141900,250405441,1426,1426,1426,1426,1
20230710,141800,250404015,1424,1424,1424,1424,0
20230710,141700,250404015,1424,1424,1424,1424,0
20230710,141600,250404015,1424,1424,1424,1424,5312
20230710,141500,242839727,1425,1425,1425,1425,50
20230710,141400,242768477,1425,1425,1425,1425,29
20230710,141300,242727152,1425,1425,1425,1425,0
20230710,141200,242727152,1425,1425,1425,1425,389
20230710,141100,242172827,1426,1426,1426,1426,0
20230710,141000,242172827,1426,1426,1426,1426,13
20230710,140900,242154289,1427,1427,1427,1427,0
20230710,140800,242154289,1427,1427,1427,1427,0
20230710,140700,242154289,1427,1427,1427,1427,281
20230710,140600,241753302,1427,1427,1427,1427,0
20230710,140500,241753302,1427,1427,1427,1427,100
20230710,140400,241610602,1427,1427,1427,1427,0
20230710,140300,241610602,1427,1427,1427,1427,1
20230710,140200,241609175,1425,1425,1425,1425,71
20230710,140100,241508000,1426,1426,1426,1426,0
20230710,140000,241508000,1426,1426,1426,1426,1200
20230710,135900,239796800,1426,1426,1426,1426,71
20230710,135800,239695554,1426,1426,1426,1426,0
20230710,135700,239695554,1426,1426,1426,1426,0
20230710,135600,239695554,1426,1426,1426,1426,31
20230710,135500,239651348,1426,1426,1426,1426,0
20230710,135400,239651348,1426,1426,1426,1426,0
20230710,135300,239651348,1426,1426,1426,1426,0
20230710,135200,239651348,1426,1426,1426,1426,10
20230710,135100,239637088,1425,1425,1425,1425,226
20230710,135000,239315038,1425,1425,1425,1425,1
20230710,134900,239313613,1425,1425,1425,1425,37
20230710,134800,239260888,1425,1425,1425,1425,4
20230710,134700,239255188,1425,1425,1425,1425,1
20230710,134600,239253763,1424,1424,1424,1424,0
20230710,134500,239253763,1424,1424,1424,1424,0
20230710,134400,239253763,1424,1424,1424,1424,0
20230710,134300,239253763,1424,1425,1425,1424,958
20230710,134200,237889568,1424,1424,1424,1424,1800
20230710,134100,235326368,1425,1425,1425,1425,219
20230710,134000,235014293,1425,1425,1425,1425,0
20230710,133900,235014293,1425,1425,1425,1425,509
20230710,133800,234288968,1426,1426,1426,1426,3
20230710,133700,234284690,1425,1425,1425,1425,0
20230710,133600,234284690,1425,1425,1425,1425,29
20230710,133500,234243365,1425,1425,1425,1425,41
20230710,133400,234184940,1426,1426,1426,1426,17
20230710,133300,234160698,1426,1426,1426,1426,3
20230710,133200,234156420,1426,1426,1426,1426,424
20230710,133100,233551796,1425,1426,1426,1425,2068
20230710,133000,230604850,1426,1426,1426,1426,2
20230710,132900,230601998,1426,1426,1426,1426,1
20230710,132800,230600572,1426,1426,1426,1426,10
20230710,132700,230586312,1426,1426,1426,1426,1
20230710,132600,230584886,1425,1425,1425,1425,128
20230710,132500,230402486,1425,1425,1425,1425,0
20230710,132400,230402486,1425,1425,1425,1425,0
20230710,132300,230402486,1425,1425,1425,1425,39
20230710,132200,230346911,1425,1425,1425,1425,0
20230710,132100,230346911,1425,1425,1425,1425,2
20230710,132000,230344061,1425,1425,1425,1425,24
20230710,131900,230309861,1425,1425,1425,1425,3607
20230710,131800,225169886,1426,1426,1426,1426,12
20230710,131700,225152774,1427,1427,1427,1427,0
20230710,131600,225152774,1427,1427,1427,1427,26
20230710,131500,225115672,1427,1427,1427,1427,2
20230710,131400,225112818,1427,1427,1427,1427,0
20230710,131300,225112818,1427,1427,1427,1427,1
20230710,131200,225111391,1425,1425,1425,1425,0
20230710,131100,225111391,1425,1425,1425,1425,0
20230710,131000,225111391,1425,1425,1425,1425,0
20230710,130900,225111391,1425,1426,1426,1425,70
20230710,130800,225011618,1426,1426,1426,1426,0
20230710,130700,225011618,1426,1426,1426,1426,0
20230710,130600,225011618,1426,1426,1426,1426,30
20230710,130500,224968838,1426,1426,1426,1426,5
20230710,130400,224961708,1426,1426,1426,1426,440
20230710,130300,224334268,1425,1425,1425,1425,80
20230710,130200,224220268,1426,1426,1426,1426,424
20230710,130100,223615644,1426,1426,1426,1426,2
20230710,130000,223612792,1426,1425,1426,1425,970
20230710,125900,222229972,1425,1426,1426,1425,1089
20230710,125800,220678058,1426,1426,1426,1426,15
20230710,125700,220656668,1426,1426,1426,1426,0
20230710,125600,220656668,1426,1426,1426,1426,0
20230710,125500,220656668,1426,1426,1426,1426,22
20230710,125400,220625296,1426,1426,1426,1426,50
20230710,125300,220553996,1426,1426,1426,1426,0
20230710,125200,220553996,1426,1426,1426,1426,0
20230710,125100,220553996,1426,1426,1426,1426,26
20230710,125000,220516920,1427,1427,1427,1427,0
20230710,124900,220516920,1427,1427,1427,1427,0
20230710,124800,220516920,1427,1427,1427,1427,0
20230710,124700,220516920,1427,1427,1427,1427,21
20230710,124600,220486953,1427,1427,1427,1427,0
20230710,124500,220486953,1427,1427,1427,1427,0
20230710,124400,220486953,1427,1427,1427,1427,49
20230710,124300,220417030,1427,1427,1427,1427,1600
20230710,124200,218133830,1427,1426,1427,1425,981
20230710,124100,216735877,1426,1427,1427,1426,1050
20230710,124000,215238521,1427,1427,1427,1427,0
20230710,123900,215238521,1427,1427,1427,1427,1000
20230710,123800,213811521,1428,1428,1428,1428,58
20230710,123700,213728697,1427,1427,1427,1427,940
20230710,123600,212387317,1427,1428,1428,1427,114
20230710,123500,212224528,1427,1428,1428,1427,52
20230710,123400,212150322,1428,1428,1428,1428,2
20230710,123300,212147466,1428,1428,1428,1428,39
20230710,123200,212091774,1428,1428,1428,1428,0
20230710,123100,212091774,1428,1428,1428,1428,2
20230710,123000,212088918,1427,1427,1427,1427,430
20230710,122900,211475308,1427,1427,1427,1427,156
20230710,122800,211252696,1427,1427,1427,1427,200
20230710,122700,210967296,1427,1427,1427,1427,1000
20230710,122600,209540296,1427,1428,1428,1427,368
20230710,122500,209015133,1428,1428,1428,1428,20
20230710,122400,208986573,1428,1428,1428,1428,0
20230710,122300,208986573,1428,1428,1428,1428,100
20230710,122200,208843773,1428,1428,1428,1428,144
20230710,122100,208638141,1428,1428,1428,1428,368
20230710,122000,208112637,1426,1426,1426,1426,500
20230710,121900,207399637,1427,1427,1427,1427,28
20230710,121800,207359681,1427,1427,1427,1427,100
20230710,121700,207216981,1428,1428,1428,1428,0
20230710,121600,207216981,1428,1427,1428,1427,152
20230710,121500,207000072,1428,1427,1428,1427,111
20230710,121400,206841645,1428,1428,1428,1428,0
20230710,121300,206841645,1428,1428,1428,1428,1
20230710,121200,206840217,1427,1427,1427,1427,0
20230710,121100,206840217,1427,1427,1427,1427,89
20230710,121000,206713214,1427,1427,1427,1427,10
20230710,120900,206698944,1427,1427,1427,1427,0
20230710,120800,206698944,1427,1426,1427,1424,856
20230710,120700,205479737,1428,1428,1428,1428,0
20230710,120600,205479737,1428,1428,1428,1428,0
20230710,120500,205479737,1428,1428,1428,1428,0
20230710,120400,205479737,1428,1428,1428,1428,24
20230710,120300,205445465,1428,1428,1428,1428,0
20230710,120200,205445465,1428,1428,1428,1428,26
20230710,120100,205408337,1428,1428,1428,1428,50
20230710,120000,205336937,1428,1428,1428,1428,0
20230710,115900,205336937,1428,1428,1428,1428,0
20230710,115800,205336937,1428,1428,1428,1428,0
20230710,115700,205336937,1428,1428,1428,1428,0
20230710,115600,205336937,1428,1428,1428,1428,70
20230710,115500,205236977,1428,1428,1428,1428,0
20230710,115400,205236977,1428,1428,1428,1428,930
20230710,115300,203908937,1428,1428,1428,1428,33
20230710,115200,203861813,1428,1428,1428,1428,37
20230710,115100,203808977,1428,1428,1428,1428,63
20230710,115000,203719013,1428,1428,1428,1428,227
20230710,114900,203394857,1428,1428,1428,1428,0
20230710,114800,203394857,1428,1428,1428,1428,200
20230710,114700,203109257,1428,1428,1428,1428,0
20230710,114600,203109257,1428,1427,1428,1427,596
20230710,114500,202258738,1427,1423,1427,1422,1001
20230710,114400,200835111,1427,1427,1427,1427,1
20230710,114300,200833684,1427,1427,1427,1427,29
20230710,114200,200792301,1427,1427,1427,1427,45
20230710,114100,200728086,1427,1427,1427,1427,55
20230710,114000,200649601,1427,1427,1427,1427,1
20230710,113900,200648174,1422,1422,1422,1422,26
20230710,113800,200611202,1422,1422,1422,1422,322
20230710,113700,200153318,1427,1427,1427,1427,0
20230710,113600,200153318,1427,1427,1427,1427,0
20230710,113500,200153318,1427,1421,1427,1419,5001
20230710,113400,193051229,1427,1421,1427,1420,20001
20230710,113300,164648852,1427,1427,1427,1427,2
20230710,113200,164645998,1427,1427,1427,1427,38
20230710,113100,164591772,1429,1426,1429,1420,12002
20230710,113000,147531370,1429,1427,1429,1427,4
20230710,112900,147525658,1427,1427,1427,1427,1
20230710,112800,147524231,1427,1429,1429,1427,31
20230710,112700,147479940,1429,1429,1429,1429,0
20230710,112600,147479940,1429,1429,1429,1429,10
20230710,112500,147465650,1429,1429,1429,1429,0
20230710,112400,147465650,1429,1429,1429,1429,21
20230710,112300,147435641,1429,1429,1429,1429,0
20230710,112200,147435641,1429,1429,1429,1429,0
20230710,112100,147435641,1429,1429,1429,1429,47
20230710,112000,147368478,1429,1429,1429,1429,1
20230710,111900,147367049,1429,1429,1429,1429,1120
20230710,111800,145766569,1429,1429,1429,1429,0
20230710,111700,145766569,1429,1429,1429,1429,33
20230710,111600,145719412,1425,1425,1425,1425,25
20230710,111500,145683787,1423,1423,1423,1423,0
20230710,111400,145683787,1423,1423,1423,1423,0
20230710,111300,145683787,1423,1423,1423,1423,0
20230710,111200,145683787,1423,1423,1423,1423,289
20230710,111100,145272540,1423,1423,1423,1423,111
20230710,111000,145114587,1429,1429,1429,1429,44
20230710,110900,145051711,1429,1429,1429,1429,0
20230710,110800,145051711,1429,1423,1429,1423,54
20230710,110700,144974839,1423,1423,1423,1423,105
20230710,110600,144825424,1423,1423,1423,1423,393
20230710,110500,144266185,1423,1423,1423,1423,0
20230710,110400,144266185,1423,1427,1427,1423,1000
20230710,110300,142841937,1428,1429,1429,1428,380
20230710,110200,142299287,1428,1428,1428,1428,0
20230710,110100,142299287,1428,1428,1428,1428,55
20230710,110000,142220747,1428,1429,1429,1428,130
20230710,105900,142035106,1429,1429,1429,1429,22
20230710,105800,142003668,1428,1428,1428,1428,114
20230710,105700,141840876,1428,1428,1428,1428,0
20230710,105600,141840876,1428,1428,1428,1428,12
20230710,105500,141823740,1428,1428,1428,1428,0
20230710,105400,141823740,1428,1428,1428,1428,0
20230710,105300,141823740,1428,1428,1428,1428,0
20230710,105200,141823740,1428,1428,1428,1428,34
20230710,105100,141775188,1428,1428,1428,1428,19
20230710,105000,141748056,1428,1428,1428,1428,1
20230710,104900,141746628,1427,1427,1427,1427,55
20230710,104800,141668143,1427,1427,1427,1427,0
20230710,104700,141668143,1427,1427,1427,1427,42
20230710,104600,141608209,1427,1427,1427,1427,74
20230710,104500,141502611,1427,1422,1427,1422,27
20230710,104400,141464087,1428,1421,1428,1421,101
20230710,104300,141320559,1438,1425,1438,1425,15874
20230710,104200,118568101,1420,1421,1421,1420,5891
20230710,104100,110200803,1422,1422,1422,1422,1139
20230710,104000,108581145,1422,1422,1422,1422,1
20230710,103900,108579723,1422,1422,1422,1422,1325
20230710,103800,106695573,1425,1425,1425,1425,17
20230710,103700,106671348,1425,1425,1425,1425,0
20230710,103600,106671348,1425,1425,1425,1425,698
20230710,103500,105676698,1426,1426,1426,1426,114
20230710,103400,105514134,1426,1426,1426,1426,21
20230710,103300,105484188,1426,1426,1426,1426,1
20230710,103200,105482762,1426,1426,1426,1426,3
20230710,103100,105478484,1426,1424,1426,1420,3181
20230710,103000,100960520,1426,1425,1426,1420,22535
20230710,102900,68920078,1424,1424,1424,1424,0
20230710,102800,68920078,1424,1426,1426,1424,47
20230710,102700,68853148,1424,1426,1426,1424,3103
20230710,102600,64434279,1426,1426,1426,1426,0
20230710,102500,64434279,1426,1426,1426,1426,0
20230710,102400,64434279,1426,1426,1426,1426,0
20230710,102300,64434279,1426,1426,1426,1426,21
20230710,102200,64404333,1426,1426,1426,1425,549
20230710,102100,63621959,1427,1427,1427,1427,0
20230710,102000,63621959,1427,1425,1427,1425,3663
20230710,101900,58402182,1426,1427,1427,1426,2239
20230710,101800,55208733,1426,1426,1426,1426,3190
20230710,101700,50659793,1426,1426,1426,1426,0
20230710,101600,50659793,1426,1426,1426,1426,0
20230710,101500,50659793,1426,1426,1426,1426,21
20230710,101400,50629847,1427,1427,1427,1427,0
20230710,101300,50629847,1427,1427,1427,1427,259
20230710,101200,50260254,1427,1427,1427,1427,920
20230710,101100,48947414,1428,1428,1428,1428,51
20230710,101000,48874586,1428,1428,1428,1428,0
20230710,100900,48874586,1428,1428,1428,1428,0
20230710,100800,48874586,1428,1428,1428,1428,1708
20230710,100700,46435562,1429,1429,1429,1429,144
20230710,100600,46229786,1430,1430,1430,1430,0
20230710,100500,46229786,1430,1430,1430,1430,38
20230710,100400,46175446,1430,1430,1430,1430,0
20230710,100300,46175446,1430,1430,1430,1430,10
20230710,100200,46161146,1429,1429,1429,1429,0
20230710,100100,46161146,1429,1430,1430,1429,63
20230710,100000,46071114,1430,1430,1430,1430,3
20230710,095900,46066824,1430,1430,1430,1430,1
20230710,095800,46065394,1428,1428,1428,1428,0
20230710,095700,46065394,1428,1428,1428,1428,0
20230710,095600,46065394,1428,1428,1428,1428,10
20230710,095500,46051114,1428,1428,1428,1428,0
20230710,095400,46051114,1428,1428,1428,1428,200
20230710,095300,45765514,1428,1428,1428,1428,0
20230710,095200,45765514,1428,1428,1428,1428,0
20230710,095100,45765514,1428,1428,1428,1428,0
20230710,095000,45765514,1428,1428,1428,1428,0
20230710,094900,45765514,1428,1428,1428,1428,0
20230710,094800,45765514,1428,1429,1429,1428,9
20230710,094700,45752658,1429,1429,1429,1429,20
20230710,094600,45724078,1430,1430,1430,1430,655
20230710,094500,44787428,1430,1430,1430,1430,0
20230710,094400,44787428,1430,1430,1430,1430,47
20230710,094300,44720218,1430,1430,1430,1430,300
20230710,094200,44291218,1430,1430,1430,1430,353
20230710,094100,43786428,1430,1430,1430,1430,5
20230710,094000,43779278,1430,1430,1430,1430,19
20230710,093900,43752108,1430,1430,1430,1430,0
20230710,093800,43752108,1430,1427,1430,1427,5
20230710,093700,43744961,1427,1426,1427,1426,963
20230710,093600,42371703,1426,1426,1426,1426,1049
20230710,093500,40875829,1426,1426,1426,1426,2
20230710,093400,40872977,1426,1426,1426,1426,2
20230710,093300,40870125,1426,1426,1426,1426,20
20230710,093200,40841605,1426,1426,1426,1426,5
20230710,093100,40834475,1426,1426,1426,1426,2
20230710,093000,40831623,1425,1427,1427,1425,4772
20230710,092900,34027090,1428,1428,1428,1428,47
20230710,092800,33959974,1426,1428,1428,1426,1017
20230710,092700,32508729,1428,1428,1428,1428,1
20230710,092600,32507301,1426,1429,1429,1426,2274
20230710,092500,29263464,1429,1429,1429,1428,6
20230710,092400,29254894,1429,1429,1429,1429,239
20230710,092300,28913363,1430,1435,1435,1430,79
20230710,092200,28800329,1431,1431,1431,1431,2
20230710,092100,28797467,1431,1433,1435,1431,502
20230710,092000,28077321,1433,1432,1433,1429,513
20230710,091900,27342726,1432,1430,1432,1430,3504
20230710,091800,22330964,1430,1430,1430,1430,23
20230710,091700,22298074,1430,1430,1430,1430,1504
20230710,091600,20147354,1430,1430,1430,1430,1000
20230710,091500,18717354,1430,1428,1430,1428,10
20230710,091400,18703068,1428,1428,1428,1428,1
20230710,091300,18701640,1427,1428,1428,1427,1768
20230710,091200,16178243,1429,1429,1429,1429,6
20230710,091100,16169669,1430,1428,1430,1428,38
20230710,091000,16115403,1430,1427,1430,1427,301
20230710,090900,15685864,1427,1427,1427,1426,668
20230710,090800,14732995,1427,1427,1427,1427,104
20230710,090700,14584587,1426,1427,1427,1426,642
20230710,090600,13669093,1428,1428,1428,1428,2
20230710,090500,13666237,1427,1428,1428,1427,6487
20230710,090400,4409285,1428,1427,1428,1427,348
20230710,090300,3912427,1427,1427,1427,1427,25
20230710,090200,3876752,1427,1427,1427,1427,10
20230710,090100,3862482,1427,1427,1427,1427,10
20230710,090000,3848212,1427,1420,1427,1420,2710