KissMeData/010050/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185100,463987552,706,706,706,706,11006
20230710,185000,463987552,706,706,706,706,0
20230710,184900,463987552,706,706,706,706,0
20230710,184800,463987552,706,706,706,706,0
20230710,184700,463987552,706,706,706,706,0
20230710,184600,463987552,706,706,706,706,0
20230710,184500,463987552,706,706,706,706,0
20230710,184400,463987552,706,706,706,706,0
20230710,184300,463987552,706,706,706,706,0
20230710,184200,463987552,706,706,706,706,0
20230710,184100,463987552,706,706,706,706,0
20230710,184000,463987552,706,706,706,706,0
20230710,183900,463987552,706,706,706,706,0
20230710,183800,463987552,706,706,706,706,0
20230710,183700,463987552,706,706,706,706,0
20230710,183600,463987552,706,706,706,706,0
20230710,183500,463987552,706,706,706,706,0
20230710,183400,463987552,706,706,706,706,0
20230710,183300,463987552,706,706,706,706,0
20230710,183200,463987552,706,706,706,706,0
20230710,183100,463987552,706,706,706,706,0
20230710,183000,463987552,706,706,706,706,0
20230710,182900,463987552,706,706,706,706,0
20230710,182800,463987552,706,706,706,706,0
20230710,182700,463987552,706,706,706,706,0
20230710,182600,463987552,706,706,706,706,0
20230710,182500,463987552,706,706,706,706,0
20230710,182400,463987552,706,706,706,706,0
20230710,182300,463987552,706,706,706,706,0
20230710,182200,463987552,706,706,706,706,0
20230710,182100,463987552,706,706,706,706,11006
20230710,182000,463987552,706,706,706,706,0
20230710,181900,463987552,706,706,706,706,0
20230710,181800,463987552,706,706,706,706,0
20230710,181700,463987552,706,706,706,706,0
20230710,181600,463987552,706,706,706,706,0
20230710,181500,463987552,706,706,706,706,0
20230710,181400,463987552,706,706,706,706,0
20230710,181300,463987552,706,706,706,706,0
20230710,181200,463987552,706,706,706,706,0
20230710,181100,463987552,706,706,706,706,0
20230710,181000,463987552,706,706,706,706,0
20230710,180900,463987552,706,706,706,706,0
20230710,180800,463987552,706,706,706,706,0
20230710,180700,463987552,706,706,706,706,0
20230710,180600,463987552,706,706,706,706,0
20230710,180500,463987552,706,706,706,706,0
20230710,180400,463987552,706,706,706,706,0
20230710,180300,463987552,706,706,706,706,0
20230710,180200,463987552,706,706,706,706,0
20230710,180100,463987552,706,706,706,706,0
20230710,180000,463987552,706,706,706,706,0
20230710,175900,463987552,706,706,706,706,0
20230710,175800,463987552,706,706,706,706,0
20230710,175700,463987552,706,706,706,706,0
20230710,175600,463987552,706,706,706,706,0
20230710,175500,463987552,706,706,706,706,0
20230710,175400,463987552,706,706,706,706,0
20230710,175300,463987552,706,706,706,706,0
20230710,175200,463987552,706,706,706,706,0
20230710,175100,463987552,706,706,706,706,11006
20230710,175000,463987552,706,706,706,706,0
20230710,174900,463987552,706,706,706,706,0
20230710,174800,463987552,706,706,706,706,0
20230710,174700,463987552,706,706,706,706,0
20230710,174600,463987552,706,706,706,706,0
20230710,174500,463987552,706,706,706,706,0
20230710,174400,463987552,706,706,706,706,0
20230710,174300,463987552,706,706,706,706,0
20230710,174200,463987552,706,706,706,706,0
20230710,174100,463987552,706,706,706,706,0
20230710,174000,463987552,706,706,706,706,0
20230710,173900,463987552,706,706,706,706,0
20230710,173800,463987552,706,706,706,706,0
20230710,173700,463987552,706,706,706,706,0
20230710,173600,463987552,706,706,706,706,0
20230710,173500,463987552,706,706,706,706,0
20230710,173400,463987552,706,706,706,706,0
20230710,173300,463987552,706,706,706,706,0
20230710,173200,463987552,706,706,706,706,0
20230710,173100,463987552,706,706,706,706,0
20230710,173000,463987552,706,706,706,706,0
20230710,172900,463987552,706,706,706,706,0
20230710,172800,463987552,706,706,706,706,0
20230710,172700,463987552,706,706,706,706,0
20230710,172600,463987552,706,706,706,706,0
20230710,172500,463987552,706,706,706,706,0
20230710,172400,463987552,706,706,706,706,0
20230710,172300,463987552,706,706,706,706,0
20230710,172200,463987552,706,706,706,706,0
20230710,172100,463987552,706,706,706,706,11006
20230710,172000,463987552,706,706,706,706,0
20230710,171900,463987552,706,706,706,706,0
20230710,171800,463987552,706,706,706,706,0
20230710,171700,463987552,706,706,706,706,0
20230710,171600,463987552,706,706,706,706,0
20230710,171500,463987552,706,706,706,706,0
20230710,171400,463987552,706,706,706,706,0
20230710,171300,463987552,706,706,706,706,0
20230710,171200,463987552,706,706,706,706,0
20230710,171100,463987552,706,706,706,706,0
20230710,171000,463987552,706,706,706,706,0
20230710,170900,463987552,706,706,706,706,0
20230710,170800,463987552,706,706,706,706,0
20230710,170700,463987552,706,706,706,706,0
20230710,170600,463987552,706,706,706,706,0
20230710,170500,463987552,706,706,706,706,0
20230710,170400,463987552,706,706,706,706,0
20230710,170300,463987552,706,706,706,706,0
20230710,170200,463987552,706,706,706,706,0
20230710,170100,463987552,706,706,706,706,0
20230710,170000,463987552,706,706,706,706,0
20230710,165900,463987552,706,706,706,706,0
20230710,165800,463987552,706,706,706,706,0
20230710,165700,463987552,706,706,706,706,0
20230710,165600,463987552,706,706,706,706,0
20230710,165500,463987552,706,706,706,706,0
20230710,165400,463987552,706,706,706,706,0
20230710,165300,463987552,706,706,706,706,0
20230710,165200,463987552,706,706,706,706,0
20230710,165100,463987552,706,706,706,706,11006
20230710,165000,463987552,706,706,706,706,0
20230710,164900,463987552,706,706,706,706,0
20230710,164800,463987552,706,706,706,706,0
20230710,164700,463987552,706,706,706,706,0
20230710,164600,463987552,706,706,706,706,0
20230710,164500,463987552,706,706,706,706,0
20230710,164400,463987552,706,706,706,706,0
20230710,164300,463987552,706,706,706,706,0
20230710,164200,463987552,706,706,706,706,0
20230710,164100,463987552,706,706,706,706,0
20230710,164000,463987552,706,706,706,706,0
20230710,163900,463987552,706,706,706,706,0
20230710,163800,463987552,706,706,706,706,0
20230710,163700,463987552,706,706,706,706,0
20230710,163600,463987552,706,706,706,706,0
20230710,163500,463987552,706,706,706,706,0
20230710,163400,463987552,706,706,706,706,0
20230710,163300,463987552,706,706,706,706,0
20230710,163200,463987552,706,706,706,706,0
20230710,163100,463987552,706,706,706,706,0
20230710,163000,463987552,706,706,706,706,0
20230710,162900,463987552,706,706,706,706,0
20230710,162800,463987552,706,706,706,706,0
20230710,162700,463987552,706,706,706,706,0
20230710,162600,463987552,706,706,706,706,0
20230710,162500,463987552,706,706,706,706,0
20230710,162400,463987552,706,706,706,706,0
20230710,162300,463987552,706,706,706,706,0
20230710,162200,463987552,706,706,706,706,0
20230710,162100,463987552,706,706,706,706,11006
20230710,162000,463987552,706,706,706,706,0
20230710,161900,463987552,706,706,706,706,0
20230710,161800,463987552,706,706,706,706,0
20230710,161700,463987552,706,706,706,706,0
20230710,161600,463987552,706,706,706,706,0
20230710,161500,463987552,706,706,706,706,0
20230710,161400,463987552,706,706,706,706,0
20230710,161300,463987552,706,706,706,706,0
20230710,161200,463987552,706,706,706,706,0
20230710,161100,463987552,706,706,706,706,0
20230710,161000,463987552,706,706,706,706,0
20230710,160900,463987552,706,706,706,706,0
20230710,160800,463987552,706,706,706,706,0
20230710,160700,463987552,706,706,706,706,0
20230710,160600,463987552,706,706,706,706,0
20230710,160500,463987552,706,706,706,706,0
20230710,160400,463987552,706,706,706,706,0
20230710,160300,463987552,706,706,706,706,0
20230710,160200,463987552,706,706,706,706,0
20230710,160100,463987552,706,706,706,706,0
20230710,160000,463987552,706,706,706,706,0
20230710,155900,463987552,706,706,706,706,0
20230710,155800,463987552,706,706,706,706,0
20230710,155700,463987552,706,706,706,706,0
20230710,155600,463987552,706,706,706,706,0
20230710,155500,463987552,706,706,706,706,0
20230710,155400,463987552,706,706,706,706,0
20230710,155300,463987552,706,706,706,706,0
20230710,155200,463987552,706,706,706,706,0
20230710,155100,463987552,706,706,706,706,11006
20230710,155000,463987552,706,706,706,706,0
20230710,154900,463987552,706,706,706,706,0
20230710,154800,463987552,706,706,706,706,0
20230710,154700,463987552,706,706,706,706,0
20230710,154600,463987552,706,706,706,706,0
20230710,154500,463987552,706,706,706,706,0
20230710,154400,463987552,706,706,706,706,0
20230710,154300,463987552,706,706,706,706,0
20230710,154200,463987552,706,706,706,706,0
20230710,154100,463987552,706,706,706,706,0
20230710,154000,463987552,706,706,706,706,0
20230710,153900,463987552,706,706,706,706,0
20230710,153800,463987552,706,706,706,706,0
20230710,153700,463987552,706,706,706,706,0
20230710,153600,463987552,706,706,706,706,0
20230710,153500,463987552,706,706,706,706,0
20230710,153400,463987552,706,706,706,706,0
20230710,153300,463987552,706,706,706,706,0
20230710,153200,463987552,706,706,706,706,0
20230710,153100,463987552,706,706,706,706,0
20230710,153000,463987552,706,706,706,706,11006
20230710,152900,456217316,706,706,706,706,0
20230710,152800,456217316,706,706,706,706,0
20230710,152700,456217316,706,706,706,706,0
20230710,152600,456217316,706,706,706,706,0
20230710,152500,456217316,706,706,706,706,0
20230710,152400,456217316,706,706,706,706,0
20230710,152300,456217316,706,706,706,706,0
20230710,152200,456217316,706,706,706,706,0
20230710,152100,456217316,706,706,706,706,0
20230710,152000,456217316,706,706,706,706,0
20230710,151900,456217316,706,706,706,706,0
20230710,151800,456217316,706,706,706,706,55
20230710,151700,456178486,706,706,706,706,113
20230710,151600,456098708,706,706,706,706,37
20230710,151500,456072586,706,706,706,706,0
20230710,151400,456072586,706,706,706,706,0
20230710,151300,456072586,706,706,706,706,9
20230710,151200,456066232,706,707,707,706,2930
20230710,151100,453996926,706,706,706,706,0
20230710,151000,453996926,706,706,706,706,1
20230710,150900,453996220,706,706,706,706,1190
20230710,150800,453156080,706,707,707,706,6392
20230710,150700,448642364,707,707,707,707,222
20230710,150600,448485410,707,707,707,707,30
20230710,150500,448464200,707,707,707,707,30
20230710,150400,448442990,707,707,707,707,0
20230710,150300,448442990,707,707,707,707,0
20230710,150200,448442990,707,707,707,707,329
20230710,150100,448210387,707,707,707,707,1
20230710,150000,448209680,707,707,707,707,319
20230710,145900,447984147,706,707,707,706,222
20230710,145800,447827393,706,706,706,706,1000
20230710,145700,447121393,707,707,707,707,1001
20230710,145600,446413686,707,707,707,707,60
20230710,145500,446371266,707,707,707,707,0
20230710,145400,446371266,707,707,707,707,100
20230710,145300,446300566,706,706,706,706,361
20230710,145200,446045700,706,706,706,706,100
20230710,145100,445975100,706,706,706,706,100
20230710,145000,445904500,706,706,706,706,450
20230710,144900,445586800,706,706,706,706,0
20230710,144800,445586800,706,706,706,706,0
20230710,144700,445586800,706,706,706,706,1020
20230710,144600,444866680,705,705,705,705,0
20230710,144500,444866680,705,705,705,705,0
20230710,144400,444866680,705,705,705,705,0
20230710,144300,444866680,705,705,705,705,0
20230710,144200,444866680,705,708,708,705,10010
20230710,144100,437795608,708,708,708,708,0
20230710,144000,437795608,708,708,708,708,7000
20230710,143900,432839608,708,708,708,708,0
20230710,143800,432839608,708,708,708,708,0
20230710,143700,432839608,708,708,708,708,0
20230710,143600,432839608,708,708,708,708,756
20230710,143500,432304360,707,707,707,707,751
20230710,143400,431773403,708,708,708,708,300
20230710,143300,431561003,708,708,708,708,552
20230710,143200,431170187,708,708,708,708,0
20230710,143100,431170187,708,708,708,708,13
20230710,143000,431160983,708,708,708,708,0
20230710,142900,431160983,708,708,708,708,0
20230710,142800,431160983,708,707,708,707,1803
20230710,142700,429884469,707,707,707,707,0
20230710,142600,429884469,707,707,707,707,136
20230710,142500,429788317,707,707,707,707,13043
20230710,142400,420566916,706,707,707,706,502
20230710,142300,420212485,707,707,707,707,20
20230710,142200,420198345,707,707,707,707,64
20230710,142100,420153097,707,707,707,706,1304
20230710,142000,419232372,707,707,707,707,0
20230710,141900,419232372,707,707,707,707,0
20230710,141800,419232372,707,707,707,707,2783
20230710,141700,417264791,707,707,707,707,1
20230710,141600,417264084,707,707,707,707,0
20230710,141500,417264084,707,707,707,707,0
20230710,141400,417264084,707,707,707,707,100
20230710,141300,417193384,707,707,707,707,4
20230710,141200,417190556,707,707,707,707,944
20230710,141100,416523148,707,707,707,707,0
20230710,141000,416523148,707,707,707,707,2121
20230710,140900,415023601,707,707,707,707,17
20230710,140800,415011582,707,707,707,707,4029
20230710,140700,412163079,706,706,706,706,7
20230710,140600,412158137,706,706,706,706,209
20230710,140500,412010583,707,707,707,707,0
20230710,140400,412010583,707,707,707,707,0
20230710,140300,412010583,707,707,707,707,152
20230710,140200,411903119,707,707,707,707,33
20230710,140100,411879788,707,707,707,707,3
20230710,140000,411877667,707,707,707,707,5
20230710,135900,411874132,707,707,707,707,14
20230710,135800,411864234,705,705,705,705,84
20230710,135700,411805014,705,705,705,705,0
20230710,135600,411805014,705,707,707,705,40
20230710,135500,411776794,707,707,707,707,20
20230710,135400,411762654,707,707,707,707,5
20230710,135300,411759119,707,706,707,706,21334
20230710,135200,396695981,706,706,706,706,2640
20230710,135100,394832141,706,706,706,706,3
20230710,135000,394830023,705,705,705,705,0
20230710,134900,394830023,705,705,705,705,0
20230710,134800,394830023,705,706,706,705,5020
20230710,134700,391287623,706,707,707,706,2389
20230710,134600,389600171,707,707,707,707,1759
20230710,134500,388356558,707,707,707,707,25
20230710,134400,388338883,707,707,707,707,200
20230710,134300,388197483,707,707,707,707,100
20230710,134200,388126783,707,707,707,707,1112
20230710,134100,387340599,707,707,707,707,450
20230710,134000,387022449,707,707,707,707,2443
20230710,133900,385295248,706,707,707,706,82
20230710,133800,385237324,707,707,707,707,17
20230710,133700,385225305,707,707,707,707,20
20230710,133600,385211165,707,707,707,707,10
20230710,133500,385204095,707,707,707,707,0
20230710,133400,385204095,707,707,707,707,1
20230710,133300,385203388,707,707,707,707,2
20230710,133200,385201974,707,707,707,707,19
20230710,133100,385188541,707,707,707,707,71
20230710,133000,385138344,707,707,707,707,0
20230710,132900,385138344,707,707,707,707,6
20230710,132800,385134102,706,706,706,706,0
20230710,132700,385134102,706,706,706,706,495
20230710,132600,384784632,707,707,707,707,43
20230710,132500,384754231,706,706,706,706,4000
20230710,132400,381930231,707,707,707,707,1
20230710,132300,381929524,707,707,707,707,23
20230710,132200,381913263,707,707,707,707,2421
20230710,132100,380201616,707,707,707,707,1013
20230710,132000,379485425,705,705,705,705,0
20230710,131900,379485425,705,705,705,705,0
20230710,131800,379485425,705,706,706,705,18062
20230710,131700,366733783,706,705,706,705,1225
20230710,131600,365869434,706,706,706,706,2840
20230710,131500,363864394,705,705,705,705,0
20230710,131400,363864394,705,705,705,705,1176
20230710,131300,363035314,705,705,705,705,0
20230710,131200,363035314,705,705,705,705,5
20230710,131100,363031789,706,706,706,706,0
20230710,131000,363031789,706,706,706,706,0
20230710,130900,363031789,706,706,706,706,0
20230710,130800,363031789,706,706,706,706,0
20230710,130700,363031789,706,706,706,706,0
20230710,130600,363031789,706,706,706,706,102
20230710,130500,362959777,706,706,706,706,0
20230710,130400,362959777,706,706,706,706,12
20230710,130300,362951305,706,705,706,705,1089
20230710,130200,362183505,706,706,706,706,0
20230710,130100,362183505,706,706,706,706,3
20230710,130000,362181387,706,706,706,706,10
20230710,125900,362174327,706,706,706,706,467
20230710,125800,361844625,706,706,706,706,10
20230710,125700,361837565,706,706,706,706,10
20230710,125600,361830505,706,706,706,706,6
20230710,125500,361826269,705,705,705,705,0
20230710,125400,361826269,705,705,705,705,0
20230710,125300,361826269,705,705,705,705,4000
20230710,125200,359006269,706,706,706,706,427
20230710,125100,358704807,705,705,705,705,0
20230710,125000,358704807,705,705,705,705,2516
20230710,124900,356931027,706,706,706,706,1036
20230710,124800,356199611,706,705,706,705,111
20230710,124700,356121256,705,706,706,705,8034
20230710,124600,350457275,706,706,706,706,112
20230710,124500,350378203,706,706,706,705,10806
20230710,124400,342749851,706,706,706,706,0
20230710,124300,342749851,706,706,706,706,0
20230710,124200,342749851,706,706,706,706,0
20230710,124100,342749851,706,706,706,706,17558
20230710,124000,330353903,706,707,707,706,2521
20230710,123900,328572477,706,706,706,706,0
20230710,123800,328572477,706,706,706,706,100
20230710,123700,328501877,706,706,706,706,2443
20230710,123600,326777119,706,706,706,706,175
20230710,123500,326653569,706,706,706,706,0
20230710,123400,326653569,706,707,707,706,8012
20230710,123300,320997093,707,707,708,707,3323
20230710,123200,318647727,707,707,707,707,10000
20230710,123100,311577727,708,708,708,707,10959
20230710,123000,303826763,708,709,709,708,8487
20230710,122900,297817488,709,710,710,709,11414
20230710,122800,289724957,710,710,710,710,0
20230710,122700,289724957,710,710,710,710,49
20230710,122600,289690167,710,710,710,710,1975
20230710,122500,288287917,710,710,710,710,0
20230710,122400,288287917,710,710,710,710,0
20230710,122300,288287917,710,710,710,710,0
20230710,122200,288287917,710,710,710,710,1630
20230710,122100,287130617,710,710,710,710,0
20230710,122000,287130617,710,710,710,710,0
20230710,121900,287130617,710,710,710,710,128
20230710,121800,287039737,711,711,711,711,2
20230710,121700,287038315,711,711,711,711,100
20230710,121600,286967215,710,710,710,710,706
20230710,121500,286465955,710,710,710,710,0
20230710,121400,286465955,710,710,710,710,0
20230710,121300,286465955,710,710,710,710,0
20230710,121200,286465955,710,710,710,710,6699
20230710,121100,281709665,710,710,710,710,10
20230710,121000,281702565,710,710,710,710,0
20230710,120900,281702565,710,710,710,710,0
20230710,120800,281702565,710,710,710,710,9
20230710,120700,281696175,710,710,710,710,0
20230710,120600,281696175,710,710,710,710,0
20230710,120500,281696175,710,710,710,710,1195
20230710,120400,280847725,710,709,710,709,6786
20230710,120300,276036439,710,710,710,710,0
20230710,120200,276036439,710,710,710,710,200
20230710,120100,275894439,710,710,710,710,210
20230710,120000,275745339,710,710,710,710,0
20230710,115900,275745339,710,710,710,710,50
20230710,115800,275709839,709,709,709,709,250
20230710,115700,275532589,709,709,709,709,0
20230710,115600,275532589,709,709,709,709,0
20230710,115500,275532589,709,709,709,709,0
20230710,115400,275532589,709,709,709,709,350
20230710,115300,275284439,710,710,710,710,0
20230710,115200,275284439,710,710,710,710,24
20230710,115100,275267399,710,710,710,710,27
20230710,115000,275248229,710,710,710,710,1709
20230710,114900,274034839,710,710,710,710,0
20230710,114800,274034839,710,710,710,710,0
20230710,114700,274034839,710,710,710,710,2050
20230710,114600,272579339,710,710,710,709,874
20230710,114500,271958878,710,710,710,710,1070
20230710,114400,271199178,710,710,710,710,512
20230710,114300,270835658,710,710,710,710,0
20230710,114200,270835658,710,710,710,710,0
20230710,114100,270835658,710,710,710,710,4000
20230710,114000,267995658,710,710,710,710,1
20230710,113900,267994948,710,710,710,710,3000
20230710,113800,265864948,711,711,711,711,0
20230710,113700,265864948,711,711,711,711,700
20230710,113600,265367248,710,710,710,710,137
20230710,113500,265269978,711,711,711,711,1
20230710,113400,265269267,711,711,711,711,0
20230710,113300,265269267,711,711,711,711,1
20230710,113200,265268556,711,711,711,711,1
20230710,113100,265267845,711,710,711,710,7
20230710,113000,265262874,710,710,710,710,5
20230710,112900,265259324,711,711,711,711,5
20230710,112800,265255769,710,710,710,710,55
20230710,112700,265216719,710,710,710,710,302
20230710,112600,265002299,710,710,710,710,0
20230710,112500,265002299,710,710,710,710,658
20230710,112400,264535119,710,710,710,710,0
20230710,112300,264535119,710,710,710,710,0
20230710,112200,264535119,710,710,710,710,0
20230710,112100,264535119,710,710,710,710,0
20230710,112000,264535119,710,710,710,710,0
20230710,111900,264535119,710,711,711,710,103
20230710,111800,264461940,711,711,711,711,2704
20230710,111700,262539396,710,710,710,710,1020
20230710,111600,261815196,711,711,711,711,0
20230710,111500,261815196,711,711,711,711,142
20230710,111400,261714234,711,711,711,711,0
20230710,111300,261714234,711,711,711,711,25
20230710,111200,261696459,711,711,711,711,0
20230710,111100,261696459,711,711,711,711,2
20230710,111000,261695037,711,711,711,711,3
20230710,110900,261692904,711,711,711,711,0
20230710,110800,261692904,711,711,711,711,13
20230710,110700,261683661,710,710,710,710,0
20230710,110600,261683661,710,710,710,710,100
20230710,110500,261612661,710,710,710,710,0
20230710,110400,261612661,710,710,710,710,0
20230710,110300,261612661,710,711,711,710,1200
20230710,110200,260760660,710,711,711,710,399
20230710,110100,260477070,711,711,711,711,150
20230710,110000,260370420,710,710,710,710,100
20230710,105900,260299420,710,710,710,710,0
20230710,105800,260299420,710,710,710,710,0
20230710,105700,260299420,710,710,710,710,67
20230710,105600,260251850,711,711,711,711,0
20230710,105500,260251850,711,711,711,711,8
20230710,105400,260246162,710,710,710,710,0
20230710,105300,260246162,710,710,710,710,300
20230710,105200,260033162,710,710,710,710,0
20230710,105100,260033162,710,710,710,710,0
20230710,105000,260033162,710,710,710,710,0
20230710,104900,260033162,710,710,710,710,0
20230710,104800,260033162,710,710,710,710,565
20230710,104700,259632012,710,710,710,710,1050
20230710,104600,258886512,710,710,710,710,2623
20230710,104500,257024182,710,710,710,710,1
20230710,104400,257023472,710,710,710,710,0
20230710,104300,257023472,710,709,710,709,1790
20230710,104200,255753362,709,709,710,709,1499
20230710,104100,254690534,709,709,709,709,1000
20230710,104000,253981534,709,709,709,709,0
20230710,103900,253981534,709,710,710,709,5705
20230710,103800,249935984,710,710,710,710,16
20230710,103700,249924624,710,710,710,710,1699
20230710,103600,248718334,709,710,710,709,10000
20230710,103500,241626248,711,711,711,711,0
20230710,103400,241626248,711,711,711,711,1
20230710,103300,241625537,710,710,710,710,0
20230710,103200,241625537,710,711,711,710,111
20230710,103100,241546617,710,710,710,710,1000
20230710,103000,240836617,711,711,711,711,0
20230710,102900,240836617,711,710,711,710,11029
20230710,102800,233006012,710,710,710,710,51
20230710,102700,232969802,710,710,710,710,5
20230710,102600,232966252,710,710,710,710,11
20230710,102500,232958442,710,710,710,710,1
20230710,102400,232957732,709,710,710,709,106
20230710,102300,232882561,710,710,710,710,5046
20230710,102200,229299901,710,710,710,710,200
20230710,102100,229157901,711,711,711,711,0
20230710,102000,229157901,711,711,711,711,0
20230710,101900,229157901,711,711,711,711,1
20230710,101800,229157190,711,710,711,710,60
20230710,101700,229114557,710,710,710,710,20
20230710,101600,229100357,710,710,710,710,0
20230710,101500,229100357,710,710,710,710,20
20230710,101400,229086157,710,710,710,710,5070
20230710,101300,225486457,710,710,710,710,225
20230710,101200,225326707,711,711,711,711,30
20230710,101100,225305377,711,711,711,711,0
20230710,101000,225305377,711,711,711,711,7
20230710,100900,225300400,711,711,711,711,0
20230710,100800,225300400,711,711,711,711,3958
20230710,100700,222486262,711,711,711,711,80
20230710,100600,222429382,711,712,712,711,243
20230710,100500,222256566,712,712,712,711,2089
20230710,100400,220770098,712,712,712,712,34
20230710,100300,220745890,711,711,711,711,0
20230710,100200,220745890,711,711,711,711,3000
20230710,100100,218612890,711,711,711,711,487
20230710,100000,218266633,711,711,711,711,675
20230710,095900,217786708,711,711,711,711,461
20230710,095800,217458937,711,711,711,711,1499
20230710,095700,216393148,711,711,711,711,0
20230710,095600,216393148,711,711,711,711,427
20230710,095500,216089551,712,712,712,712,142
20230710,095400,215988447,712,712,712,711,19
20230710,095300,215974921,712,712,712,712,1
20230710,095200,215974209,711,711,711,711,67
20230710,095100,215926572,711,711,711,711,1262
20230710,095000,215029290,711,711,711,711,45
20230710,094900,214997295,710,710,710,710,1000
20230710,094800,214287295,711,711,711,711,16
20230710,094700,214275919,711,711,711,711,100
20230710,094600,214204819,710,710,710,710,1000
20230710,094500,213494819,711,711,711,711,1034
20230710,094400,212759645,711,711,711,711,0
20230710,094300,212759645,711,711,711,711,0
20230710,094200,212759645,711,712,712,711,119
20230710,094100,212675017,712,712,712,711,71
20230710,094000,212624466,712,711,712,711,220
20230710,093900,212467829,711,712,712,711,518
20230710,093800,212099519,712,711,712,711,152
20230710,093700,211991398,712,712,712,712,55
20230710,093600,211952238,712,712,712,711,71
20230710,093500,211901718,712,711,712,711,1082
20230710,093400,211131408,711,712,712,711,2980
20230710,093300,209012584,711,711,712,710,2200
20230710,093200,207448324,711,711,711,710,21112
20230710,093100,192458692,711,711,711,711,22
20230710,093000,192443050,711,711,711,711,126
20230710,092900,192353464,711,711,711,711,13
20230710,092800,192344221,711,710,711,710,4308
20230710,092700,189283233,711,711,711,710,759
20230710,092600,188744300,711,711,711,710,823
20230710,092500,188159957,711,711,711,711,22
20230710,092400,188144315,711,712,712,710,5007
20230710,092300,184584350,712,712,712,711,103
20230710,092200,184511036,712,712,712,712,12
20230710,092100,184502492,712,711,712,710,156
20230710,092000,184391668,710,710,710,709,41096
20230710,091900,155254500,710,711,711,710,6357
20230710,091800,150739781,712,712,712,711,216
20230710,091700,150586189,711,710,711,709,3555
20230710,091600,148065202,710,712,712,710,14402
20230710,091500,137829301,712,711,712,711,3638
20230710,091400,135242672,711,711,711,711,12
20230710,091300,135234140,711,711,711,710,2857
20230710,091200,133203813,711,710,711,709,11415
20230710,091100,125100165,710,709,710,708,10920
20230710,091000,117353689,708,708,709,708,2083
20230710,090900,115878917,708,708,708,707,6185
20230710,090800,111503622,708,703,708,703,37760
20230710,090700,84861687,702,703,703,702,10618
20230710,090600,77405815,703,704,704,703,42853
20230710,090500,47279645,704,705,705,704,14166
20230710,090400,37306685,704,704,706,704,9274
20230710,090300,30777787,705,706,706,705,241
20230710,090200,30607878,707,707,707,707,5
20230710,090100,30604343,705,704,705,704,15454
20230710,090000,19718060,702,705,705,701,28023