KissMeData/085310/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194400,2041369203,1086,1086,1086,1086,23163
20230710,194300,2041369203,1086,1086,1086,1086,0
20230710,194200,2041369203,1086,1086,1086,1086,0
20230710,194100,2041369203,1086,1086,1086,1086,0
20230710,194000,2041369203,1086,1086,1086,1086,0
20230710,193900,2041369203,1086,1086,1086,1086,0
20230710,193800,2041369203,1086,1086,1086,1086,0
20230710,193700,2041369203,1086,1086,1086,1086,0
20230710,193600,2041369203,1086,1086,1086,1086,0
20230710,193500,2041369203,1086,1086,1086,1086,0
20230710,193400,2041369203,1086,1086,1086,1086,0
20230710,193300,2041369203,1086,1086,1086,1086,0
20230710,193200,2041369203,1086,1086,1086,1086,0
20230710,193100,2041369203,1086,1086,1086,1086,0
20230710,193000,2041369203,1086,1086,1086,1086,0
20230710,192900,2041369203,1086,1086,1086,1086,0
20230710,192800,2041369203,1086,1086,1086,1086,0
20230710,192700,2041369203,1086,1086,1086,1086,0
20230710,192600,2041369203,1086,1086,1086,1086,0
20230710,192500,2041369203,1086,1086,1086,1086,0
20230710,192400,2041369203,1086,1086,1086,1086,0
20230710,192300,2041369203,1086,1086,1086,1086,0
20230710,192200,2041369203,1086,1086,1086,1086,0
20230710,192100,2041369203,1086,1086,1086,1086,0
20230710,192000,2041369203,1086,1086,1086,1086,0
20230710,191900,2041369203,1086,1086,1086,1086,0
20230710,191800,2041369203,1086,1086,1086,1086,0
20230710,191700,2041369203,1086,1086,1086,1086,0
20230710,191600,2041369203,1086,1086,1086,1086,0
20230710,191500,2041369203,1086,1086,1086,1086,0
20230710,191400,2041369203,1086,1086,1086,1086,23163
20230710,191300,2041369203,1086,1086,1086,1086,0
20230710,191200,2041369203,1086,1086,1086,1086,0
20230710,191100,2041369203,1086,1086,1086,1086,0
20230710,191000,2041369203,1086,1086,1086,1086,0
20230710,190900,2041369203,1086,1086,1086,1086,0
20230710,190800,2041369203,1086,1086,1086,1086,0
20230710,190700,2041369203,1086,1086,1086,1086,0
20230710,190600,2041369203,1086,1086,1086,1086,0
20230710,190500,2041369203,1086,1086,1086,1086,0
20230710,190400,2041369203,1086,1086,1086,1086,0
20230710,190300,2041369203,1086,1086,1086,1086,0
20230710,190200,2041369203,1086,1086,1086,1086,0
20230710,190100,2041369203,1086,1086,1086,1086,0
20230710,190000,2041369203,1086,1086,1086,1086,0
20230710,185900,2041369203,1086,1086,1086,1086,0
20230710,185800,2041369203,1086,1086,1086,1086,0
20230710,185700,2041369203,1086,1086,1086,1086,0
20230710,185600,2041369203,1086,1086,1086,1086,0
20230710,185500,2041369203,1086,1086,1086,1086,0
20230710,185400,2041369203,1086,1086,1086,1086,0
20230710,185300,2041369203,1086,1086,1086,1086,0
20230710,185200,2041369203,1086,1086,1086,1086,0
20230710,185100,2041369203,1086,1086,1086,1086,0
20230710,185000,2041369203,1086,1086,1086,1086,0
20230710,184900,2041369203,1086,1086,1086,1086,0
20230710,184800,2041369203,1086,1086,1086,1086,0
20230710,184700,2041369203,1086,1086,1086,1086,0
20230710,184600,2041369203,1086,1086,1086,1086,0
20230710,184500,2041369203,1086,1086,1086,1086,0
20230710,184400,2041369203,1086,1086,1086,1086,23163
20230710,184300,2041369203,1086,1086,1086,1086,0
20230710,184200,2041369203,1086,1086,1086,1086,0
20230710,184100,2041369203,1086,1086,1086,1086,0
20230710,184000,2041369203,1086,1086,1086,1086,0
20230710,183900,2041369203,1086,1086,1086,1086,0
20230710,183800,2041369203,1086,1086,1086,1086,0
20230710,183700,2041369203,1086,1086,1086,1086,0
20230710,183600,2041369203,1086,1086,1086,1086,0
20230710,183500,2041369203,1086,1086,1086,1086,0
20230710,183400,2041369203,1086,1086,1086,1086,0
20230710,183300,2041369203,1086,1086,1086,1086,0
20230710,183200,2041369203,1086,1086,1086,1086,0
20230710,183100,2041369203,1086,1086,1086,1086,0
20230710,183000,2041369203,1086,1086,1086,1086,0
20230710,182900,2041369203,1086,1086,1086,1086,0
20230710,182800,2041369203,1086,1086,1086,1086,0
20230710,182700,2041369203,1086,1086,1086,1086,0
20230710,182600,2041369203,1086,1086,1086,1086,0
20230710,182500,2041369203,1086,1086,1086,1086,0
20230710,182400,2041369203,1086,1086,1086,1086,0
20230710,182300,2041369203,1086,1086,1086,1086,0
20230710,182200,2041369203,1086,1086,1086,1086,0
20230710,182100,2041369203,1086,1086,1086,1086,0
20230710,182000,2041369203,1086,1086,1086,1086,0
20230710,181900,2041369203,1086,1086,1086,1086,0
20230710,181800,2041369203,1086,1086,1086,1086,0
20230710,181700,2041369203,1086,1086,1086,1086,0
20230710,181600,2041369203,1086,1086,1086,1086,0
20230710,181500,2041369203,1086,1086,1086,1086,0
20230710,181400,2041369203,1086,1086,1086,1086,23163
20230710,181300,2041369203,1086,1086,1086,1086,0
20230710,181200,2041369203,1086,1086,1086,1086,0
20230710,181100,2041369203,1086,1086,1086,1086,0
20230710,181000,2041369203,1086,1086,1086,1086,0
20230710,180900,2041369203,1086,1086,1086,1086,0
20230710,180800,2041369203,1086,1086,1086,1086,0
20230710,180700,2041369203,1086,1086,1086,1086,0
20230710,180600,2041369203,1086,1086,1086,1086,0
20230710,180500,2041369203,1086,1086,1086,1086,0
20230710,180400,2041369203,1086,1086,1086,1086,0
20230710,180300,2041369203,1086,1086,1086,1086,0
20230710,180200,2041369203,1086,1086,1086,1086,0
20230710,180100,2041369203,1086,1086,1086,1086,0
20230710,180000,2041369203,1086,1086,1086,1086,0
20230710,175900,2041369203,1086,1086,1086,1086,0
20230710,175800,2041369203,1086,1086,1086,1086,0
20230710,175700,2041369203,1086,1086,1086,1086,0
20230710,175600,2041369203,1086,1086,1086,1086,0
20230710,175500,2041369203,1086,1086,1086,1086,0
20230710,175400,2041369203,1086,1086,1086,1086,0
20230710,175300,2041369203,1086,1086,1086,1086,0
20230710,175200,2041369203,1086,1086,1086,1086,0
20230710,175100,2041369203,1086,1086,1086,1086,0
20230710,175000,2041369203,1086,1086,1086,1086,0
20230710,174900,2041369203,1086,1086,1086,1086,0
20230710,174800,2041369203,1086,1086,1086,1086,0
20230710,174700,2041369203,1086,1086,1086,1086,0
20230710,174600,2041369203,1086,1086,1086,1086,0
20230710,174500,2041369203,1086,1086,1086,1086,0
20230710,174400,2041369203,1086,1086,1086,1086,23163
20230710,174300,2041369203,1086,1086,1086,1086,0
20230710,174200,2041369203,1086,1086,1086,1086,0
20230710,174100,2041369203,1086,1086,1086,1086,0
20230710,174000,2041369203,1086,1086,1086,1086,0
20230710,173900,2041369203,1086,1086,1086,1086,0
20230710,173800,2041369203,1086,1086,1086,1086,0
20230710,173700,2041369203,1086,1086,1086,1086,0
20230710,173600,2041369203,1086,1086,1086,1086,0
20230710,173500,2041369203,1086,1086,1086,1086,0
20230710,173400,2041369203,1086,1086,1086,1086,0
20230710,173300,2041369203,1086,1086,1086,1086,0
20230710,173200,2041369203,1086,1086,1086,1086,0
20230710,173100,2041369203,1086,1086,1086,1086,0
20230710,173000,2041369203,1086,1086,1086,1086,0
20230710,172900,2041369203,1086,1086,1086,1086,0
20230710,172800,2041369203,1086,1086,1086,1086,0
20230710,172700,2041369203,1086,1086,1086,1086,0
20230710,172600,2041369203,1086,1086,1086,1086,0
20230710,172500,2041369203,1086,1086,1086,1086,0
20230710,172400,2041369203,1086,1086,1086,1086,0
20230710,172300,2041369203,1086,1086,1086,1086,0
20230710,172200,2041369203,1086,1086,1086,1086,0
20230710,172100,2041369203,1086,1086,1086,1086,0
20230710,172000,2041369203,1086,1086,1086,1086,0
20230710,171900,2041369203,1086,1086,1086,1086,0
20230710,171800,2041369203,1086,1086,1086,1086,0
20230710,171700,2041369203,1086,1086,1086,1086,0
20230710,171600,2041369203,1086,1086,1086,1086,0
20230710,171500,2041369203,1086,1086,1086,1086,0
20230710,171400,2041369203,1086,1086,1086,1086,23163
20230710,171300,2041369203,1086,1086,1086,1086,0
20230710,171200,2041369203,1086,1086,1086,1086,0
20230710,171100,2041369203,1086,1086,1086,1086,0
20230710,171000,2041369203,1086,1086,1086,1086,0
20230710,170900,2041369203,1086,1086,1086,1086,0
20230710,170800,2041369203,1086,1086,1086,1086,0
20230710,170700,2041369203,1086,1086,1086,1086,0
20230710,170600,2041369203,1086,1086,1086,1086,0
20230710,170500,2041369203,1086,1086,1086,1086,0
20230710,170400,2041369203,1086,1086,1086,1086,0
20230710,170300,2041369203,1086,1086,1086,1086,0
20230710,170200,2041369203,1086,1086,1086,1086,0
20230710,170100,2041369203,1086,1086,1086,1086,0
20230710,170000,2041369203,1086,1086,1086,1086,0
20230710,165900,2041369203,1086,1086,1086,1086,0
20230710,165800,2041369203,1086,1086,1086,1086,0
20230710,165700,2041369203,1086,1086,1086,1086,0
20230710,165600,2041369203,1086,1086,1086,1086,0
20230710,165500,2041369203,1086,1086,1086,1086,0
20230710,165400,2041369203,1086,1086,1086,1086,0
20230710,165300,2041369203,1086,1086,1086,1086,0
20230710,165200,2041369203,1086,1086,1086,1086,0
20230710,165100,2041369203,1086,1086,1086,1086,0
20230710,165000,2041369203,1086,1086,1086,1086,0
20230710,164900,2041369203,1086,1086,1086,1086,0
20230710,164800,2041369203,1086,1086,1086,1086,0
20230710,164700,2041369203,1086,1086,1086,1086,0
20230710,164600,2041369203,1086,1086,1086,1086,0
20230710,164500,2041369203,1086,1086,1086,1086,0
20230710,164400,2041369203,1086,1086,1086,1086,23163
20230710,164300,2041369203,1086,1086,1086,1086,0
20230710,164200,2041369203,1086,1086,1086,1086,0
20230710,164100,2041369203,1086,1086,1086,1086,0
20230710,164000,2041369203,1086,1086,1086,1086,0
20230710,163900,2041369203,1086,1086,1086,1086,0
20230710,163800,2041369203,1086,1086,1086,1086,0
20230710,163700,2041369203,1086,1086,1086,1086,0
20230710,163600,2041369203,1086,1086,1086,1086,0
20230710,163500,2041369203,1086,1086,1086,1086,0
20230710,163400,2041369203,1086,1086,1086,1086,0
20230710,163300,2041369203,1086,1086,1086,1086,0
20230710,163200,2041369203,1086,1086,1086,1086,0
20230710,163100,2041369203,1086,1086,1086,1086,0
20230710,163000,2041369203,1086,1086,1086,1086,0
20230710,162900,2041369203,1086,1086,1086,1086,0
20230710,162800,2041369203,1086,1086,1086,1086,0
20230710,162700,2041369203,1086,1086,1086,1086,0
20230710,162600,2041369203,1086,1086,1086,1086,0
20230710,162500,2041369203,1086,1086,1086,1086,0
20230710,162400,2041369203,1086,1086,1086,1086,0
20230710,162300,2041369203,1086,1086,1086,1086,0
20230710,162200,2041369203,1086,1086,1086,1086,0
20230710,162100,2041369203,1086,1086,1086,1086,0
20230710,162000,2041369203,1086,1086,1086,1086,0
20230710,161900,2041369203,1086,1086,1086,1086,0
20230710,161800,2041369203,1086,1086,1086,1086,0
20230710,161700,2041369203,1086,1086,1086,1086,0
20230710,161600,2041369203,1086,1086,1086,1086,0
20230710,161500,2041369203,1086,1086,1086,1086,0
20230710,161400,2041369203,1086,1086,1086,1086,23163
20230710,161300,2041369203,1086,1086,1086,1086,0
20230710,161200,2041369203,1086,1086,1086,1086,0
20230710,161100,2041369203,1086,1086,1086,1086,0
20230710,161000,2041369203,1086,1086,1086,1086,0
20230710,160900,2041369203,1086,1086,1086,1086,0
20230710,160800,2041369203,1086,1086,1086,1086,0
20230710,160700,2041369203,1086,1086,1086,1086,0
20230710,160600,2041369203,1086,1086,1086,1086,0
20230710,160500,2041369203,1086,1086,1086,1086,0
20230710,160400,2041369203,1086,1086,1086,1086,0
20230710,160300,2041369203,1086,1086,1086,1086,0
20230710,160200,2041369203,1086,1086,1086,1086,0
20230710,160100,2041369203,1086,1086,1086,1086,0
20230710,160000,2041369203,1086,1086,1086,1086,0
20230710,155900,2041369203,1086,1086,1086,1086,0
20230710,155800,2041369203,1086,1086,1086,1086,0
20230710,155700,2041369203,1086,1086,1086,1086,0
20230710,155600,2041369203,1086,1086,1086,1086,0
20230710,155500,2041369203,1086,1086,1086,1086,0
20230710,155400,2041369203,1086,1086,1086,1086,0
20230710,155300,2041369203,1086,1086,1086,1086,0
20230710,155200,2041369203,1086,1086,1086,1086,0
20230710,155100,2041369203,1086,1086,1086,1086,0
20230710,155000,2041369203,1086,1086,1086,1086,0
20230710,154900,2041369203,1086,1086,1086,1086,0
20230710,154800,2041369203,1086,1086,1086,1086,0
20230710,154700,2041369203,1086,1086,1086,1086,0
20230710,154600,2041369203,1086,1086,1086,1086,0
20230710,154500,2041369203,1086,1086,1086,1086,0
20230710,154400,2041369203,1086,1086,1086,1086,23163
20230710,154300,2041369203,1086,1086,1086,1086,0
20230710,154200,2041369203,1086,1086,1086,1086,0
20230710,154100,2041369203,1086,1086,1086,1086,0
20230710,154000,2041369203,1086,1086,1086,1086,0
20230710,153900,2041369203,1086,1086,1086,1086,0
20230710,153800,2041369203,1086,1086,1086,1086,0
20230710,153700,2041369203,1086,1086,1086,1086,0
20230710,153600,2041369203,1086,1086,1086,1086,0
20230710,153500,2041369203,1086,1086,1086,1086,0
20230710,153400,2041369203,1086,1086,1086,1086,0
20230710,153300,2041369203,1086,1086,1086,1086,0
20230710,153200,2041369203,1086,1086,1086,1086,0
20230710,153100,2041369203,1086,1086,1086,1086,0
20230710,153000,2041369203,1086,1086,1086,1086,23163
20230710,152900,2016214185,1083,1083,1083,1083,0
20230710,152800,2016214185,1083,1083,1083,1083,0
20230710,152700,2016214185,1083,1083,1083,1083,0
20230710,152600,2016214185,1083,1083,1083,1083,0
20230710,152500,2016214185,1083,1083,1083,1083,0
20230710,152400,2016214185,1083,1083,1083,1083,0
20230710,152300,2016214185,1083,1083,1083,1083,0
20230710,152200,2016214185,1083,1083,1083,1083,0
20230710,152100,2016214185,1083,1083,1083,1083,0
20230710,152000,2016214185,1083,1083,1083,1083,0
20230710,151900,2016214185,1083,1083,1083,1083,1
20230710,151800,2016213102,1078,1078,1083,1076,4742
20230710,151700,2011098760,1078,1082,1084,1076,5191
20230710,151600,2005508582,1084,1081,1085,1078,8233
20230710,151500,1996614325,1084,1083,1084,1078,6689
20230710,151400,1989391730,1083,1079,1086,1079,602
20230710,151300,1988742076,1077,1084,1088,1077,33246
20230710,151200,1952788666,1084,1088,1088,1083,8844
20230710,151100,1943198042,1089,1097,1097,1089,28641
20230710,151000,1911977489,1097,1091,1098,1091,672
20230710,150900,1911240965,1096,1090,1096,1090,1945
20230710,150800,1909118788,1090,1087,1090,1087,1849
20230710,150700,1907104287,1087,1087,1087,1087,706
20230710,150600,1906336865,1089,1089,1089,1089,2
20230710,150500,1906334687,1083,1087,1089,1083,2603
20230710,150400,1903508971,1087,1087,1087,1083,6889
20230710,150300,1896043790,1083,1087,1087,1083,8761
20230710,150200,1886546045,1087,1087,1089,1087,361
20230710,150100,1886153614,1089,1089,1089,1089,564
20230710,150000,1885539418,1087,1088,1089,1087,37
20230710,145900,1885499167,1089,1087,1089,1087,6611
20230710,145800,1878312988,1089,1089,1089,1087,201
20230710,145700,1878094299,1089,1089,1089,1089,2
20230710,145600,1878092121,1087,1087,1087,1087,510
20230710,145500,1877537751,1090,1089,1090,1089,28
20230710,145400,1877507257,1089,1089,1089,1086,1507
20230710,145300,1875870616,1089,1089,1089,1089,13
20230710,145200,1875856459,1090,1087,1090,1086,323
20230710,145100,1875505616,1084,1085,1090,1084,3620
20230710,145000,1871580540,1090,1086,1090,1084,22304
20230710,144900,1847387804,1085,1088,1090,1085,5629
20230710,144800,1841275809,1087,1088,1090,1087,6839
20230710,144700,1833836219,1088,1090,1090,1088,4724
20230710,144600,1828690420,1089,1090,1090,1089,3401
20230710,144500,1824983350,1090,1091,1091,1090,4361
20230710,144400,1820225505,1091,1096,1096,1091,5191
20230710,144300,1814556588,1092,1092,1092,1092,500
20230710,144200,1814010588,1092,1094,1096,1092,1938
20230710,144100,1811887166,1094,1096,1096,1094,976
20230710,144000,1810818544,1095,1096,1096,1095,1793
20230710,143900,1808854622,1096,1096,1099,1096,151
20230710,143800,1808689045,1096,1100,1100,1096,60
20230710,143700,1808623245,1096,1100,1100,1096,315
20230710,143600,1808277085,1100,1100,1100,1100,206
20230710,143500,1808050485,1100,1099,1100,1099,10078
20230710,143400,1796964835,1100,1099,1100,1098,2416
20230710,143300,1794308881,1097,1099,1099,1097,405
20230710,143200,1793864586,1098,1097,1098,1097,10002
20230710,143100,1782882847,1097,1098,1098,1096,963
20230710,143000,1781826828,1098,1098,1098,1097,855
20230710,142900,1780888135,1098,1097,1098,1097,579
20230710,142800,1780252765,1097,1096,1097,1096,1757
20230710,142700,1778327060,1096,1096,1096,1096,20
20230710,142600,1778305140,1096,1093,1096,1092,10060
20230710,142500,1767290326,1093,1092,1093,1091,580
20230710,142400,1766657159,1094,1094,1094,1093,612
20230710,142300,1765987731,1094,1093,1094,1093,4
20230710,142200,1765983356,1092,1092,1092,1092,484
20230710,142100,1765454828,1092,1092,1092,1092,110
20230710,142000,1765334708,1095,1094,1095,1094,6218
20230710,141900,1758528961,1093,1092,1093,1092,1437
20230710,141800,1756959276,1092,1092,1092,1092,0
20230710,141700,1756959276,1092,1092,1092,1092,0
20230710,141600,1756959276,1092,1092,1092,1092,400
20230710,141500,1756522476,1092,1092,1092,1092,0
20230710,141400,1756522476,1092,1092,1092,1092,10
20230710,141300,1756511556,1091,1091,1091,1091,4
20230710,141200,1756507192,1092,1092,1092,1092,15
20230710,141100,1756490812,1092,1089,1092,1089,15
20230710,141000,1756474447,1092,1089,1092,1088,1005
20230710,140900,1755380489,1088,1088,1088,1088,0
20230710,140800,1755380489,1088,1088,1088,1088,10
20230710,140700,1755369609,1088,1088,1088,1088,3410
20230710,140600,1751659529,1088,1089,1089,1088,160
20230710,140500,1751485444,1092,1092,1092,1092,5
20230710,140400,1751479984,1088,1090,1090,1088,7071
20230710,140300,1743780037,1090,1089,1092,1089,480
20230710,140200,1743257285,1089,1091,1091,1089,1038
20230710,140100,1742126843,1089,1091,1091,1089,17
20230710,140000,1742108318,1090,1088,1090,1088,6279
20230710,135900,1735265802,1088,1088,1088,1088,200
20230710,135800,1735048202,1088,1088,1088,1088,940
20230710,135700,1734025482,1088,1089,1089,1088,900
20230710,135600,1733046243,1089,1089,1089,1089,12
20230710,135500,1733033175,1089,1089,1089,1089,700
20230710,135400,1732270875,1090,1090,1090,1090,2003
20230710,135300,1730087605,1092,1092,1092,1092,20
20230710,135200,1730065765,1093,1090,1093,1089,5119
20230710,135100,1724490697,1094,1089,1094,1088,5118
20230710,135000,1718913921,1089,1092,1092,1089,2484
20230710,134900,1716206530,1093,1091,1093,1091,1628
20230710,134800,1714430379,1090,1093,1094,1090,92
20230710,134700,1714330092,1090,1095,1095,1088,19703
20230710,134600,1692847418,1096,1095,1096,1094,6000
20230710,134500,1686279073,1096,1096,1096,1096,2
20230710,134400,1686276881,1094,1095,1096,1094,6091
20230710,134300,1679612231,1094,1095,1095,1094,4081
20230710,134200,1675143701,1095,1097,1097,1095,1001
20230710,134100,1674045606,1095,1096,1097,1095,1931
20230710,134000,1671929297,1096,1096,1096,1096,170
20230710,133900,1671742977,1096,1096,1097,1096,2109
20230710,133800,1669431493,1096,1099,1099,1096,515
20230710,133700,1668866511,1099,1096,1099,1096,1036
20230710,133600,1667730979,1100,1100,1100,1100,0
20230710,133500,1667730979,1100,1099,1100,1099,2
20230710,133400,1667728780,1100,1097,1100,1096,816
20230710,133300,1666833672,1097,1099,1099,1097,4
20230710,133200,1666829280,1100,1096,1100,1095,1148
20230710,133100,1665571217,1101,1100,1101,1095,1806
20230710,133000,1663591351,1100,1096,1100,1096,656
20230710,132900,1662871330,1097,1101,1101,1097,753
20230710,132800,1662045206,1101,1101,1101,1100,4150
20230710,132700,1657478720,1100,1099,1101,1099,10248
20230710,132600,1646205479,1099,1097,1099,1097,10186
20230710,132500,1635018052,1097,1095,1097,1092,470
20230710,132400,1634503464,1097,1096,1097,1096,1010
20230710,132300,1633396494,1096,1095,1096,1095,22
20230710,132200,1633372401,1095,1091,1097,1091,30
20230710,132100,1633339647,1091,1092,1092,1091,4008
20230710,132000,1628966227,1092,1094,1094,1091,2608
20230710,131900,1626116973,1095,1095,1098,1094,3288
20230710,131800,1622517524,1097,1100,1100,1096,10287
20230710,131700,1611222434,1100,1099,1100,1098,1328
20230710,131600,1609764032,1099,1099,1100,1095,634
20230710,131500,1609067792,1094,1100,1100,1094,4396
20230710,131400,1604234548,1100,1097,1100,1097,2939
20230710,131300,1601006055,1098,1097,1098,1096,376
20230710,131200,1600593399,1098,1098,1099,1098,1440
20230710,131100,1599011672,1098,1096,1098,1091,6815
20230710,131000,1591563698,1096,1096,1096,1090,3692
20230710,130900,1587531835,1096,1094,1096,1094,4492
20230710,130800,1582617424,1094,1092,1094,1092,1156
20230710,130700,1581354621,1093,1092,1093,1091,2712
20230710,130600,1578394894,1092,1092,1092,1092,1000
20230710,130500,1577302894,1089,1091,1092,1089,1104
20230710,130400,1576099511,1090,1091,1091,1090,1000
20230710,130300,1575008522,1092,1092,1092,1091,283
20230710,130200,1574699487,1091,1097,1097,1091,1092
20230710,130100,1573506685,1092,1091,1092,1090,4325
20230710,130000,1568786558,1090,1092,1092,1090,6834
20230710,125900,1561330470,1092,1092,1092,1091,2041
20230710,125800,1559101700,1097,1097,1097,1097,11
20230710,125700,1559089633,1097,1096,1097,1094,105
20230710,125600,1558974722,1097,1098,1098,1093,21421
20230710,125500,1535509398,1099,1099,1099,1098,5202
20230710,125400,1529797388,1099,1101,1101,1098,5558
20230710,125300,1523689635,1101,1099,1101,1097,5653
20230710,125200,1517477562,1100,1102,1104,1099,13226
20230710,125100,1502915017,1104,1101,1104,1101,17692
20230710,125000,1483421763,1101,1098,1101,1098,4852
20230710,124900,1478088952,1099,1099,1101,1097,8384
20230710,124800,1468871449,1099,1100,1100,1096,592
20230710,124700,1468221830,1100,1095,1100,1094,2808
20230710,124600,1465145312,1096,1098,1099,1095,1044
20230710,124500,1464000631,1097,1102,1103,1097,17585
20230710,124400,1444663530,1102,1102,1102,1098,4875
20230710,124300,1439295468,1099,1100,1102,1098,5878
20230710,124200,1432838855,1101,1098,1102,1097,84525
20230710,124100,1339883976,1098,1096,1099,1095,7286
20230710,124000,1331891791,1095,1092,1096,1092,133
20230710,123900,1331746230,1092,1095,1096,1092,893
20230710,123800,1330768424,1095,1091,1095,1089,15037
20230710,123700,1314346697,1091,1089,1091,1089,795
20230710,123600,1313480449,1090,1089,1090,1089,1004
20230710,123500,1312387092,1089,1089,1090,1089,427
20230710,123400,1311922087,1090,1089,1090,1089,26
20230710,123300,1311893772,1090,1089,1090,1089,3107
20230710,123200,1308508865,1089,1086,1089,1086,356
20230710,123100,1308121733,1089,1087,1089,1086,1765
20230710,123000,1306202648,1087,1087,1088,1087,2427
20230710,122900,1303564495,1087,1087,1087,1087,269
20230710,122800,1303272092,1087,1088,1088,1087,331
20230710,122700,1302912243,1088,1089,1089,1088,509
20230710,122600,1302358442,1089,1089,1090,1088,3894
20230710,122500,1298117904,1090,1090,1090,1090,4
20230710,122400,1298113544,1089,1089,1089,1089,50
20230710,122300,1298059094,1091,1091,1091,1091,900
20230710,122200,1297077194,1091,1088,1091,1088,2313
20230710,122100,1294556026,1088,1089,1089,1088,2
20230710,122000,1294553849,1090,1090,1090,1090,0
20230710,121900,1294553849,1090,1090,1090,1090,754
20230710,121800,1293731989,1090,1089,1090,1089,4
20230710,121700,1293727630,1087,1090,1090,1087,5096
20230710,121600,1288184389,1090,1089,1090,1088,647
20230710,121500,1287480441,1090,1090,1090,1088,2666
20230710,121400,1284579825,1090,1090,1090,1090,2
20230710,121300,1284577645,1089,1088,1089,1088,35
20230710,121200,1284539535,1088,1088,1089,1088,11261
20230710,121100,1272287557,1088,1088,1088,1088,200
20230710,121000,1272069957,1089,1089,1089,1089,4348
20230710,120900,1267334985,1090,1089,1090,1089,5
20230710,120800,1267329539,1090,1088,1090,1088,54
20230710,120700,1267270751,1090,1090,1090,1088,123
20230710,120600,1267136687,1090,1090,1090,1089,2404
20230710,120500,1264517228,1090,1091,1091,1090,3511
20230710,120400,1260690045,1091,1091,1091,1090,208
20230710,120300,1260463118,1091,1090,1091,1090,87
20230710,120200,1260368286,1090,1090,1090,1090,0
20230710,120100,1260368286,1090,1088,1090,1088,248
20230710,120000,1260098440,1088,1088,1088,1088,3001
20230710,115900,1256833352,1086,1088,1088,1086,97
20230710,115800,1256727910,1086,1089,1089,1086,106
20230710,115700,1256612776,1088,1089,1089,1088,205
20230710,115600,1256389731,1088,1087,1088,1087,2
20230710,115500,1256387556,1086,1086,1086,1086,940
20230710,115400,1255366716,1091,1091,1091,1091,0
20230710,115300,1255366716,1091,1091,1091,1083,19980
20230710,115200,1233654042,1092,1092,1092,1090,1525
20230710,115100,1231989256,1091,1091,1092,1091,1849
20230710,115000,1229971976,1091,1091,1091,1091,677
20230710,114900,1229233369,1090,1090,1090,1090,1
20230710,114800,1229232279,1092,1091,1092,1089,476
20230710,114700,1228713080,1088,1090,1092,1088,1023
20230710,114600,1227599151,1092,1091,1092,1091,121
20230710,114500,1227467115,1091,1090,1092,1090,102
20230710,114400,1227355910,1092,1091,1092,1090,2371
20230710,114300,1224769172,1091,1087,1091,1087,15564
20230710,114200,1207810710,1086,1087,1087,1086,969
20230710,114100,1206757439,1088,1089,1089,1088,1532
20230710,114000,1205090390,1090,1090,1090,1089,2839
20230710,113900,1201998714,1090,1090,1090,1090,5
20230710,113800,1201993264,1090,1089,1090,1089,143
20230710,113700,1201837400,1090,1090,1090,1089,137
20230710,113600,1201688100,1090,1088,1090,1088,1780
20230710,113500,1199750104,1088,1089,1089,1088,2031
20230710,113400,1197540345,1090,1089,1090,1088,50
20230710,113300,1197485881,1090,1087,1090,1084,5354
20230710,113200,1191674308,1091,1090,1091,1090,10
20230710,113100,1191663403,1087,1090,1092,1086,2787
20230710,113000,1188633451,1090,1093,1093,1090,9239
20230710,112900,1178541361,1092,1088,1092,1088,5946
20230710,112800,1172058800,1089,1088,1089,1087,93
20230710,112700,1171957613,1088,1087,1088,1087,1194
20230710,112600,1170659039,1087,1085,1087,1083,362
20230710,112500,1170266614,1083,1085,1086,1083,3630
20230710,112400,1166333118,1084,1084,1084,1084,340
20230710,112300,1165964558,1087,1087,1087,1087,6
20230710,112200,1165958036,1087,1084,1087,1082,1416
20230710,112100,1164423876,1084,1087,1087,1084,214
20230710,112000,1164191264,1087,1082,1087,1082,8151
20230710,111900,1155355394,1085,1085,1085,1085,796
20230710,111800,1154491734,1083,1081,1083,1081,2723
20230710,111700,1151548165,1083,1083,1083,1083,2
20230710,111600,1151545999,1083,1083,1083,1083,1740
20230710,111500,1149661579,1083,1085,1085,1080,1860
20230710,111400,1147648666,1085,1083,1085,1083,1981
20230710,111300,1145503235,1085,1085,1085,1085,4
20230710,111200,1145498895,1083,1084,1085,1083,21
20230710,111100,1145476133,1083,1082,1083,1082,6981
20230710,111000,1137921749,1082,1082,1083,1082,1060
20230710,110900,1136774816,1082,1081,1082,1081,747
20230710,110800,1135966563,1082,1080,1082,1078,1013
20230710,110700,1134871663,1079,1079,1080,1079,85
20230710,110600,1134779945,1079,1083,1083,1077,11378
20230710,110500,1122498446,1083,1084,1084,1083,1406
20230710,110400,1120975118,1084,1084,1085,1083,897
20230710,110300,1120003560,1083,1080,1084,1080,747
20230710,110200,1119194555,1084,1085,1085,1080,8319
20230710,110100,1110206322,1086,1083,1086,1081,1096
20230710,110000,1109018262,1081,1081,1083,1081,4944
20230710,105900,1103673760,1081,1084,1087,1081,6974
20230710,105800,1096127861,1084,1084,1088,1084,6625
20230710,105700,1088945289,1084,1086,1088,1083,4786
20230710,105600,1083752903,1087,1088,1094,1086,10761
20230710,105500,1072031609,1088,1085,1092,1084,999
20230710,105400,1070946490,1085,1096,1097,1085,14659
20230710,105300,1054969165,1096,1088,1099,1088,49118
20230710,105200,1001286240,1087,1086,1087,1085,8096
20230710,105100,992488229,1086,1084,1086,1083,586
20230710,105000,991852516,1085,1085,1086,1080,10726
20230710,104900,980243507,1085,1088,1088,1085,14861
20230710,104800,964112124,1086,1086,1088,1085,12820
20230710,104700,950194780,1087,1087,1087,1085,1544
20230710,104600,948517311,1087,1086,1087,1084,2248
20230710,104500,946077772,1087,1088,1088,1080,4869
20230710,104400,940798861,1088,1079,1089,1077,6936
20230710,104300,933288503,1083,1083,1084,1077,15718
20230710,104200,916309141,1083,1092,1095,1083,23175
20230710,104100,891079482,1094,1087,1100,1085,51697
20230710,104000,834567700,1087,1074,1088,1074,50441
20230710,103900,779961567,1071,1071,1073,1071,4433
20230710,103800,775210620,1077,1072,1080,1070,18110
20230710,103700,755777542,1072,1075,1077,1072,2252
20230710,103600,753360845,1075,1078,1082,1075,6442
20230710,103500,746427347,1082,1081,1083,1078,7654
20230710,103400,738160053,1081,1084,1085,1072,18247
20230710,103300,718462283,1084,1071,1085,1066,23651
20230710,103200,692934675,1072,1088,1090,1072,111156
20230710,103100,572886066,1086,1064,1097,1063,144841
20230710,103000,416137684,1064,1063,1064,1061,5320
20230710,102900,410482093,1063,1058,1063,1058,7200
20230710,102800,402847396,1058,1058,1058,1058,5
20230710,102700,402842106,1059,1058,1059,1058,806
20230710,102600,401988560,1059,1058,1059,1058,2104
20230710,102500,399762029,1058,1058,1058,1058,492
20230710,102400,399241493,1058,1059,1059,1058,190
20230710,102300,399040472,1060,1060,1060,1060,47
20230710,102200,398990652,1058,1061,1061,1058,262
20230710,102100,398712684,1058,1057,1062,1056,2457
20230710,102000,396111045,1063,1055,1063,1055,12160
20230710,101900,383270849,1054,1055,1055,1054,1401
20230710,101800,381792795,1055,1055,1056,1055,520
20230710,101700,381244186,1056,1051,1056,1051,6012
20230710,101600,374902522,1057,1056,1057,1053,11696
20230710,101500,362559834,1055,1057,1057,1050,5882
20230710,101400,356354828,1063,1056,1063,1056,16285
20230710,101300,339120724,1055,1055,1055,1055,1030
20230710,101200,338034074,1055,1054,1055,1054,2960
20230710,101100,334914224,1054,1049,1054,1049,5207
20230710,101000,329446421,1050,1048,1050,1048,170
20230710,100900,329268031,1050,1050,1050,1050,910
20230710,100800,328312531,1050,1050,1050,1050,89
20230710,100700,328219081,1050,1052,1052,1050,2
20230710,100600,328216979,1052,1052,1052,1052,2352
20230710,100500,325742675,1052,1052,1052,1052,0
20230710,100400,325742675,1052,1052,1052,1052,500
20230710,100300,325216675,1052,1052,1052,1052,500
20230710,100200,324690675,1052,1047,1052,1047,1254
20230710,100100,323377498,1047,1047,1047,1047,0
20230710,100000,323377498,1047,1048,1048,1047,37
20230710,095900,323338740,1048,1048,1053,1048,2133
20230710,095800,321102971,1047,1045,1053,1045,7154
20230710,095700,313609613,1045,1045,1045,1045,0
20230710,095600,313609613,1045,1045,1045,1045,0
20230710,095500,313609613,1045,1045,1045,1045,995
20230710,095400,312569838,1045,1045,1050,1043,1460
20230710,095300,311045473,1050,1045,1050,1045,1321
20230710,095200,309665023,1042,1044,1044,1042,10914
20230710,095100,298287037,1044,1046,1046,1044,4031
20230710,095000,294075733,1046,1046,1046,1046,3694
20230710,094900,290211809,1046,1046,1046,1046,0
20230710,094800,290211809,1046,1047,1047,1046,2011
20230710,094700,288108177,1046,1047,1047,1046,200
20230710,094600,287898950,1047,1047,1047,1047,154
20230710,094500,287737712,1049,1049,1050,1047,9
20230710,094400,287728274,1047,1049,1049,1042,21991
20230710,094300,264771028,1054,1048,1054,1046,10490
20230710,094200,253794025,1054,1049,1054,1047,9940
20230710,094100,243372521,1049,1054,1054,1046,12647
20230710,094000,230109057,1057,1055,1057,1050,9766
20230710,093900,219831199,1055,1056,1056,1055,1817
20230710,093800,217914263,1056,1059,1059,1056,1404
20230710,093700,216428532,1059,1058,1059,1055,17938
20230710,093600,197486181,1055,1053,1060,1051,18050
20230710,093500,178424083,1055,1054,1055,1050,35
20230710,093400,178387168,1051,1050,1055,1050,205
20230710,093300,178171790,1052,1054,1055,1052,666
20230710,093200,177471142,1055,1055,1055,1053,1005
20230710,093100,176410870,1055,1050,1055,1050,12
20230710,093000,176398215,1052,1052,1052,1050,1460
20230710,092900,174862948,1053,1054,1054,1053,9556
20230710,092800,164799030,1055,1055,1055,1055,1446
20230710,092700,163273500,1054,1058,1058,1053,4869
20230710,092600,158137762,1058,1054,1058,1053,15451
20230710,092500,141852386,1054,1054,1054,1053,4966
20230710,092400,136620222,1053,1056,1056,1052,7654
20230710,092300,128564477,1055,1055,1055,1055,2002
20230710,092200,126452367,1055,1062,1062,1055,13620
20230710,092100,112048252,1060,1061,1061,1060,1603
20230710,092000,110348072,1063,1060,1068,1059,11694
20230710,091900,97907263,1060,1060,1065,1060,387
20230710,091800,97495352,1066,1058,1066,1057,7274
20230710,091700,89799492,1057,1058,1058,1057,2450
20230710,091600,87207448,1060,1059,1060,1059,2381
20230710,091500,84684900,1060,1058,1060,1058,1496
20230710,091400,83101954,1060,1057,1060,1057,4224
20230710,091300,78632296,1057,1057,1058,1057,2306
20230710,091200,76194853,1058,1061,1062,1058,7429
20230710,091100,68323944,1060,1061,1066,1060,211
20230710,091000,68100242,1067,1064,1067,1063,5264
20230710,090900,62491096,1064,1058,1064,1058,1869
20230710,090800,60506382,1064,1058,1069,1058,9009
20230710,090700,50941519,1058,1049,1058,1049,17130
20230710,090600,32871065,1049,1046,1049,1045,1075
20230710,090500,31745274,1044,1048,1048,1043,583
20230710,090400,31134500,1042,1042,1042,1042,49
20230710,090300,31083442,1042,1042,1042,1042,160
20230710,090200,30916722,1041,1043,1050,1041,8074
20230710,090100,22509051,1042,1044,1044,1041,4515
20230710,090000,17798044,1051,1050,1053,1044,16969