KissMeData/084680/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194400,119320433,1454,1454,1454,1454,880
20230710,194300,119320433,1454,1454,1454,1454,0
20230710,194200,119320433,1454,1454,1454,1454,0
20230710,194100,119320433,1454,1454,1454,1454,0
20230710,194000,119320433,1454,1454,1454,1454,0
20230710,193900,119320433,1454,1454,1454,1454,0
20230710,193800,119320433,1454,1454,1454,1454,0
20230710,193700,119320433,1454,1454,1454,1454,0
20230710,193600,119320433,1454,1454,1454,1454,0
20230710,193500,119320433,1454,1454,1454,1454,0
20230710,193400,119320433,1454,1454,1454,1454,0
20230710,193300,119320433,1454,1454,1454,1454,0
20230710,193200,119320433,1454,1454,1454,1454,0
20230710,193100,119320433,1454,1454,1454,1454,0
20230710,193000,119320433,1454,1454,1454,1454,0
20230710,192900,119320433,1454,1454,1454,1454,0
20230710,192800,119320433,1454,1454,1454,1454,0
20230710,192700,119320433,1454,1454,1454,1454,0
20230710,192600,119320433,1454,1454,1454,1454,0
20230710,192500,119320433,1454,1454,1454,1454,0
20230710,192400,119320433,1454,1454,1454,1454,0
20230710,192300,119320433,1454,1454,1454,1454,0
20230710,192200,119320433,1454,1454,1454,1454,0
20230710,192100,119320433,1454,1454,1454,1454,0
20230710,192000,119320433,1454,1454,1454,1454,0
20230710,191900,119320433,1454,1454,1454,1454,0
20230710,191800,119320433,1454,1454,1454,1454,0
20230710,191700,119320433,1454,1454,1454,1454,0
20230710,191600,119320433,1454,1454,1454,1454,0
20230710,191500,119320433,1454,1454,1454,1454,0
20230710,191400,119320433,1454,1454,1454,1454,880
20230710,191300,119320433,1454,1454,1454,1454,0
20230710,191200,119320433,1454,1454,1454,1454,0
20230710,191100,119320433,1454,1454,1454,1454,0
20230710,191000,119320433,1454,1454,1454,1454,0
20230710,190900,119320433,1454,1454,1454,1454,0
20230710,190800,119320433,1454,1454,1454,1454,0
20230710,190700,119320433,1454,1454,1454,1454,0
20230710,190600,119320433,1454,1454,1454,1454,0
20230710,190500,119320433,1454,1454,1454,1454,0
20230710,190400,119320433,1454,1454,1454,1454,0
20230710,190300,119320433,1454,1454,1454,1454,0
20230710,190200,119320433,1454,1454,1454,1454,0
20230710,190100,119320433,1454,1454,1454,1454,0
20230710,190000,119320433,1454,1454,1454,1454,0
20230710,185900,119320433,1454,1454,1454,1454,0
20230710,185800,119320433,1454,1454,1454,1454,0
20230710,185700,119320433,1454,1454,1454,1454,0
20230710,185600,119320433,1454,1454,1454,1454,0
20230710,185500,119320433,1454,1454,1454,1454,0
20230710,185400,119320433,1454,1454,1454,1454,0
20230710,185300,119320433,1454,1454,1454,1454,0
20230710,185200,119320433,1454,1454,1454,1454,0
20230710,185100,119320433,1454,1454,1454,1454,0
20230710,185000,119320433,1454,1454,1454,1454,0
20230710,184900,119320433,1454,1454,1454,1454,0
20230710,184800,119320433,1454,1454,1454,1454,0
20230710,184700,119320433,1454,1454,1454,1454,0
20230710,184600,119320433,1454,1454,1454,1454,0
20230710,184500,119320433,1454,1454,1454,1454,0
20230710,184400,119320433,1454,1454,1454,1454,880
20230710,184300,119320433,1454,1454,1454,1454,0
20230710,184200,119320433,1454,1454,1454,1454,0
20230710,184100,119320433,1454,1454,1454,1454,0
20230710,184000,119320433,1454,1454,1454,1454,0
20230710,183900,119320433,1454,1454,1454,1454,0
20230710,183800,119320433,1454,1454,1454,1454,0
20230710,183700,119320433,1454,1454,1454,1454,0
20230710,183600,119320433,1454,1454,1454,1454,0
20230710,183500,119320433,1454,1454,1454,1454,0
20230710,183400,119320433,1454,1454,1454,1454,0
20230710,183300,119320433,1454,1454,1454,1454,0
20230710,183200,119320433,1454,1454,1454,1454,0
20230710,183100,119320433,1454,1454,1454,1454,0
20230710,183000,119320433,1454,1454,1454,1454,0
20230710,182900,119320433,1454,1454,1454,1454,0
20230710,182800,119320433,1454,1454,1454,1454,0
20230710,182700,119320433,1454,1454,1454,1454,0
20230710,182600,119320433,1454,1454,1454,1454,0
20230710,182500,119320433,1454,1454,1454,1454,0
20230710,182400,119320433,1454,1454,1454,1454,0
20230710,182300,119320433,1454,1454,1454,1454,0
20230710,182200,119320433,1454,1454,1454,1454,0
20230710,182100,119320433,1454,1454,1454,1454,0
20230710,182000,119320433,1454,1454,1454,1454,0
20230710,181900,119320433,1454,1454,1454,1454,0
20230710,181800,119320433,1454,1454,1454,1454,0
20230710,181700,119320433,1454,1454,1454,1454,0
20230710,181600,119320433,1454,1454,1454,1454,0
20230710,181500,119320433,1454,1454,1454,1454,0
20230710,181400,119320433,1454,1454,1454,1454,880
20230710,181300,119320433,1454,1454,1454,1454,0
20230710,181200,119320433,1454,1454,1454,1454,0
20230710,181100,119320433,1454,1454,1454,1454,0
20230710,181000,119320433,1454,1454,1454,1454,0
20230710,180900,119320433,1454,1454,1454,1454,0
20230710,180800,119320433,1454,1454,1454,1454,0
20230710,180700,119320433,1454,1454,1454,1454,0
20230710,180600,119320433,1454,1454,1454,1454,0
20230710,180500,119320433,1454,1454,1454,1454,0
20230710,180400,119320433,1454,1454,1454,1454,0
20230710,180300,119320433,1454,1454,1454,1454,0
20230710,180200,119320433,1454,1454,1454,1454,0
20230710,180100,119320433,1454,1454,1454,1454,0
20230710,180000,119320433,1454,1454,1454,1454,0
20230710,175900,119320433,1454,1454,1454,1454,0
20230710,175800,119320433,1454,1454,1454,1454,0
20230710,175700,119320433,1454,1454,1454,1454,0
20230710,175600,119320433,1454,1454,1454,1454,0
20230710,175500,119320433,1454,1454,1454,1454,0
20230710,175400,119320433,1454,1454,1454,1454,0
20230710,175300,119320433,1454,1454,1454,1454,0
20230710,175200,119320433,1454,1454,1454,1454,0
20230710,175100,119320433,1454,1454,1454,1454,0
20230710,175000,119320433,1454,1454,1454,1454,0
20230710,174900,119320433,1454,1454,1454,1454,0
20230710,174800,119320433,1454,1454,1454,1454,0
20230710,174700,119320433,1454,1454,1454,1454,0
20230710,174600,119320433,1454,1454,1454,1454,0
20230710,174500,119320433,1454,1454,1454,1454,0
20230710,174400,119320433,1454,1454,1454,1454,880
20230710,174300,119320433,1454,1454,1454,1454,0
20230710,174200,119320433,1454,1454,1454,1454,0
20230710,174100,119320433,1454,1454,1454,1454,0
20230710,174000,119320433,1454,1454,1454,1454,0
20230710,173900,119320433,1454,1454,1454,1454,0
20230710,173800,119320433,1454,1454,1454,1454,0
20230710,173700,119320433,1454,1454,1454,1454,0
20230710,173600,119320433,1454,1454,1454,1454,0
20230710,173500,119320433,1454,1454,1454,1454,0
20230710,173400,119320433,1454,1454,1454,1454,0
20230710,173300,119320433,1454,1454,1454,1454,0
20230710,173200,119320433,1454,1454,1454,1454,0
20230710,173100,119320433,1454,1454,1454,1454,0
20230710,173000,119320433,1454,1454,1454,1454,0
20230710,172900,119320433,1454,1454,1454,1454,0
20230710,172800,119320433,1454,1454,1454,1454,0
20230710,172700,119320433,1454,1454,1454,1454,0
20230710,172600,119320433,1454,1454,1454,1454,0
20230710,172500,119320433,1454,1454,1454,1454,0
20230710,172400,119320433,1454,1454,1454,1454,0
20230710,172300,119320433,1454,1454,1454,1454,0
20230710,172200,119320433,1454,1454,1454,1454,0
20230710,172100,119320433,1454,1454,1454,1454,0
20230710,172000,119320433,1454,1454,1454,1454,0
20230710,171900,119320433,1454,1454,1454,1454,0
20230710,171800,119320433,1454,1454,1454,1454,0
20230710,171700,119320433,1454,1454,1454,1454,0
20230710,171600,119320433,1454,1454,1454,1454,0
20230710,171500,119320433,1454,1454,1454,1454,0
20230710,171400,119320433,1454,1454,1454,1454,880
20230710,171300,119320433,1454,1454,1454,1454,0
20230710,171200,119320433,1454,1454,1454,1454,0
20230710,171100,119320433,1454,1454,1454,1454,0
20230710,171000,119320433,1454,1454,1454,1454,0
20230710,170900,119320433,1454,1454,1454,1454,0
20230710,170800,119320433,1454,1454,1454,1454,0
20230710,170700,119320433,1454,1454,1454,1454,0
20230710,170600,119320433,1454,1454,1454,1454,0
20230710,170500,119320433,1454,1454,1454,1454,0
20230710,170400,119320433,1454,1454,1454,1454,0
20230710,170300,119320433,1454,1454,1454,1454,0
20230710,170200,119320433,1454,1454,1454,1454,0
20230710,170100,119320433,1454,1454,1454,1454,0
20230710,170000,119320433,1454,1454,1454,1454,0
20230710,165900,119320433,1454,1454,1454,1454,0
20230710,165800,119320433,1454,1454,1454,1454,0
20230710,165700,119320433,1454,1454,1454,1454,0
20230710,165600,119320433,1454,1454,1454,1454,0
20230710,165500,119320433,1454,1454,1454,1454,0
20230710,165400,119320433,1454,1454,1454,1454,0
20230710,165300,119320433,1454,1454,1454,1454,0
20230710,165200,119320433,1454,1454,1454,1454,0
20230710,165100,119320433,1454,1454,1454,1454,0
20230710,165000,119320433,1454,1454,1454,1454,0
20230710,164900,119320433,1454,1454,1454,1454,0
20230710,164800,119320433,1454,1454,1454,1454,0
20230710,164700,119320433,1454,1454,1454,1454,0
20230710,164600,119320433,1454,1454,1454,1454,0
20230710,164500,119320433,1454,1454,1454,1454,0
20230710,164400,119320433,1454,1454,1454,1454,880
20230710,164300,119320433,1454,1454,1454,1454,0
20230710,164200,119320433,1454,1454,1454,1454,0
20230710,164100,119320433,1454,1454,1454,1454,0
20230710,164000,119320433,1454,1454,1454,1454,0
20230710,163900,119320433,1454,1454,1454,1454,0
20230710,163800,119320433,1454,1454,1454,1454,0
20230710,163700,119320433,1454,1454,1454,1454,0
20230710,163600,119320433,1454,1454,1454,1454,0
20230710,163500,119320433,1454,1454,1454,1454,0
20230710,163400,119320433,1454,1454,1454,1454,0
20230710,163300,119320433,1454,1454,1454,1454,0
20230710,163200,119320433,1454,1454,1454,1454,0
20230710,163100,119320433,1454,1454,1454,1454,0
20230710,163000,119320433,1454,1454,1454,1454,0
20230710,162900,119320433,1454,1454,1454,1454,0
20230710,162800,119320433,1454,1454,1454,1454,0
20230710,162700,119320433,1454,1454,1454,1454,0
20230710,162600,119320433,1454,1454,1454,1454,0
20230710,162500,119320433,1454,1454,1454,1454,0
20230710,162400,119320433,1454,1454,1454,1454,0
20230710,162300,119320433,1454,1454,1454,1454,0
20230710,162200,119320433,1454,1454,1454,1454,0
20230710,162100,119320433,1454,1454,1454,1454,0
20230710,162000,119320433,1454,1454,1454,1454,0
20230710,161900,119320433,1454,1454,1454,1454,0
20230710,161800,119320433,1454,1454,1454,1454,0
20230710,161700,119320433,1454,1454,1454,1454,0
20230710,161600,119320433,1454,1454,1454,1454,0
20230710,161500,119320433,1454,1454,1454,1454,0
20230710,161400,119320433,1454,1454,1454,1454,880
20230710,161300,119320433,1454,1454,1454,1454,0
20230710,161200,119320433,1454,1454,1454,1454,0
20230710,161100,119320433,1454,1454,1454,1454,0
20230710,161000,119320433,1454,1454,1454,1454,0
20230710,160900,119320433,1454,1454,1454,1454,0
20230710,160800,119320433,1454,1454,1454,1454,0
20230710,160700,119320433,1454,1454,1454,1454,0
20230710,160600,119320433,1454,1454,1454,1454,0
20230710,160500,119320433,1454,1454,1454,1454,0
20230710,160400,119320433,1454,1454,1454,1454,0
20230710,160300,119320433,1454,1454,1454,1454,0
20230710,160200,119320433,1454,1454,1454,1454,0
20230710,160100,119320433,1454,1454,1454,1454,0
20230710,160000,119320433,1454,1454,1454,1454,0
20230710,155900,119320433,1454,1454,1454,1454,0
20230710,155800,119320433,1454,1454,1454,1454,0
20230710,155700,119320433,1454,1454,1454,1454,0
20230710,155600,119320433,1454,1454,1454,1454,0
20230710,155500,119320433,1454,1454,1454,1454,0
20230710,155400,119320433,1454,1454,1454,1454,0
20230710,155300,119320433,1454,1454,1454,1454,0
20230710,155200,119320433,1454,1454,1454,1454,0
20230710,155100,119320433,1454,1454,1454,1454,0
20230710,155000,119320433,1454,1454,1454,1454,0
20230710,154900,119320433,1454,1454,1454,1454,0
20230710,154800,119320433,1454,1454,1454,1454,0
20230710,154700,119320433,1454,1454,1454,1454,0
20230710,154600,119320433,1454,1454,1454,1454,0
20230710,154500,119320433,1454,1454,1454,1454,0
20230710,154400,119320433,1454,1454,1454,1454,880
20230710,154300,119320433,1454,1454,1454,1454,0
20230710,154200,119320433,1454,1454,1454,1454,0
20230710,154100,119320433,1454,1454,1454,1454,0
20230710,154000,119320433,1454,1454,1454,1454,0
20230710,153900,119320433,1454,1454,1454,1454,0
20230710,153800,119320433,1454,1454,1454,1454,0
20230710,153700,119320433,1454,1454,1454,1454,0
20230710,153600,119320433,1454,1454,1454,1454,0
20230710,153500,119320433,1454,1454,1454,1454,0
20230710,153400,119320433,1454,1454,1454,1454,0
20230710,153300,119320433,1454,1454,1454,1454,0
20230710,153200,119320433,1454,1454,1454,1454,0
20230710,153100,119320433,1454,1454,1454,1454,0
20230710,153000,119320433,1454,1454,1454,1454,880
20230710,152900,118040913,1455,1455,1455,1455,0
20230710,152800,118040913,1455,1455,1455,1455,0
20230710,152700,118040913,1455,1455,1455,1455,0
20230710,152600,118040913,1455,1455,1455,1455,0
20230710,152500,118040913,1455,1455,1455,1455,0
20230710,152400,118040913,1455,1455,1455,1455,0
20230710,152300,118040913,1455,1455,1455,1455,0
20230710,152200,118040913,1455,1455,1455,1455,0
20230710,152100,118040913,1455,1455,1455,1455,0
20230710,152000,118040913,1455,1455,1455,1455,0
20230710,151900,118040913,1455,1455,1455,1455,50
20230710,151800,117968163,1455,1455,1455,1455,0
20230710,151700,117968163,1455,1455,1455,1455,4981
20230710,151600,110720808,1455,1455,1455,1455,0
20230710,151500,110720808,1455,1456,1456,1455,308
20230710,151400,110272631,1460,1460,1460,1460,3
20230710,151300,110268251,1455,1455,1455,1455,0
20230710,151200,110268251,1455,1455,1455,1455,1532
20230710,151100,108039191,1460,1460,1460,1460,0
20230710,151000,108039191,1460,1460,1460,1460,0
20230710,150900,108039191,1460,1460,1460,1460,1
20230710,150800,108037731,1460,1460,1460,1460,0
20230710,150700,108037731,1460,1460,1460,1460,17
20230710,150600,108012911,1460,1460,1460,1460,0
20230710,150500,108012911,1460,1460,1460,1460,1
20230710,150400,108011451,1455,1455,1455,1455,0
20230710,150300,108011451,1455,1455,1455,1455,0
20230710,150200,108011451,1455,1455,1455,1455,0
20230710,150100,108011451,1455,1455,1455,1455,0
20230710,150000,108011451,1455,1455,1455,1455,1
20230710,145900,108009996,1455,1455,1455,1455,0
20230710,145800,108009996,1455,1455,1455,1455,0
20230710,145700,108009996,1455,1455,1455,1455,1200
20230710,145600,106263996,1454,1454,1454,1454,0
20230710,145500,106263996,1454,1454,1454,1454,0
20230710,145400,106263996,1454,1454,1454,1454,0
20230710,145300,106263996,1454,1454,1454,1454,0
20230710,145200,106263996,1454,1454,1454,1454,0
20230710,145100,106263996,1454,1454,1454,1454,0
20230710,145000,106263996,1454,1454,1454,1454,0
20230710,144900,106263996,1454,1454,1454,1454,0
20230710,144800,106263996,1454,1454,1454,1454,0
20230710,144700,106263996,1454,1454,1454,1454,0
20230710,144600,106263996,1454,1454,1454,1454,1
20230710,144500,106262542,1454,1454,1454,1454,0
20230710,144400,106262542,1454,1454,1454,1454,0
20230710,144300,106262542,1454,1454,1454,1454,0
20230710,144200,106262542,1454,1454,1454,1454,1
20230710,144100,106261088,1460,1460,1460,1460,0
20230710,144000,106261088,1460,1460,1460,1460,33
20230710,143900,106212908,1461,1461,1461,1461,0
20230710,143800,106212908,1461,1460,1461,1460,300
20230710,143700,105774854,1460,1460,1460,1460,0
20230710,143600,105774854,1460,1460,1460,1460,11
20230710,143500,105758794,1460,1460,1460,1460,0
20230710,143400,105758794,1460,1460,1460,1460,0
20230710,143300,105758794,1460,1460,1460,1460,0
20230710,143200,105758794,1460,1460,1460,1460,0
20230710,143100,105758794,1460,1460,1460,1460,0
20230710,143000,105758794,1460,1460,1460,1460,0
20230710,142900,105758794,1460,1460,1460,1460,380
20230710,142800,105203994,1460,1460,1460,1460,137
20230710,142700,105003974,1454,1454,1454,1454,0
20230710,142600,105003974,1454,1454,1454,1454,0
20230710,142500,105003974,1454,1454,1454,1454,0
20230710,142400,105003974,1454,1454,1454,1454,0
20230710,142300,105003974,1454,1454,1454,1454,0
20230710,142200,105003974,1454,1454,1454,1454,0
20230710,142100,105003974,1454,1454,1454,1454,0
20230710,142000,105003974,1454,1454,1454,1454,0
20230710,141900,105003974,1454,1454,1454,1454,0
20230710,141800,105003974,1454,1454,1454,1454,0
20230710,141700,105003974,1454,1454,1454,1454,0
20230710,141600,105003974,1454,1454,1454,1454,15
20230710,141500,104982164,1453,1453,1453,1453,0
20230710,141400,104982164,1453,1455,1455,1453,1000
20230710,141300,103528595,1453,1453,1453,1453,0
20230710,141200,103528595,1453,1453,1453,1453,0
20230710,141100,103528595,1453,1453,1453,1453,0
20230710,141000,103528595,1453,1453,1453,1453,0
20230710,140900,103528595,1453,1453,1453,1453,0
20230710,140800,103528595,1453,1454,1454,1453,52
20230710,140700,103453011,1460,1460,1460,1460,0
20230710,140600,103453011,1460,1460,1460,1460,0
20230710,140500,103453011,1460,1461,1461,1460,780
20230710,140400,102313711,1461,1461,1461,1461,0
20230710,140300,102313711,1461,1461,1461,1461,0
20230710,140200,102313711,1461,1460,1461,1460,106
20230710,140100,102158894,1460,1460,1460,1460,0
20230710,140000,102158894,1460,1460,1461,1460,13
20230710,135900,102139911,1460,1456,1460,1456,1012
20230710,135800,100663079,1452,1452,1452,1452,0
20230710,135700,100663079,1452,1455,1455,1452,5000
20230710,135600,93391621,1456,1456,1456,1456,0
20230710,135500,93391621,1456,1456,1456,1456,0
20230710,135400,93391621,1456,1456,1456,1456,0
20230710,135300,93391621,1456,1456,1456,1456,319
20230710,135200,92927157,1456,1456,1456,1456,0
20230710,135100,92927157,1456,1456,1456,1456,0
20230710,135000,92927157,1456,1456,1456,1456,0
20230710,134900,92927157,1456,1456,1456,1456,0
20230710,134800,92927157,1456,1456,1456,1456,0
20230710,134700,92927157,1456,1456,1456,1456,0
20230710,134600,92927157,1456,1456,1456,1456,282
20230710,134500,92516565,1456,1456,1456,1456,0
20230710,134400,92516565,1456,1456,1456,1456,0
20230710,134300,92516565,1456,1455,1456,1455,3917
20230710,134200,86813419,1455,1455,1455,1455,0
20230710,134100,86813419,1455,1455,1455,1455,1
20230710,134000,86811964,1451,1451,1451,1451,0
20230710,133900,86811964,1451,1451,1451,1451,0
20230710,133800,86811964,1451,1451,1451,1451,0
20230710,133700,86811964,1451,1451,1451,1451,0
20230710,133600,86811964,1451,1451,1451,1451,0
20230710,133500,86811964,1451,1451,1451,1451,0
20230710,133400,86811964,1451,1453,1453,1451,2500
20230710,133300,83182803,1453,1453,1453,1453,0
20230710,133200,83182803,1453,1453,1453,1453,0
20230710,133100,83182803,1453,1453,1453,1453,0
20230710,133000,83182803,1453,1453,1453,1453,0
20230710,132900,83182803,1453,1453,1453,1453,0
20230710,132800,83182803,1453,1453,1453,1453,0
20230710,132700,83182803,1453,1453,1453,1453,0
20230710,132600,83182803,1453,1453,1453,1453,0
20230710,132500,83182803,1453,1453,1453,1453,0
20230710,132400,83182803,1453,1453,1453,1453,0
20230710,132300,83182803,1453,1453,1453,1453,0
20230710,132200,83182803,1453,1453,1453,1453,0
20230710,132100,83182803,1453,1453,1453,1453,0
20230710,132000,83182803,1453,1453,1453,1453,0
20230710,131900,83182803,1453,1453,1453,1453,0
20230710,131800,83182803,1453,1453,1453,1453,0
20230710,131700,83182803,1453,1453,1453,1453,0
20230710,131600,83182803,1453,1453,1453,1453,18
20230710,131500,83156649,1455,1455,1455,1455,0
20230710,131400,83156649,1455,1455,1455,1455,210
20230710,131300,82851099,1455,1455,1455,1455,1
20230710,131200,82849644,1455,1455,1455,1455,300
20230710,131100,82413144,1452,1452,1452,1452,0
20230710,131000,82413144,1452,1452,1452,1452,0
20230710,130900,82413144,1452,1455,1455,1452,216
20230710,130800,82098882,1455,1455,1455,1455,279
20230710,130700,81692937,1455,1455,1455,1455,0
20230710,130600,81692937,1455,1455,1455,1455,0
20230710,130500,81692937,1455,1455,1455,1455,723
20230710,130400,80640972,1456,1456,1456,1456,1000
20230710,130300,79184972,1456,1456,1456,1456,0
20230710,130200,79184972,1456,1456,1456,1456,0
20230710,130100,79184972,1456,1456,1456,1456,20
20230710,130000,79155852,1456,1456,1456,1456,0
20230710,125900,79155852,1456,1456,1456,1456,2410
20230710,125800,75646892,1456,1456,1456,1456,0
20230710,125700,75646892,1456,1456,1456,1456,0
20230710,125600,75646892,1456,1456,1456,1456,0
20230710,125500,75646892,1456,1456,1456,1456,0
20230710,125400,75646892,1456,1456,1456,1456,1
20230710,125300,75645436,1451,1454,1454,1451,100
20230710,125200,75500298,1456,1456,1456,1456,0
20230710,125100,75500298,1456,1456,1456,1456,0
20230710,125000,75500298,1456,1456,1456,1456,0
20230710,124900,75500298,1456,1456,1456,1456,4
20230710,124800,75494474,1456,1456,1456,1456,0
20230710,124700,75494474,1456,1456,1456,1456,0
20230710,124600,75494474,1456,1456,1456,1456,500
20230710,124500,74766474,1456,1456,1456,1456,0
20230710,124400,74766474,1456,1456,1456,1456,0
20230710,124300,74766474,1456,1456,1456,1456,162
20230710,124200,74530602,1456,1456,1456,1456,0
20230710,124100,74530602,1456,1456,1456,1456,0
20230710,124000,74530602,1456,1456,1456,1456,0
20230710,123900,74530602,1456,1456,1456,1456,0
20230710,123800,74530602,1456,1458,1458,1456,10
20230710,123700,74516039,1460,1460,1460,1460,0
20230710,123600,74516039,1460,1460,1460,1460,0
20230710,123500,74516039,1460,1460,1460,1460,10
20230710,123400,74501439,1460,1460,1460,1460,0
20230710,123300,74501439,1460,1460,1460,1460,0
20230710,123200,74501439,1460,1460,1460,1460,0
20230710,123100,74501439,1460,1460,1460,1460,0
20230710,123000,74501439,1460,1460,1460,1460,10
20230710,122900,74486839,1460,1460,1460,1460,0
20230710,122800,74486839,1460,1460,1460,1460,0
20230710,122700,74486839,1460,1460,1460,1460,0
20230710,122600,74486839,1460,1460,1460,1460,0
20230710,122500,74486839,1460,1460,1460,1460,0
20230710,122400,74486839,1460,1460,1460,1460,304
20230710,122300,74042999,1460,1460,1460,1460,1
20230710,122200,74041539,1460,1460,1460,1460,0
20230710,122100,74041539,1460,1460,1460,1460,5
20230710,122000,74034239,1460,1460,1460,1460,1
20230710,121900,74032779,1460,1460,1460,1460,0
20230710,121800,74032779,1460,1460,1460,1460,106
20230710,121700,73878019,1460,1460,1460,1460,0
20230710,121600,73878019,1460,1460,1460,1460,0
20230710,121500,73878019,1460,1460,1460,1460,0
20230710,121400,73878019,1460,1460,1460,1460,0
20230710,121300,73878019,1460,1460,1460,1460,0
20230710,121200,73878019,1460,1460,1460,1460,0
20230710,121100,73878019,1460,1460,1460,1460,0
20230710,121000,73878019,1460,1460,1460,1460,0
20230710,120900,73878019,1460,1460,1460,1460,0
20230710,120800,73878019,1460,1460,1460,1460,0
20230710,120700,73878019,1460,1460,1460,1460,0
20230710,120600,73878019,1460,1460,1460,1460,0
20230710,120500,73878019,1460,1460,1460,1460,0
20230710,120400,73878019,1460,1460,1460,1460,0
20230710,120300,73878019,1460,1460,1460,1460,0
20230710,120200,73878019,1460,1460,1460,1460,0
20230710,120100,73878019,1460,1451,1460,1451,30
20230710,120000,73834399,1460,1460,1460,1460,10
20230710,115900,73819799,1460,1460,1460,1460,0
20230710,115800,73819799,1460,1460,1460,1460,0
20230710,115700,73819799,1460,1460,1460,1460,0
20230710,115600,73819799,1460,1460,1460,1460,3
20230710,115500,73815419,1448,1460,1460,1448,16377
20230710,115400,50012328,1460,1459,1460,1459,101
20230710,115300,49864922,1459,1459,1459,1459,342
20230710,115200,49365944,1459,1459,1459,1459,0
20230710,115100,49365944,1459,1458,1459,1458,5
20230710,115000,49358651,1459,1459,1459,1459,0
20230710,114900,49358651,1459,1459,1459,1459,3
20230710,114800,49354274,1459,1458,1459,1458,2
20230710,114700,49351357,1459,1459,1459,1459,0
20230710,114600,49351357,1459,1459,1459,1459,0
20230710,114500,49351357,1459,1459,1459,1459,0
20230710,114400,49351357,1459,1459,1459,1459,93
20230710,114300,49215670,1458,1458,1458,1458,0
20230710,114200,49215670,1458,1457,1458,1457,2136
20230710,114100,46101576,1457,1457,1457,1457,5
20230710,114000,46094291,1457,1457,1457,1457,0
20230710,113900,46094291,1457,1457,1457,1457,0
20230710,113800,46094291,1457,1457,1457,1457,1
20230710,113700,46092834,1457,1457,1457,1457,0
20230710,113600,46092834,1457,1457,1457,1457,0
20230710,113500,46092834,1457,1457,1457,1457,1
20230710,113400,46091377,1457,1457,1457,1457,0
20230710,113300,46091377,1457,1457,1457,1457,0
20230710,113200,46091377,1457,1457,1457,1457,1
20230710,113100,46089920,1458,1458,1458,1458,0
20230710,113000,46089920,1458,1458,1458,1458,0
20230710,112900,46089920,1458,1458,1458,1458,0
20230710,112800,46089920,1458,1458,1458,1458,0
20230710,112700,46089920,1458,1458,1458,1458,1
20230710,112600,46088462,1451,1451,1451,1451,30
20230710,112500,46044932,1458,1458,1458,1458,0
20230710,112400,46044932,1458,1458,1458,1458,0
20230710,112300,46044932,1458,1458,1458,1458,0
20230710,112200,46044932,1458,1458,1458,1458,0
20230710,112100,46044932,1458,1458,1458,1458,0
20230710,112000,46044932,1458,1458,1458,1458,0
20230710,111900,46044932,1458,1458,1458,1458,0
20230710,111800,46044932,1458,1458,1458,1458,2
20230710,111700,46042016,1458,1458,1458,1458,0
20230710,111600,46042016,1458,1458,1458,1458,0
20230710,111500,46042016,1458,1458,1458,1458,0
20230710,111400,46042016,1458,1458,1458,1458,98
20230710,111300,45899132,1458,1458,1458,1458,0
20230710,111200,45899132,1458,1458,1458,1458,0
20230710,111100,45899132,1458,1458,1458,1458,0
20230710,111000,45899132,1458,1458,1458,1458,0
20230710,110900,45899132,1458,1458,1458,1458,0
20230710,110800,45899132,1458,1450,1458,1450,51
20230710,110700,45825174,1450,1450,1450,1450,250
20230710,110600,45462674,1458,1458,1458,1458,1
20230710,110500,45461216,1449,1456,1456,1449,6700
20230710,110400,35745089,1459,1459,1459,1459,0
20230710,110300,35745089,1459,1459,1459,1459,0
20230710,110200,35745089,1459,1459,1459,1459,0
20230710,110100,35745089,1459,1459,1459,1459,0
20230710,110000,35745089,1459,1459,1459,1459,100
20230710,105900,35599189,1459,1459,1459,1459,0
20230710,105800,35599189,1459,1459,1459,1459,0
20230710,105700,35599189,1459,1459,1459,1459,0
20230710,105600,35599189,1459,1459,1459,1459,0
20230710,105500,35599189,1459,1459,1459,1459,0
20230710,105400,35599189,1459,1459,1459,1459,0
20230710,105300,35599189,1459,1459,1459,1459,0
20230710,105200,35599189,1459,1453,1459,1453,15
20230710,105100,35577388,1453,1453,1453,1453,400
20230710,105000,34996188,1453,1453,1453,1453,2
20230710,104900,34993282,1453,1453,1453,1453,0
20230710,104800,34993282,1453,1453,1453,1453,129
20230710,104700,34805845,1459,1459,1459,1459,0
20230710,104600,34805845,1459,1459,1459,1459,0
20230710,104500,34805845,1459,1459,1459,1459,74
20230710,104400,34697879,1459,1459,1459,1459,0
20230710,104300,34697879,1459,1459,1459,1459,0
20230710,104200,34697879,1459,1459,1459,1459,0
20230710,104100,34697879,1459,1459,1459,1459,0
20230710,104000,34697879,1459,1459,1459,1459,1
20230710,103900,34696420,1453,1453,1453,1453,0
20230710,103800,34696420,1453,1453,1453,1453,0
20230710,103700,34696420,1453,1453,1453,1453,0
20230710,103600,34696420,1453,1453,1453,1453,0
20230710,103500,34696420,1453,1453,1453,1453,0
20230710,103400,34696420,1453,1453,1453,1453,1
20230710,103300,34694967,1453,1453,1453,1453,433
20230710,103200,34065818,1453,1454,1454,1453,1566
20230710,103100,31790410,1453,1453,1453,1453,0
20230710,103000,31790410,1453,1453,1453,1453,0
20230710,102900,31790410,1453,1453,1453,1453,0
20230710,102800,31790410,1453,1453,1453,1453,0
20230710,102700,31790410,1453,1453,1453,1453,0
20230710,102600,31790410,1453,1459,1459,1453,272
20230710,102500,31394537,1457,1456,1457,1456,984
20230710,102400,29961132,1456,1456,1456,1456,0
20230710,102300,29961132,1456,1453,1456,1453,2728
20230710,102200,25995509,1453,1453,1453,1453,0
20230710,102100,25995509,1453,1453,1453,1453,0
20230710,102000,25995509,1453,1453,1453,1453,0
20230710,101900,25995509,1453,1453,1453,1453,0
20230710,101800,25995509,1453,1453,1453,1453,0
20230710,101700,25995509,1453,1453,1453,1453,42
20230710,101600,25934483,1453,1456,1456,1453,975
20230710,101500,24517799,1456,1456,1456,1456,0
20230710,101400,24517799,1456,1456,1456,1456,100
20230710,101300,24372199,1457,1457,1457,1457,0
20230710,101200,24372199,1457,1457,1457,1457,500
20230710,101100,23643699,1457,1457,1457,1457,494
20230710,101000,22923941,1457,1457,1457,1457,0
20230710,100900,22923941,1457,1457,1457,1457,0
20230710,100800,22923941,1457,1457,1457,1457,0
20230710,100700,22923941,1457,1457,1457,1457,0
20230710,100600,22923941,1457,1457,1457,1457,100
20230710,100500,22778241,1457,1457,1457,1457,300
20230710,100400,22341141,1457,1457,1457,1457,1
20230710,100300,22339684,1450,1450,1450,1450,0
20230710,100200,22339684,1450,1451,1451,1450,800
20230710,100100,21179683,1450,1456,1456,1450,2000
20230710,100000,18276653,1456,1456,1456,1456,0
20230710,095900,18276653,1456,1457,1457,1456,574
20230710,095800,17440896,1457,1457,1457,1457,0
20230710,095700,17440896,1457,1457,1457,1457,0
20230710,095600,17440896,1457,1458,1458,1457,152
20230710,095500,17219356,1458,1458,1458,1458,0
20230710,095400,17219356,1458,1458,1458,1458,3
20230710,095300,17214982,1458,1458,1458,1458,0
20230710,095200,17214982,1458,1458,1458,1458,0
20230710,095100,17214982,1458,1458,1458,1458,0
20230710,095000,17214982,1458,1458,1458,1458,1
20230710,094900,17213524,1459,1459,1459,1459,0
20230710,094800,17213524,1459,1459,1459,1459,0
20230710,094700,17213524,1459,1459,1459,1459,0
20230710,094600,17213524,1459,1459,1459,1459,0
20230710,094500,17213524,1459,1459,1459,1459,5027
20230710,094400,9879131,1459,1458,1459,1458,100
20230710,094300,9733261,1459,1459,1459,1459,0
20230710,094200,9733261,1459,1459,1459,1459,0
20230710,094100,9733261,1459,1458,1459,1458,741
20230710,094000,8652878,1458,1458,1458,1458,0
20230710,093900,8652878,1458,1458,1458,1458,12
20230710,093800,8635382,1458,1458,1458,1458,137
20230710,093700,8435636,1458,1458,1458,1458,3
20230710,093600,8431262,1458,1458,1458,1458,12
20230710,093500,8413766,1459,1459,1459,1459,3
20230710,093400,8409389,1459,1459,1459,1459,2
20230710,093300,8406471,1459,1458,1459,1458,17
20230710,093200,8381669,1459,1459,1459,1459,2
20230710,093100,8378751,1459,1459,1459,1459,54
20230710,093000,8299965,1459,1459,1459,1459,5
20230710,092900,8292670,1459,1459,1459,1459,54
20230710,092800,8213884,1456,1457,1457,1456,96
20230710,092700,8074106,1456,1456,1456,1456,358
20230710,092600,7552858,1456,1459,1459,1456,25
20230710,092500,7516450,1459,1459,1459,1459,3
20230710,092400,7512073,1458,1458,1458,1458,3
20230710,092300,7507699,1458,1458,1458,1458,2
20230710,092200,7504783,1458,1459,1459,1458,6
20230710,092100,7496034,1459,1459,1459,1459,1
20230710,092000,7494575,1461,1461,1461,1461,0
20230710,091900,7494575,1461,1461,1461,1453,2293
20230710,091800,4158852,1461,1461,1461,1461,1
20230710,091700,4157391,1462,1462,1462,1462,0
20230710,091600,4157391,1462,1456,1462,1456,5
20230710,091500,4150090,1456,1456,1456,1456,2
20230710,091400,4147178,1456,1456,1456,1456,2
20230710,091300,4144266,1456,1455,1460,1455,19
20230710,091200,4116579,1454,1453,1454,1452,3
20230710,091100,4112220,1452,1452,1452,1452,10
20230710,091000,4097700,1450,1450,1450,1450,948
20230710,090900,2723100,1450,1450,1450,1450,2
20230710,090800,2720200,1450,1450,1450,1450,20
20230710,090700,2691200,1450,1450,1450,1450,10
20230710,090600,2676700,1450,1450,1450,1450,0
20230710,090500,2676700,1450,1450,1450,1450,5
20230710,090400,2669450,1450,1450,1450,1450,0
20230710,090300,2669450,1450,1450,1450,1450,24
20230710,090200,2634650,1450,1450,1450,1450,52
20230710,090100,2559250,1450,1450,1450,1450,621
20230710,090000,1658800,1450,1450,1450,1450,1144