KissMeData/022220/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190100,54743002,1404,1404,1404,1404,3004
20230710,190000,54743002,1404,1404,1404,1404,0
20230710,185900,54743002,1404,1404,1404,1404,0
20230710,185800,54743002,1404,1404,1404,1404,0
20230710,185700,54743002,1404,1404,1404,1404,0
20230710,185600,54743002,1404,1404,1404,1404,0
20230710,185500,54743002,1404,1404,1404,1404,0
20230710,185400,54743002,1404,1404,1404,1404,0
20230710,185300,54743002,1404,1404,1404,1404,0
20230710,185200,54743002,1404,1404,1404,1404,0
20230710,185100,54743002,1404,1404,1404,1404,0
20230710,185000,54743002,1404,1404,1404,1404,0
20230710,184900,54743002,1404,1404,1404,1404,0
20230710,184800,54743002,1404,1404,1404,1404,0
20230710,184700,54743002,1404,1404,1404,1404,0
20230710,184600,54743002,1404,1404,1404,1404,0
20230710,184500,54743002,1404,1404,1404,1404,0
20230710,184400,54743002,1404,1404,1404,1404,0
20230710,184300,54743002,1404,1404,1404,1404,0
20230710,184200,54743002,1404,1404,1404,1404,0
20230710,184100,54743002,1404,1404,1404,1404,0
20230710,184000,54743002,1404,1404,1404,1404,0
20230710,183900,54743002,1404,1404,1404,1404,0
20230710,183800,54743002,1404,1404,1404,1404,0
20230710,183700,54743002,1404,1404,1404,1404,0
20230710,183600,54743002,1404,1404,1404,1404,0
20230710,183500,54743002,1404,1404,1404,1404,0
20230710,183400,54743002,1404,1404,1404,1404,0
20230710,183300,54743002,1404,1404,1404,1404,0
20230710,183200,54743002,1404,1404,1404,1404,0
20230710,183100,54743002,1404,1404,1404,1404,3004
20230710,183000,54743002,1404,1404,1404,1404,0
20230710,182900,54743002,1404,1404,1404,1404,0
20230710,182800,54743002,1404,1404,1404,1404,0
20230710,182700,54743002,1404,1404,1404,1404,0
20230710,182600,54743002,1404,1404,1404,1404,0
20230710,182500,54743002,1404,1404,1404,1404,0
20230710,182400,54743002,1404,1404,1404,1404,0
20230710,182300,54743002,1404,1404,1404,1404,0
20230710,182200,54743002,1404,1404,1404,1404,0
20230710,182100,54743002,1404,1404,1404,1404,0
20230710,182000,54743002,1404,1404,1404,1404,0
20230710,181900,54743002,1404,1404,1404,1404,0
20230710,181800,54743002,1404,1404,1404,1404,0
20230710,181700,54743002,1404,1404,1404,1404,0
20230710,181600,54743002,1404,1404,1404,1404,0
20230710,181500,54743002,1404,1404,1404,1404,0
20230710,181400,54743002,1404,1404,1404,1404,0
20230710,181300,54743002,1404,1404,1404,1404,0
20230710,181200,54743002,1404,1404,1404,1404,0
20230710,181100,54743002,1404,1404,1404,1404,0
20230710,181000,54743002,1404,1404,1404,1404,0
20230710,180900,54743002,1404,1404,1404,1404,0
20230710,180800,54743002,1404,1404,1404,1404,0
20230710,180700,54743002,1404,1404,1404,1404,0
20230710,180600,54743002,1404,1404,1404,1404,0
20230710,180500,54743002,1404,1404,1404,1404,0
20230710,180400,54743002,1404,1404,1404,1404,0
20230710,180300,54743002,1404,1404,1404,1404,0
20230710,180200,54743002,1404,1404,1404,1404,0
20230710,180100,54743002,1404,1404,1404,1404,3004
20230710,180000,54743002,1404,1404,1404,1404,0
20230710,175900,54743002,1404,1404,1404,1404,0
20230710,175800,54743002,1404,1404,1404,1404,0
20230710,175700,54743002,1404,1404,1404,1404,0
20230710,175600,54743002,1404,1404,1404,1404,0
20230710,175500,54743002,1404,1404,1404,1404,0
20230710,175400,54743002,1404,1404,1404,1404,0
20230710,175300,54743002,1404,1404,1404,1404,0
20230710,175200,54743002,1404,1404,1404,1404,0
20230710,175100,54743002,1404,1404,1404,1404,0
20230710,175000,54743002,1404,1404,1404,1404,0
20230710,174900,54743002,1404,1404,1404,1404,0
20230710,174800,54743002,1404,1404,1404,1404,0
20230710,174700,54743002,1404,1404,1404,1404,0
20230710,174600,54743002,1404,1404,1404,1404,0
20230710,174500,54743002,1404,1404,1404,1404,0
20230710,174400,54743002,1404,1404,1404,1404,0
20230710,174300,54743002,1404,1404,1404,1404,0
20230710,174200,54743002,1404,1404,1404,1404,0
20230710,174100,54743002,1404,1404,1404,1404,0
20230710,174000,54743002,1404,1404,1404,1404,0
20230710,173900,54743002,1404,1404,1404,1404,0
20230710,173800,54743002,1404,1404,1404,1404,0
20230710,173700,54743002,1404,1404,1404,1404,0
20230710,173600,54743002,1404,1404,1404,1404,0
20230710,173500,54743002,1404,1404,1404,1404,0
20230710,173400,54743002,1404,1404,1404,1404,0
20230710,173300,54743002,1404,1404,1404,1404,0
20230710,173200,54743002,1404,1404,1404,1404,0
20230710,173100,54743002,1404,1404,1404,1404,3004
20230710,173000,54743002,1404,1404,1404,1404,0
20230710,172900,54743002,1404,1404,1404,1404,0
20230710,172800,54743002,1404,1404,1404,1404,0
20230710,172700,54743002,1404,1404,1404,1404,0
20230710,172600,54743002,1404,1404,1404,1404,0
20230710,172500,54743002,1404,1404,1404,1404,0
20230710,172400,54743002,1404,1404,1404,1404,0
20230710,172300,54743002,1404,1404,1404,1404,0
20230710,172200,54743002,1404,1404,1404,1404,0
20230710,172100,54743002,1404,1404,1404,1404,0
20230710,172000,54743002,1404,1404,1404,1404,0
20230710,171900,54743002,1404,1404,1404,1404,0
20230710,171800,54743002,1404,1404,1404,1404,0
20230710,171700,54743002,1404,1404,1404,1404,0
20230710,171600,54743002,1404,1404,1404,1404,0
20230710,171500,54743002,1404,1404,1404,1404,0
20230710,171400,54743002,1404,1404,1404,1404,0
20230710,171300,54743002,1404,1404,1404,1404,0
20230710,171200,54743002,1404,1404,1404,1404,0
20230710,171100,54743002,1404,1404,1404,1404,0
20230710,171000,54743002,1404,1404,1404,1404,0
20230710,170900,54743002,1404,1404,1404,1404,0
20230710,170800,54743002,1404,1404,1404,1404,0
20230710,170700,54743002,1404,1404,1404,1404,0
20230710,170600,54743002,1404,1404,1404,1404,0
20230710,170500,54743002,1404,1404,1404,1404,0
20230710,170400,54743002,1404,1404,1404,1404,0
20230710,170300,54743002,1404,1404,1404,1404,0
20230710,170200,54743002,1404,1404,1404,1404,0
20230710,170100,54743002,1404,1404,1404,1404,3004
20230710,170000,54743002,1404,1404,1404,1404,0
20230710,165900,54743002,1404,1404,1404,1404,0
20230710,165800,54743002,1404,1404,1404,1404,0
20230710,165700,54743002,1404,1404,1404,1404,0
20230710,165600,54743002,1404,1404,1404,1404,0
20230710,165500,54743002,1404,1404,1404,1404,0
20230710,165400,54743002,1404,1404,1404,1404,0
20230710,165300,54743002,1404,1404,1404,1404,0
20230710,165200,54743002,1404,1404,1404,1404,0
20230710,165100,54743002,1404,1404,1404,1404,0
20230710,165000,54743002,1404,1404,1404,1404,0
20230710,164900,54743002,1404,1404,1404,1404,0
20230710,164800,54743002,1404,1404,1404,1404,0
20230710,164700,54743002,1404,1404,1404,1404,0
20230710,164600,54743002,1404,1404,1404,1404,0
20230710,164500,54743002,1404,1404,1404,1404,0
20230710,164400,54743002,1404,1404,1404,1404,0
20230710,164300,54743002,1404,1404,1404,1404,0
20230710,164200,54743002,1404,1404,1404,1404,0
20230710,164100,54743002,1404,1404,1404,1404,0
20230710,164000,54743002,1404,1404,1404,1404,0
20230710,163900,54743002,1404,1404,1404,1404,0
20230710,163800,54743002,1404,1404,1404,1404,0
20230710,163700,54743002,1404,1404,1404,1404,0
20230710,163600,54743002,1404,1404,1404,1404,0
20230710,163500,54743002,1404,1404,1404,1404,0
20230710,163400,54743002,1404,1404,1404,1404,0
20230710,163300,54743002,1404,1404,1404,1404,0
20230710,163200,54743002,1404,1404,1404,1404,0
20230710,163100,54743002,1404,1404,1404,1404,3004
20230710,163000,54743002,1404,1404,1404,1404,0
20230710,162900,54743002,1404,1404,1404,1404,0
20230710,162800,54743002,1404,1404,1404,1404,0
20230710,162700,54743002,1404,1404,1404,1404,0
20230710,162600,54743002,1404,1404,1404,1404,0
20230710,162500,54743002,1404,1404,1404,1404,0
20230710,162400,54743002,1404,1404,1404,1404,0
20230710,162300,54743002,1404,1404,1404,1404,0
20230710,162200,54743002,1404,1404,1404,1404,0
20230710,162100,54743002,1404,1404,1404,1404,0
20230710,162000,54743002,1404,1404,1404,1404,0
20230710,161900,54743002,1404,1404,1404,1404,0
20230710,161800,54743002,1404,1404,1404,1404,0
20230710,161700,54743002,1404,1404,1404,1404,0
20230710,161600,54743002,1404,1404,1404,1404,0
20230710,161500,54743002,1404,1404,1404,1404,0
20230710,161400,54743002,1404,1404,1404,1404,0
20230710,161300,54743002,1404,1404,1404,1404,0
20230710,161200,54743002,1404,1404,1404,1404,0
20230710,161100,54743002,1404,1404,1404,1404,0
20230710,161000,54743002,1404,1404,1404,1404,0
20230710,160900,54743002,1404,1404,1404,1404,0
20230710,160800,54743002,1404,1404,1404,1404,0
20230710,160700,54743002,1404,1404,1404,1404,0
20230710,160600,54743002,1404,1404,1404,1404,0
20230710,160500,54743002,1404,1404,1404,1404,0
20230710,160400,54743002,1404,1404,1404,1404,0
20230710,160300,54743002,1404,1404,1404,1404,0
20230710,160200,54743002,1404,1404,1404,1404,0
20230710,160100,54743002,1404,1404,1404,1404,3004
20230710,160000,54743002,1404,1404,1404,1404,0
20230710,155900,54743002,1404,1404,1404,1404,0
20230710,155800,54743002,1404,1404,1404,1404,0
20230710,155700,54743002,1404,1404,1404,1404,0
20230710,155600,54743002,1404,1404,1404,1404,0
20230710,155500,54743002,1404,1404,1404,1404,0
20230710,155400,54743002,1404,1404,1404,1404,0
20230710,155300,54743002,1404,1404,1404,1404,0
20230710,155200,54743002,1404,1404,1404,1404,0
20230710,155100,54743002,1404,1404,1404,1404,0
20230710,155000,54743002,1404,1404,1404,1404,0
20230710,154900,54743002,1404,1404,1404,1404,0
20230710,154800,54743002,1404,1404,1404,1404,0
20230710,154700,54743002,1404,1404,1404,1404,0
20230710,154600,54743002,1404,1404,1404,1404,0
20230710,154500,54743002,1404,1404,1404,1404,0
20230710,154400,54743002,1404,1404,1404,1404,0
20230710,154300,54743002,1404,1404,1404,1404,0
20230710,154200,54743002,1404,1404,1404,1404,0
20230710,154100,54743002,1404,1404,1404,1404,0
20230710,154000,54743002,1404,1404,1404,1404,0
20230710,153900,54743002,1404,1404,1404,1404,0
20230710,153800,54743002,1404,1404,1404,1404,0
20230710,153700,54743002,1404,1404,1404,1404,0
20230710,153600,54743002,1404,1404,1404,1404,0
20230710,153500,54743002,1404,1404,1404,1404,0
20230710,153400,54743002,1404,1404,1404,1404,0
20230710,153300,54743002,1404,1404,1404,1404,0
20230710,153200,54743002,1404,1404,1404,1404,0
20230710,153100,54743002,1404,1404,1404,1404,3004
20230710,153000,54743002,1404,1404,1404,1404,3004
20230710,152900,50525386,1404,1404,1404,1404,0
20230710,152800,50525386,1404,1404,1404,1404,0
20230710,152700,50525386,1404,1404,1404,1404,0
20230710,152600,50525386,1404,1404,1404,1404,0
20230710,152500,50525386,1404,1404,1404,1404,0
20230710,152400,50525386,1404,1404,1404,1404,0
20230710,152300,50525386,1404,1404,1404,1404,0
20230710,152200,50525386,1404,1404,1404,1404,0
20230710,152100,50525386,1404,1404,1404,1404,0
20230710,152000,50525386,1404,1404,1404,1404,0
20230710,151900,50525386,1404,1405,1405,1402,2636
20230710,151800,46825932,1410,1410,1410,1410,0
20230710,151700,46825932,1410,1410,1410,1410,0
20230710,151600,46825932,1410,1410,1410,1410,0
20230710,151500,46825932,1410,1410,1410,1410,0
20230710,151400,46825932,1410,1410,1410,1410,0
20230710,151300,46825932,1410,1410,1410,1410,1
20230710,151200,46824522,1405,1405,1405,1405,2
20230710,151100,46821712,1405,1405,1405,1405,0
20230710,151000,46821712,1405,1405,1405,1405,0
20230710,150900,46821712,1405,1405,1405,1405,10
20230710,150800,46807662,1410,1410,1410,1410,0
20230710,150700,46807662,1410,1405,1410,1405,11
20230710,150600,46792202,1405,1405,1405,1405,100
20230710,150500,46651702,1405,1405,1405,1405,170
20230710,150400,46412852,1405,1405,1405,1405,10
20230710,150300,46398802,1405,1405,1405,1405,0
20230710,150200,46398802,1405,1405,1405,1405,0
20230710,150100,46398802,1405,1405,1405,1405,520
20230710,150000,45668202,1407,1407,1407,1407,0
20230710,145900,45668202,1407,1407,1407,1407,0
20230710,145800,45668202,1407,1407,1407,1407,2
20230710,145700,45665388,1407,1407,1407,1407,3
20230710,145600,45661167,1407,1407,1407,1407,2
20230710,145500,45658353,1407,1407,1407,1407,0
20230710,145400,45658353,1407,1407,1407,1407,446
20230710,145300,45030831,1412,1412,1412,1412,0
20230710,145200,45030831,1412,1412,1412,1412,0
20230710,145100,45030831,1412,1412,1412,1412,0
20230710,145000,45030831,1412,1412,1412,1412,0
20230710,144900,45030831,1412,1412,1412,1412,0
20230710,144800,45030831,1412,1412,1412,1412,0
20230710,144700,45030831,1412,1412,1412,1412,1
20230710,144600,45029419,1407,1407,1407,1407,500
20230710,144500,44325919,1407,1407,1407,1407,1000
20230710,144400,42918919,1407,1407,1407,1407,1300
20230710,144300,41089819,1410,1410,1410,1410,0
20230710,144200,41089819,1410,1410,1410,1410,422
20230710,144100,40494799,1411,1411,1411,1411,67
20230710,144000,40400262,1411,1411,1411,1411,933
20230710,143900,39083799,1410,1410,1410,1410,578
20230710,143800,38268819,1410,1410,1410,1410,1
20230710,143700,38267409,1410,1410,1410,1410,0
20230710,143600,38267409,1410,1410,1410,1410,0
20230710,143500,38267409,1410,1410,1410,1410,0
20230710,143400,38267409,1410,1410,1410,1410,0
20230710,143300,38267409,1410,1410,1410,1410,0
20230710,143200,38267409,1410,1410,1410,1410,0
20230710,143100,38267409,1410,1410,1410,1410,0
20230710,143000,38267409,1410,1410,1410,1410,0
20230710,142900,38267409,1410,1410,1410,1410,0
20230710,142800,38267409,1410,1410,1410,1410,0
20230710,142700,38267409,1410,1410,1410,1410,0
20230710,142600,38267409,1410,1410,1410,1410,0
20230710,142500,38267409,1410,1410,1410,1410,0
20230710,142400,38267409,1410,1410,1410,1410,0
20230710,142300,38267409,1410,1410,1410,1410,0
20230710,142200,38267409,1410,1410,1410,1410,0
20230710,142100,38267409,1410,1410,1410,1410,0
20230710,142000,38267409,1410,1410,1410,1410,0
20230710,141900,38267409,1410,1410,1410,1410,0
20230710,141800,38267409,1410,1410,1410,1410,0
20230710,141700,38267409,1410,1410,1410,1410,0
20230710,141600,38267409,1410,1410,1410,1410,0
20230710,141500,38267409,1410,1410,1410,1410,0
20230710,141400,38267409,1410,1410,1410,1410,0
20230710,141300,38267409,1410,1410,1410,1410,0
20230710,141200,38267409,1410,1410,1410,1410,26
20230710,141100,38230749,1406,1406,1406,1406,1629
20230710,141000,35940375,1406,1406,1406,1406,0
20230710,140900,35940375,1406,1406,1406,1406,0
20230710,140800,35940375,1406,1406,1406,1406,0
20230710,140700,35940375,1406,1406,1406,1406,0
20230710,140600,35940375,1406,1406,1406,1406,0
20230710,140500,35940375,1406,1406,1406,1406,10
20230710,140400,35926315,1406,1406,1406,1406,0
20230710,140300,35926315,1406,1406,1406,1406,0
20230710,140200,35926315,1406,1406,1406,1406,1
20230710,140100,35924909,1410,1410,1410,1410,0
20230710,140000,35924909,1410,1406,1410,1406,121
20230710,135900,35754779,1406,1407,1407,1406,1380
20230710,135800,33814319,1407,1407,1407,1407,0
20230710,135700,33814319,1407,1407,1407,1407,20
20230710,135600,33786179,1410,1410,1410,1410,0
20230710,135500,33786179,1410,1410,1410,1410,0
20230710,135400,33786179,1410,1410,1410,1410,0
20230710,135300,33786179,1410,1410,1410,1410,0
20230710,135200,33786179,1410,1410,1410,1410,0
20230710,135100,33786179,1410,1410,1410,1410,0
20230710,135000,33786179,1410,1410,1410,1410,10
20230710,134900,33772079,1410,1410,1410,1410,0
20230710,134800,33772079,1410,1410,1410,1410,0
20230710,134700,33772079,1410,1410,1410,1410,0
20230710,134600,33772079,1410,1410,1410,1410,0
20230710,134500,33772079,1410,1410,1410,1410,3
20230710,134400,33767849,1411,1411,1411,1411,0
20230710,134300,33767849,1411,1411,1411,1411,0
20230710,134200,33767849,1411,1411,1411,1411,0
20230710,134100,33767849,1411,1411,1411,1411,0
20230710,134000,33767849,1411,1411,1411,1411,0
20230710,133900,33767849,1411,1411,1411,1411,0
20230710,133800,33767849,1411,1411,1411,1411,0
20230710,133700,33767849,1411,1411,1411,1411,0
20230710,133600,33767849,1411,1411,1411,1411,0
20230710,133500,33767849,1411,1411,1411,1411,0
20230710,133400,33767849,1411,1411,1411,1411,0
20230710,133300,33767849,1411,1411,1411,1411,0
20230710,133200,33767849,1411,1411,1411,1411,0
20230710,133100,33767849,1411,1411,1411,1411,0
20230710,133000,33767849,1411,1411,1411,1411,0
20230710,132900,33767849,1411,1411,1411,1411,0
20230710,132800,33767849,1411,1411,1411,1411,0
20230710,132700,33767849,1411,1411,1411,1411,0
20230710,132600,33767849,1411,1411,1411,1411,0
20230710,132500,33767849,1411,1411,1411,1411,0
20230710,132400,33767849,1411,1411,1411,1411,0
20230710,132300,33767849,1411,1411,1411,1411,0
20230710,132200,33767849,1411,1411,1411,1411,0
20230710,132100,33767849,1411,1411,1411,1411,0
20230710,132000,33767849,1411,1411,1411,1411,0
20230710,131900,33767849,1411,1411,1411,1411,0
20230710,131800,33767849,1411,1411,1411,1411,0
20230710,131700,33767849,1411,1411,1411,1411,0
20230710,131600,33767849,1411,1411,1411,1411,1
20230710,131500,33766438,1405,1405,1405,1405,0
20230710,131400,33766438,1405,1405,1405,1405,0
20230710,131300,33766438,1405,1405,1405,1405,0
20230710,131200,33766438,1405,1405,1405,1405,0
20230710,131100,33766438,1405,1405,1405,1405,0
20230710,131000,33766438,1405,1405,1405,1405,0
20230710,130900,33766438,1405,1405,1405,1405,0
20230710,130800,33766438,1405,1405,1405,1405,200
20230710,130700,33485438,1412,1412,1412,1412,0
20230710,130600,33485438,1412,1412,1412,1412,0
20230710,130500,33485438,1412,1412,1412,1412,0
20230710,130400,33485438,1412,1412,1412,1412,0
20230710,130300,33485438,1412,1412,1412,1412,0
20230710,130200,33485438,1412,1412,1412,1412,0
20230710,130100,33485438,1412,1412,1412,1412,0
20230710,130000,33485438,1412,1412,1412,1412,0
20230710,125900,33485438,1412,1412,1412,1412,0
20230710,125800,33485438,1412,1412,1412,1412,0
20230710,125700,33485438,1412,1412,1412,1412,0
20230710,125600,33485438,1412,1412,1412,1412,0
20230710,125500,33485438,1412,1412,1412,1412,0
20230710,125400,33485438,1412,1412,1412,1412,0
20230710,125300,33485438,1412,1412,1412,1412,0
20230710,125200,33485438,1412,1412,1412,1412,50
20230710,125100,33414838,1412,1412,1412,1412,0
20230710,125000,33414838,1412,1412,1412,1412,0
20230710,124900,33414838,1412,1412,1412,1412,0
20230710,124800,33414838,1412,1412,1412,1412,0
20230710,124700,33414838,1412,1412,1412,1412,40
20230710,124600,33358358,1412,1412,1412,1412,16
20230710,124500,33335766,1412,1412,1412,1412,20
20230710,124400,33307526,1412,1412,1412,1412,0
20230710,124300,33307526,1412,1412,1412,1412,0
20230710,124200,33307526,1412,1412,1412,1412,0
20230710,124100,33307526,1412,1412,1412,1412,0
20230710,124000,33307526,1412,1412,1412,1412,0
20230710,123900,33307526,1412,1412,1412,1412,0
20230710,123800,33307526,1412,1412,1412,1412,0
20230710,123700,33307526,1412,1412,1412,1412,0
20230710,123600,33307526,1412,1412,1412,1412,1007
20230710,123500,31885642,1412,1412,1412,1412,0
20230710,123400,31885642,1412,1412,1412,1412,0
20230710,123300,31885642,1412,1412,1412,1412,0
20230710,123200,31885642,1412,1411,1412,1411,2001
20230710,123100,29062230,1411,1411,1411,1411,0
20230710,123000,29062230,1411,1411,1411,1411,0
20230710,122900,29062230,1411,1411,1411,1411,0
20230710,122800,29062230,1411,1410,1411,1409,110
20230710,122700,28907194,1409,1409,1409,1409,0
20230710,122600,28907194,1409,1409,1409,1409,0
20230710,122500,28907194,1409,1409,1409,1409,46
20230710,122400,28842380,1409,1409,1409,1409,0
20230710,122300,28842380,1409,1409,1409,1409,0
20230710,122200,28842380,1409,1409,1409,1409,100
20230710,122100,28701480,1409,1409,1409,1409,0
20230710,122000,28701480,1409,1409,1409,1409,50
20230710,121900,28631030,1409,1409,1409,1409,0
20230710,121800,28631030,1409,1409,1409,1409,2
20230710,121700,28628212,1409,1409,1409,1409,52
20230710,121600,28554944,1409,1409,1409,1409,0
20230710,121500,28554944,1409,1409,1409,1409,0
20230710,121400,28554944,1409,1409,1409,1409,0
20230710,121300,28554944,1409,1409,1409,1409,160
20230710,121200,28329504,1409,1409,1409,1409,0
20230710,121100,28329504,1409,1409,1409,1409,10
20230710,121000,28315414,1410,1410,1410,1410,0
20230710,120900,28315414,1410,1410,1410,1410,0
20230710,120800,28315414,1410,1410,1410,1410,0
20230710,120700,28315414,1410,1410,1410,1410,0
20230710,120600,28315414,1410,1410,1410,1410,0
20230710,120500,28315414,1410,1410,1410,1410,0
20230710,120400,28315414,1410,1410,1410,1410,0
20230710,120300,28315414,1410,1410,1410,1410,0
20230710,120200,28315414,1410,1410,1410,1410,0
20230710,120100,28315414,1410,1410,1410,1410,0
20230710,120000,28315414,1410,1407,1410,1407,4355
20230710,115900,22179292,1407,1407,1407,1407,0
20230710,115800,22179292,1407,1407,1407,1407,1
20230710,115700,22177885,1405,1405,1405,1405,0
20230710,115600,22177885,1405,1405,1405,1405,0
20230710,115500,22177885,1405,1405,1405,1405,0
20230710,115400,22177885,1405,1405,1405,1405,0
20230710,115300,22177885,1405,1407,1407,1405,211
20230710,115200,21881428,1407,1407,1407,1407,0
20230710,115100,21881428,1407,1407,1407,1407,0
20230710,115000,21881428,1407,1407,1407,1407,0
20230710,114900,21881428,1407,1407,1407,1407,0
20230710,114800,21881428,1407,1407,1407,1407,0
20230710,114700,21881428,1407,1407,1407,1407,0
20230710,114600,21881428,1407,1407,1407,1407,0
20230710,114500,21881428,1407,1407,1407,1407,11
20230710,114400,21865951,1407,1407,1407,1407,0
20230710,114300,21865951,1407,1407,1407,1407,0
20230710,114200,21865951,1407,1407,1407,1407,0
20230710,114100,21865951,1407,1407,1407,1407,0
20230710,114000,21865951,1407,1407,1407,1407,0
20230710,113900,21865951,1407,1407,1407,1407,0
20230710,113800,21865951,1407,1406,1407,1406,702
20230710,113700,20878737,1407,1407,1407,1407,30
20230710,113600,20836527,1407,1406,1407,1406,298
20230710,113500,20417249,1405,1405,1405,1405,123
20230710,113400,20244434,1405,1405,1405,1405,0
20230710,113300,20244434,1405,1405,1405,1405,1
20230710,113200,20243029,1405,1404,1405,1404,13
20230710,113100,20224775,1403,1403,1403,1403,0
20230710,113000,20224775,1403,1403,1403,1403,306
20230710,112900,19795457,1403,1403,1403,1403,0
20230710,112800,19795457,1403,1403,1403,1403,0
20230710,112700,19795457,1403,1403,1403,1403,0
20230710,112600,19795457,1403,1403,1403,1403,0
20230710,112500,19795457,1403,1401,1403,1401,85
20230710,112400,19676343,1400,1400,1400,1400,4
20230710,112300,19670743,1400,1400,1400,1400,91
20230710,112200,19543343,1400,1400,1400,1400,0
20230710,112100,19543343,1400,1400,1400,1400,0
20230710,112000,19543343,1400,1400,1400,1400,0
20230710,111900,19543343,1400,1400,1400,1400,0
20230710,111800,19543343,1400,1400,1400,1400,0
20230710,111700,19543343,1400,1400,1400,1400,9
20230710,111600,19530743,1400,1400,1400,1400,0
20230710,111500,19530743,1400,1400,1400,1400,0
20230710,111400,19530743,1400,1400,1400,1400,0
20230710,111300,19530743,1400,1400,1400,1400,0
20230710,111200,19530743,1400,1400,1400,1400,0
20230710,111100,19530743,1400,1400,1400,1400,0
20230710,111000,19530743,1400,1400,1400,1400,0
20230710,110900,19530743,1400,1400,1400,1400,0
20230710,110800,19530743,1400,1400,1400,1400,0
20230710,110700,19530743,1400,1400,1400,1400,0
20230710,110600,19530743,1400,1400,1400,1400,0
20230710,110500,19530743,1400,1400,1400,1400,1
20230710,110400,19529343,1400,1400,1400,1400,0
20230710,110300,19529343,1400,1400,1400,1400,0
20230710,110200,19529343,1400,1400,1400,1400,0
20230710,110100,19529343,1400,1400,1400,1400,0
20230710,110000,19529343,1400,1400,1400,1400,0
20230710,105900,19529343,1400,1400,1400,1400,0
20230710,105800,19529343,1400,1400,1400,1400,250
20230710,105700,19179343,1399,1399,1399,1399,0
20230710,105600,19179343,1399,1399,1399,1399,0
20230710,105500,19179343,1399,1399,1399,1399,0
20230710,105400,19179343,1399,1399,1399,1399,0
20230710,105300,19179343,1399,1399,1399,1399,0
20230710,105200,19179343,1399,1399,1399,1399,50
20230710,105100,19109393,1399,1399,1399,1399,0
20230710,105000,19109393,1399,1399,1399,1399,546
20230710,104900,18345539,1395,1395,1395,1395,0
20230710,104800,18345539,1395,1395,1395,1395,0
20230710,104700,18345539,1395,1395,1395,1395,0
20230710,104600,18345539,1395,1395,1395,1395,0
20230710,104500,18345539,1395,1395,1395,1395,0
20230710,104400,18345539,1395,1395,1395,1395,0
20230710,104300,18345539,1395,1395,1395,1395,100
20230710,104200,18206039,1399,1399,1399,1399,0
20230710,104100,18206039,1399,1399,1399,1399,0
20230710,104000,18206039,1399,1399,1399,1399,0
20230710,103900,18206039,1399,1399,1399,1399,0
20230710,103800,18206039,1399,1398,1399,1398,600
20230710,103700,17366678,1398,1398,1398,1398,0
20230710,103600,17366678,1398,1398,1398,1398,0
20230710,103500,17366678,1398,1398,1398,1398,0
20230710,103400,17366678,1398,1398,1398,1398,0
20230710,103300,17366678,1398,1398,1398,1398,1
20230710,103200,17365280,1395,1395,1395,1395,0
20230710,103100,17365280,1395,1395,1395,1395,0
20230710,103000,17365280,1395,1395,1395,1395,0
20230710,102900,17365280,1395,1395,1395,1395,0
20230710,102800,17365280,1395,1395,1395,1395,0
20230710,102700,17365280,1395,1395,1395,1395,0
20230710,102600,17365280,1395,1395,1395,1395,0
20230710,102500,17365280,1395,1395,1395,1395,0
20230710,102400,17365280,1395,1395,1395,1395,249
20230710,102300,17017925,1395,1395,1395,1395,0
20230710,102200,17017925,1395,1395,1395,1395,0
20230710,102100,17017925,1395,1395,1395,1395,0
20230710,102000,17017925,1395,1395,1395,1395,0
20230710,101900,17017925,1395,1395,1395,1395,0
20230710,101800,17017925,1395,1395,1395,1395,0
20230710,101700,17017925,1395,1398,1398,1395,179
20230710,101600,16768205,1398,1398,1398,1398,10
20230710,101500,16754225,1399,1399,1399,1399,0
20230710,101400,16754225,1399,1399,1399,1399,0
20230710,101300,16754225,1399,1399,1399,1399,0
20230710,101200,16754225,1399,1399,1399,1399,1010
20230710,101100,15341235,1399,1399,1399,1399,0
20230710,101000,15341235,1399,1399,1399,1399,0
20230710,100900,15341235,1399,1399,1399,1399,0
20230710,100800,15341235,1399,1399,1399,1399,0
20230710,100700,15341235,1399,1399,1399,1399,10
20230710,100600,15327245,1399,1399,1399,1399,0
20230710,100500,15327245,1399,1399,1399,1399,0
20230710,100400,15327245,1399,1399,1399,1399,4
20230710,100300,15321649,1400,1400,1400,1400,0
20230710,100200,15321649,1400,1400,1400,1400,0
20230710,100100,15321649,1400,1400,1400,1400,0
20230710,100000,15321649,1400,1400,1400,1400,0
20230710,095900,15321649,1400,1400,1400,1400,50
20230710,095800,15251649,1400,1400,1400,1400,2
20230710,095700,15248849,1395,1395,1395,1395,0
20230710,095600,15248849,1395,1395,1395,1395,0
20230710,095500,15248849,1395,1395,1395,1395,30
20230710,095400,15206999,1393,1393,1393,1393,0
20230710,095300,15206999,1393,1393,1393,1393,803
20230710,095200,14088420,1400,1395,1400,1395,212
20230710,095100,13792071,1394,1394,1394,1394,1
20230710,095000,13790677,1394,1394,1394,1394,0
20230710,094900,13790677,1394,1394,1394,1394,0
20230710,094800,13790677,1394,1394,1394,1394,0
20230710,094700,13790677,1394,1393,1394,1393,881
20230710,094600,12562717,1393,1393,1393,1393,0
20230710,094500,12562717,1393,1393,1393,1393,104
20230710,094400,12417845,1393,1393,1393,1393,0
20230710,094300,12417845,1393,1393,1393,1393,0
20230710,094200,12417845,1393,1393,1393,1393,0
20230710,094100,12417845,1393,1393,1393,1393,5
20230710,094000,12410880,1393,1393,1393,1393,1
20230710,093900,12409487,1393,1393,1393,1393,0
20230710,093800,12409487,1393,1393,1393,1393,0
20230710,093700,12409487,1393,1393,1393,1393,0
20230710,093600,12409487,1393,1393,1393,1393,0
20230710,093500,12409487,1393,1393,1393,1393,1
20230710,093400,12408094,1386,1386,1386,1386,0
20230710,093300,12408094,1386,1386,1386,1386,0
20230710,093200,12408094,1386,1386,1386,1386,14
20230710,093100,12388690,1385,1385,1385,1385,0
20230710,093000,12388690,1385,1385,1385,1385,0
20230710,092900,12388690,1385,1385,1385,1385,0
20230710,092800,12388690,1385,1385,1385,1385,0
20230710,092700,12388690,1385,1385,1385,1385,0
20230710,092600,12388690,1385,1385,1385,1385,0
20230710,092500,12388690,1385,1385,1385,1385,0
20230710,092400,12388690,1385,1385,1385,1385,0
20230710,092300,12388690,1385,1385,1385,1385,0
20230710,092200,12388690,1385,1385,1385,1385,0
20230710,092100,12388690,1385,1385,1385,1385,0
20230710,092000,12388690,1385,1385,1385,1385,0
20230710,091900,12388690,1385,1385,1385,1385,0
20230710,091800,12388690,1385,1385,1385,1385,0
20230710,091700,12388690,1385,1385,1385,1385,0
20230710,091600,12388690,1385,1385,1385,1385,10
20230710,091500,12374840,1384,1384,1384,1384,0
20230710,091400,12374840,1384,1384,1384,1384,0
20230710,091300,12374840,1384,1389,1389,1384,5079
20230710,091200,5334472,1389,1389,1389,1389,0
20230710,091100,5334472,1389,1388,1389,1388,454
20230710,091000,4704313,1388,1388,1388,1388,3
20230710,090900,4700149,1388,1388,1388,1388,0
20230710,090800,4700149,1388,1388,1388,1388,0
20230710,090700,4700149,1388,1387,1388,1387,181
20230710,090600,4448980,1386,1387,1387,1386,75
20230710,090500,4344970,1386,1386,1386,1386,0
20230710,090400,4344970,1386,1385,1386,1385,432
20230710,090300,3746627,1385,1385,1385,1385,0
20230710,090200,3746627,1385,1384,1385,1384,11
20230710,090100,3731402,1384,1384,1384,1384,1
20230710,090000,3730018,1382,1382,1382,1382,2699