KissMeData/007120/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184600,170583660,1641,1641,1641,1641,984
20230710,184500,170583660,1641,1641,1641,1641,0
20230710,184400,170583660,1641,1641,1641,1641,0
20230710,184300,170583660,1641,1641,1641,1641,0
20230710,184200,170583660,1641,1641,1641,1641,0
20230710,184100,170583660,1641,1641,1641,1641,0
20230710,184000,170583660,1641,1641,1641,1641,0
20230710,183900,170583660,1641,1641,1641,1641,0
20230710,183800,170583660,1641,1641,1641,1641,0
20230710,183700,170583660,1641,1641,1641,1641,0
20230710,183600,170583660,1641,1641,1641,1641,0
20230710,183500,170583660,1641,1641,1641,1641,0
20230710,183400,170583660,1641,1641,1641,1641,0
20230710,183300,170583660,1641,1641,1641,1641,0
20230710,183200,170583660,1641,1641,1641,1641,0
20230710,183100,170583660,1641,1641,1641,1641,0
20230710,183000,170583660,1641,1641,1641,1641,0
20230710,182900,170583660,1641,1641,1641,1641,0
20230710,182800,170583660,1641,1641,1641,1641,0
20230710,182700,170583660,1641,1641,1641,1641,0
20230710,182600,170583660,1641,1641,1641,1641,0
20230710,182500,170583660,1641,1641,1641,1641,0
20230710,182400,170583660,1641,1641,1641,1641,0
20230710,182300,170583660,1641,1641,1641,1641,0
20230710,182200,170583660,1641,1641,1641,1641,0
20230710,182100,170583660,1641,1641,1641,1641,0
20230710,182000,170583660,1641,1641,1641,1641,0
20230710,181900,170583660,1641,1641,1641,1641,0
20230710,181800,170583660,1641,1641,1641,1641,0
20230710,181700,170583660,1641,1641,1641,1641,0
20230710,181600,170583660,1641,1641,1641,1641,984
20230710,181500,170583660,1641,1641,1641,1641,0
20230710,181400,170583660,1641,1641,1641,1641,0
20230710,181300,170583660,1641,1641,1641,1641,0
20230710,181200,170583660,1641,1641,1641,1641,0
20230710,181100,170583660,1641,1641,1641,1641,0
20230710,181000,170583660,1641,1641,1641,1641,0
20230710,180900,170583660,1641,1641,1641,1641,0
20230710,180800,170583660,1641,1641,1641,1641,0
20230710,180700,170583660,1641,1641,1641,1641,0
20230710,180600,170583660,1641,1641,1641,1641,0
20230710,180500,170583660,1641,1641,1641,1641,0
20230710,180400,170583660,1641,1641,1641,1641,0
20230710,180300,170583660,1641,1641,1641,1641,0
20230710,180200,170583660,1641,1641,1641,1641,0
20230710,180100,170583660,1641,1641,1641,1641,0
20230710,180000,170583660,1641,1641,1641,1641,0
20230710,175900,170583660,1641,1641,1641,1641,0
20230710,175800,170583660,1641,1641,1641,1641,0
20230710,175700,170583660,1641,1641,1641,1641,0
20230710,175600,170583660,1641,1641,1641,1641,0
20230710,175500,170583660,1641,1641,1641,1641,0
20230710,175400,170583660,1641,1641,1641,1641,0
20230710,175300,170583660,1641,1641,1641,1641,0
20230710,175200,170583660,1641,1641,1641,1641,0
20230710,175100,170583660,1641,1641,1641,1641,0
20230710,175000,170583660,1641,1641,1641,1641,0
20230710,174900,170583660,1641,1641,1641,1641,0
20230710,174800,170583660,1641,1641,1641,1641,0
20230710,174700,170583660,1641,1641,1641,1641,0
20230710,174600,170583660,1641,1641,1641,1641,984
20230710,174500,170583660,1641,1641,1641,1641,0
20230710,174400,170583660,1641,1641,1641,1641,0
20230710,174300,170583660,1641,1641,1641,1641,0
20230710,174200,170583660,1641,1641,1641,1641,0
20230710,174100,170583660,1641,1641,1641,1641,0
20230710,174000,170583660,1641,1641,1641,1641,0
20230710,173900,170583660,1641,1641,1641,1641,0
20230710,173800,170583660,1641,1641,1641,1641,0
20230710,173700,170583660,1641,1641,1641,1641,0
20230710,173600,170583660,1641,1641,1641,1641,0
20230710,173500,170583660,1641,1641,1641,1641,0
20230710,173400,170583660,1641,1641,1641,1641,0
20230710,173300,170583660,1641,1641,1641,1641,0
20230710,173200,170583660,1641,1641,1641,1641,0
20230710,173100,170583660,1641,1641,1641,1641,0
20230710,173000,170583660,1641,1641,1641,1641,0
20230710,172900,170583660,1641,1641,1641,1641,0
20230710,172800,170583660,1641,1641,1641,1641,0
20230710,172700,170583660,1641,1641,1641,1641,0
20230710,172600,170583660,1641,1641,1641,1641,0
20230710,172500,170583660,1641,1641,1641,1641,0
20230710,172400,170583660,1641,1641,1641,1641,0
20230710,172300,170583660,1641,1641,1641,1641,0
20230710,172200,170583660,1641,1641,1641,1641,0
20230710,172100,170583660,1641,1641,1641,1641,0
20230710,172000,170583660,1641,1641,1641,1641,0
20230710,171900,170583660,1641,1641,1641,1641,0
20230710,171800,170583660,1641,1641,1641,1641,0
20230710,171700,170583660,1641,1641,1641,1641,0
20230710,171600,170583660,1641,1641,1641,1641,984
20230710,171500,170583660,1641,1641,1641,1641,0
20230710,171400,170583660,1641,1641,1641,1641,0
20230710,171300,170583660,1641,1641,1641,1641,0
20230710,171200,170583660,1641,1641,1641,1641,0
20230710,171100,170583660,1641,1641,1641,1641,0
20230710,171000,170583660,1641,1641,1641,1641,0
20230710,170900,170583660,1641,1641,1641,1641,0
20230710,170800,170583660,1641,1641,1641,1641,0
20230710,170700,170583660,1641,1641,1641,1641,0
20230710,170600,170583660,1641,1641,1641,1641,0
20230710,170500,170583660,1641,1641,1641,1641,0
20230710,170400,170583660,1641,1641,1641,1641,0
20230710,170300,170583660,1641,1641,1641,1641,0
20230710,170200,170583660,1641,1641,1641,1641,0
20230710,170100,170583660,1641,1641,1641,1641,0
20230710,170000,170583660,1641,1641,1641,1641,0
20230710,165900,170583660,1641,1641,1641,1641,0
20230710,165800,170583660,1641,1641,1641,1641,0
20230710,165700,170583660,1641,1641,1641,1641,0
20230710,165600,170583660,1641,1641,1641,1641,0
20230710,165500,170583660,1641,1641,1641,1641,0
20230710,165400,170583660,1641,1641,1641,1641,0
20230710,165300,170583660,1641,1641,1641,1641,0
20230710,165200,170583660,1641,1641,1641,1641,0
20230710,165100,170583660,1641,1641,1641,1641,0
20230710,165000,170583660,1641,1641,1641,1641,0
20230710,164900,170583660,1641,1641,1641,1641,0
20230710,164800,170583660,1641,1641,1641,1641,0
20230710,164700,170583660,1641,1641,1641,1641,0
20230710,164600,170583660,1641,1641,1641,1641,984
20230710,164500,170583660,1641,1641,1641,1641,0
20230710,164400,170583660,1641,1641,1641,1641,0
20230710,164300,170583660,1641,1641,1641,1641,0
20230710,164200,170583660,1641,1641,1641,1641,0
20230710,164100,170583660,1641,1641,1641,1641,0
20230710,164000,170583660,1641,1641,1641,1641,0
20230710,163900,170583660,1641,1641,1641,1641,0
20230710,163800,170583660,1641,1641,1641,1641,0
20230710,163700,170583660,1641,1641,1641,1641,0
20230710,163600,170583660,1641,1641,1641,1641,0
20230710,163500,170583660,1641,1641,1641,1641,0
20230710,163400,170583660,1641,1641,1641,1641,0
20230710,163300,170583660,1641,1641,1641,1641,0
20230710,163200,170583660,1641,1641,1641,1641,0
20230710,163100,170583660,1641,1641,1641,1641,0
20230710,163000,170583660,1641,1641,1641,1641,0
20230710,162900,170583660,1641,1641,1641,1641,0
20230710,162800,170583660,1641,1641,1641,1641,0
20230710,162700,170583660,1641,1641,1641,1641,0
20230710,162600,170583660,1641,1641,1641,1641,0
20230710,162500,170583660,1641,1641,1641,1641,0
20230710,162400,170583660,1641,1641,1641,1641,0
20230710,162300,170583660,1641,1641,1641,1641,0
20230710,162200,170583660,1641,1641,1641,1641,0
20230710,162100,170583660,1641,1641,1641,1641,0
20230710,162000,170583660,1641,1641,1641,1641,0
20230710,161900,170583660,1641,1641,1641,1641,0
20230710,161800,170583660,1641,1641,1641,1641,0
20230710,161700,170583660,1641,1641,1641,1641,0
20230710,161600,170583660,1641,1641,1641,1641,984
20230710,161500,170583660,1641,1641,1641,1641,0
20230710,161400,170583660,1641,1641,1641,1641,0
20230710,161300,170583660,1641,1641,1641,1641,0
20230710,161200,170583660,1641,1641,1641,1641,0
20230710,161100,170583660,1641,1641,1641,1641,0
20230710,161000,170583660,1641,1641,1641,1641,0
20230710,160900,170583660,1641,1641,1641,1641,0
20230710,160800,170583660,1641,1641,1641,1641,0
20230710,160700,170583660,1641,1641,1641,1641,0
20230710,160600,170583660,1641,1641,1641,1641,0
20230710,160500,170583660,1641,1641,1641,1641,0
20230710,160400,170583660,1641,1641,1641,1641,0
20230710,160300,170583660,1641,1641,1641,1641,0
20230710,160200,170583660,1641,1641,1641,1641,0
20230710,160100,170583660,1641,1641,1641,1641,0
20230710,160000,170583660,1641,1641,1641,1641,0
20230710,155900,170583660,1641,1641,1641,1641,0
20230710,155800,170583660,1641,1641,1641,1641,0
20230710,155700,170583660,1641,1641,1641,1641,0
20230710,155600,170583660,1641,1641,1641,1641,0
20230710,155500,170583660,1641,1641,1641,1641,0
20230710,155400,170583660,1641,1641,1641,1641,0
20230710,155300,170583660,1641,1641,1641,1641,0
20230710,155200,170583660,1641,1641,1641,1641,0
20230710,155100,170583660,1641,1641,1641,1641,0
20230710,155000,170583660,1641,1641,1641,1641,0
20230710,154900,170583660,1641,1641,1641,1641,0
20230710,154800,170583660,1641,1641,1641,1641,0
20230710,154700,170583660,1641,1641,1641,1641,0
20230710,154600,170583660,1641,1641,1641,1641,984
20230710,154500,170583660,1641,1641,1641,1641,0
20230710,154400,170583660,1641,1641,1641,1641,0
20230710,154300,170583660,1641,1641,1641,1641,0
20230710,154200,170583660,1641,1641,1641,1641,0
20230710,154100,170583660,1641,1641,1641,1641,0
20230710,154000,170583660,1641,1641,1641,1641,0
20230710,153900,170583660,1641,1641,1641,1641,0
20230710,153800,170583660,1641,1641,1641,1641,0
20230710,153700,170583660,1641,1641,1641,1641,0
20230710,153600,170583660,1641,1641,1641,1641,0
20230710,153500,170583660,1641,1641,1641,1641,0
20230710,153400,170583660,1641,1641,1641,1641,0
20230710,153300,170583660,1641,1641,1641,1641,0
20230710,153200,170583660,1641,1641,1641,1641,0
20230710,153100,170583660,1641,1641,1641,1641,0
20230710,153000,170583660,1641,1641,1641,1641,984
20230710,152900,168968916,1625,1625,1625,1625,0
20230710,152800,168968916,1625,1625,1625,1625,0
20230710,152700,168968916,1625,1625,1625,1625,0
20230710,152600,168968916,1625,1625,1625,1625,0
20230710,152500,168968916,1625,1625,1625,1625,0
20230710,152400,168968916,1625,1625,1625,1625,0
20230710,152300,168968916,1625,1625,1625,1625,0
20230710,152200,168968916,1625,1625,1625,1625,0
20230710,152100,168968916,1625,1625,1625,1625,0
20230710,152000,168968916,1625,1625,1625,1625,0
20230710,151900,168968916,1625,1626,1626,1625,17
20230710,151800,168941287,1626,1626,1626,1625,107
20230710,151700,168767367,1627,1627,1627,1627,18
20230710,151600,168738081,1627,1625,1627,1625,85
20230710,151500,168599950,1626,1626,1626,1626,354
20230710,151400,168024346,1626,1626,1626,1626,2581
20230710,151300,163827640,1626,1626,1626,1626,2141
20230710,151200,160346374,1626,1627,1627,1626,131
20230710,151100,160133351,1627,1627,1627,1627,0
20230710,151000,160133351,1627,1628,1628,1627,3000
20230710,150900,155252341,1627,1627,1627,1627,0
20230710,150800,155252341,1627,1628,1628,1627,327
20230710,150700,154720111,1629,1628,1629,1628,1272
20230710,150600,152649272,1629,1629,1629,1629,53
20230710,150500,152562935,1629,1629,1629,1629,103
20230710,150400,152395148,1629,1629,1629,1629,48
20230710,150300,152316956,1629,1629,1629,1629,1041
20230710,150200,150621167,1629,1629,1629,1629,0
20230710,150100,150621167,1629,1630,1630,1629,600
20230710,150000,149643504,1638,1638,1638,1638,0
20230710,145900,149643504,1638,1637,1638,1637,500
20230710,145800,148824505,1636,1636,1636,1636,728
20230710,145700,147633497,1636,1636,1636,1636,1016
20230710,145600,145971321,1639,1639,1639,1639,24
20230710,145500,145931985,1639,1639,1639,1639,0
20230710,145400,145931985,1639,1639,1639,1639,494
20230710,145300,145122319,1639,1636,1639,1636,333
20230710,145200,144576621,1636,1634,1636,1634,3342
20230710,145100,139109864,1629,1629,1629,1629,0
20230710,145000,139109864,1629,1629,1629,1629,406
20230710,144900,138448490,1629,1629,1629,1629,860
20230710,144800,137047550,1629,1629,1629,1629,4017
20230710,144700,130503857,1630,1630,1630,1630,0
20230710,144600,130503857,1630,1630,1630,1630,100
20230710,144500,130340857,1631,1631,1631,1631,1
20230710,144400,130339226,1631,1631,1631,1631,0
20230710,144300,130339226,1631,1631,1631,1631,0
20230710,144200,130339226,1631,1631,1631,1631,0
20230710,144100,130339226,1631,1631,1631,1631,0
20230710,144000,130339226,1631,1631,1631,1631,397
20230710,143900,129691719,1632,1632,1632,1632,10
20230710,143800,129675399,1632,1632,1632,1632,9
20230710,143700,129660711,1632,1632,1632,1632,0
20230710,143600,129660711,1632,1635,1635,1632,1147
20230710,143500,127786074,1636,1636,1636,1636,0
20230710,143400,127786074,1636,1636,1636,1636,0
20230710,143300,127786074,1636,1636,1636,1636,0
20230710,143200,127786074,1636,1636,1636,1636,0
20230710,143100,127786074,1636,1636,1636,1636,0
20230710,143000,127786074,1636,1636,1636,1636,0
20230710,142900,127786074,1636,1636,1636,1636,0
20230710,142800,127786074,1636,1636,1636,1636,0
20230710,142700,127786074,1636,1636,1636,1636,10
20230710,142600,127769714,1637,1637,1637,1637,0
20230710,142500,127769714,1637,1637,1637,1637,0
20230710,142400,127769714,1637,1637,1637,1637,0
20230710,142300,127769714,1637,1637,1637,1637,0
20230710,142200,127769714,1637,1637,1637,1636,528
20230710,142100,126905382,1630,1630,1630,1630,0
20230710,142000,126905382,1630,1630,1630,1630,0
20230710,141900,126905382,1630,1630,1630,1630,0
20230710,141800,126905382,1630,1630,1630,1630,0
20230710,141700,126905382,1630,1630,1630,1630,0
20230710,141600,126905382,1630,1630,1630,1630,0
20230710,141500,126905382,1630,1630,1630,1630,0
20230710,141400,126905382,1630,1630,1630,1630,0
20230710,141300,126905382,1630,1630,1630,1630,0
20230710,141200,126905382,1630,1630,1630,1630,0
20230710,141100,126905382,1630,1630,1630,1630,2
20230710,141000,126902122,1630,1630,1630,1630,7
20230710,140900,126890712,1629,1629,1629,1629,0
20230710,140800,126890712,1629,1629,1629,1629,1007
20230710,140700,125250309,1630,1630,1630,1630,0
20230710,140600,125250309,1630,1630,1630,1630,193
20230710,140500,124935719,1630,1630,1630,1630,290
20230710,140400,124463019,1630,1630,1630,1630,0
20230710,140300,124463019,1630,1630,1630,1630,0
20230710,140200,124463019,1630,1630,1630,1630,1
20230710,140100,124461389,1630,1630,1630,1630,0
20230710,140000,124461389,1630,1630,1630,1630,0
20230710,135900,124461389,1630,1630,1630,1630,149
20230710,135800,124218519,1637,1637,1637,1637,1
20230710,135700,124216882,1637,1637,1637,1637,0
20230710,135600,124216882,1637,1637,1637,1637,0
20230710,135500,124216882,1637,1630,1637,1630,118
20230710,135400,124024318,1630,1630,1630,1630,0
20230710,135300,124024318,1630,1630,1630,1630,0
20230710,135200,124024318,1630,1630,1630,1630,459
20230710,135100,123276148,1630,1630,1630,1630,1000
20230710,135000,121646148,1637,1637,1637,1637,3
20230710,134900,121641237,1630,1630,1630,1630,0
20230710,134800,121641237,1630,1631,1631,1630,1000
20230710,134700,120011217,1637,1637,1637,1637,80
20230710,134600,119880257,1639,1639,1639,1639,0
20230710,134500,119880257,1639,1639,1639,1639,0
20230710,134400,119880257,1639,1639,1639,1639,4
20230710,134300,119873701,1639,1639,1639,1639,0
20230710,134200,119873701,1639,1639,1639,1639,20
20230710,134100,119840921,1640,1637,1640,1637,80
20230710,134000,119709955,1631,1631,1631,1631,2540
20230710,133900,115567215,1630,1633,1633,1630,14459
20230710,133800,91984028,1637,1637,1637,1637,12
20230710,133700,91964384,1636,1636,1636,1636,100
20230710,133600,91800784,1633,1633,1633,1633,0
20230710,133500,91800784,1633,1634,1634,1633,1000
20230710,133400,90167777,1636,1636,1636,1636,0
20230710,133300,90167777,1636,1636,1636,1636,1
20230710,133200,90166141,1636,1636,1636,1636,0
20230710,133100,90166141,1636,1636,1636,1636,0
20230710,133000,90166141,1636,1636,1636,1636,12
20230710,132900,90146509,1636,1636,1637,1636,3
20230710,132800,90141600,1637,1637,1637,1637,0
20230710,132700,90141600,1637,1637,1637,1637,0
20230710,132600,90141600,1637,1637,1637,1637,30
20230710,132500,90092490,1637,1635,1637,1635,1000
20230710,132400,88456816,1633,1633,1633,1633,0
20230710,132300,88456816,1633,1633,1633,1633,1
20230710,132200,88455183,1635,1635,1635,1635,0
20230710,132100,88455183,1635,1635,1635,1635,0
20230710,132000,88455183,1635,1634,1635,1634,12
20230710,131900,88435564,1635,1635,1635,1635,1
20230710,131800,88433929,1632,1632,1632,1632,0
20230710,131700,88433929,1632,1632,1632,1632,0
20230710,131600,88433929,1632,1632,1632,1632,225
20230710,131500,88066729,1632,1632,1632,1632,0
20230710,131400,88066729,1632,1632,1632,1632,0
20230710,131300,88066729,1632,1635,1635,1632,23
20230710,131200,88029127,1636,1636,1636,1636,81
20230710,131100,87896611,1635,1635,1635,1635,20
20230710,131000,87863911,1637,1637,1637,1637,1
20230710,130900,87862274,1636,1636,1636,1636,6
20230710,130800,87852458,1637,1637,1637,1637,10
20230710,130700,87836088,1637,1637,1637,1637,0
20230710,130600,87836088,1637,1637,1637,1637,0
20230710,130500,87836088,1637,1637,1637,1637,8
20230710,130400,87822992,1637,1637,1637,1637,0
20230710,130300,87822992,1637,1637,1637,1637,1
20230710,130200,87821355,1638,1639,1639,1638,2
20230710,130100,87818078,1637,1637,1637,1637,6
20230710,130000,87808256,1638,1639,1640,1638,11
20230710,125900,87790232,1641,1641,1641,1641,0
20230710,125800,87790232,1641,1641,1641,1641,2
20230710,125700,87786950,1639,1639,1639,1639,0
20230710,125600,87786950,1639,1639,1639,1639,10
20230710,125500,87770560,1639,1639,1639,1639,0
20230710,125400,87770560,1639,1640,1640,1639,11
20230710,125300,87752530,1641,1641,1641,1641,0
20230710,125200,87752530,1641,1639,1641,1639,8
20230710,125100,87739406,1637,1637,1637,1637,14
20230710,125000,87716488,1639,1639,1639,1639,0
20230710,124900,87716488,1639,1639,1639,1639,0
20230710,124800,87716488,1639,1639,1639,1639,1
20230710,124700,87714849,1639,1639,1639,1639,0
20230710,124600,87714849,1639,1639,1639,1639,0
20230710,124500,87714849,1639,1639,1639,1639,0
20230710,124400,87714849,1639,1639,1639,1639,0
20230710,124300,87714849,1639,1639,1639,1639,0
20230710,124200,87714849,1639,1639,1639,1639,0
20230710,124100,87714849,1639,1639,1639,1639,0
20230710,124000,87714849,1639,1639,1639,1639,0
20230710,123900,87714849,1639,1639,1639,1639,0
20230710,123800,87714849,1639,1639,1639,1639,10
20230710,123700,87698459,1641,1641,1641,1641,0
20230710,123600,87698459,1641,1641,1641,1641,0
20230710,123500,87698459,1641,1641,1641,1641,4
20230710,123400,87691895,1631,1631,1631,1631,0
20230710,123300,87691895,1631,1631,1631,1631,0
20230710,123200,87691895,1631,1631,1631,1631,0
20230710,123100,87691895,1631,1631,1631,1631,0
20230710,123000,87691895,1631,1631,1631,1631,0
20230710,122900,87691895,1631,1631,1631,1631,650
20230710,122800,86631745,1631,1631,1631,1631,712
20230710,122700,85470473,1631,1641,1641,1631,930
20230710,122600,83953106,1641,1635,1641,1635,1001
20230710,122500,82315961,1635,1635,1635,1635,150
20230710,122400,82070711,1638,1638,1638,1638,0
20230710,122300,82070711,1638,1638,1638,1638,0
20230710,122200,82070711,1638,1638,1638,1638,1
20230710,122100,82069073,1639,1639,1639,1639,0
20230710,122000,82069073,1639,1639,1639,1639,4
20230710,121900,82062517,1641,1641,1641,1641,0
20230710,121800,82062517,1641,1641,1641,1641,0
20230710,121700,82062517,1641,1641,1641,1641,0
20230710,121600,82062517,1641,1641,1641,1641,0
20230710,121500,82062517,1641,1641,1641,1641,0
20230710,121400,82062517,1641,1641,1641,1641,5
20230710,121300,82054312,1642,1642,1642,1642,2
20230710,121200,82051028,1632,1632,1632,1632,0
20230710,121100,82051028,1632,1632,1632,1632,1
20230710,121000,82049396,1640,1640,1640,1640,1
20230710,120900,82047756,1632,1632,1632,1632,1
20230710,120800,82046124,1631,1631,1631,1631,0
20230710,120700,82046124,1631,1640,1640,1631,1000
20230710,120600,80414358,1642,1641,1642,1641,23
20230710,120500,80376593,1642,1642,1642,1642,0
20230710,120400,80376593,1642,1642,1642,1642,0
20230710,120300,80376593,1642,1642,1642,1642,0
20230710,120200,80376593,1642,1642,1642,1642,8
20230710,120100,80363457,1644,1644,1644,1644,0
20230710,120000,80363457,1644,1644,1644,1644,0
20230710,115900,80363457,1644,1644,1644,1644,0
20230710,115800,80363457,1644,1644,1644,1644,0
20230710,115700,80363457,1644,1644,1644,1644,0
20230710,115600,80363457,1644,1644,1644,1644,0
20230710,115500,80363457,1644,1644,1644,1644,0
20230710,115400,80363457,1644,1644,1644,1644,0
20230710,115300,80363457,1644,1644,1644,1644,0
20230710,115200,80363457,1644,1644,1644,1644,0
20230710,115100,80363457,1644,1644,1644,1644,0
20230710,115000,80363457,1644,1644,1644,1644,0
20230710,114900,80363457,1644,1644,1644,1644,0
20230710,114800,80363457,1644,1644,1644,1644,1057
20230710,114700,78625749,1644,1644,1644,1644,0
20230710,114600,78625749,1644,1644,1644,1644,7
20230710,114500,78614241,1644,1644,1644,1644,0
20230710,114400,78614241,1644,1644,1644,1644,10
20230710,114300,78597801,1632,1632,1632,1632,34
20230710,114200,78542313,1632,1632,1632,1632,0
20230710,114100,78542313,1632,1632,1632,1632,500
20230710,114000,77726313,1631,1631,1631,1631,0
20230710,113900,77726313,1631,1631,1631,1631,0
20230710,113800,77726313,1631,1631,1631,1631,0
20230710,113700,77726313,1631,1631,1631,1631,0
20230710,113600,77726313,1631,1630,1632,1630,362
20230710,113500,77135925,1630,1635,1635,1630,27
20230710,113400,77091896,1636,1636,1636,1636,267
20230710,113300,76655084,1636,1639,1639,1636,989
20230710,113200,75036568,1645,1645,1645,1645,0
20230710,113100,75036568,1645,1645,1645,1645,0
20230710,113000,75036568,1645,1645,1645,1645,0
20230710,112900,75036568,1645,1645,1645,1645,0
20230710,112800,75036568,1645,1645,1645,1645,0
20230710,112700,75036568,1645,1645,1645,1645,0
20230710,112600,75036568,1645,1645,1645,1645,0
20230710,112500,75036568,1645,1645,1645,1645,0
20230710,112400,75036568,1645,1645,1645,1645,0
20230710,112300,75036568,1645,1645,1645,1645,35
20230710,112200,74978993,1646,1646,1646,1646,0
20230710,112100,74978993,1646,1646,1646,1646,0
20230710,112000,74978993,1646,1646,1646,1646,0
20230710,111900,74978993,1646,1646,1646,1646,122
20230710,111800,74778181,1647,1647,1647,1647,0
20230710,111700,74778181,1647,1647,1647,1647,0
20230710,111600,74778181,1647,1647,1647,1647,0
20230710,111500,74778181,1647,1647,1647,1647,0
20230710,111400,74778181,1647,1647,1647,1647,0
20230710,111300,74778181,1647,1647,1647,1647,0
20230710,111200,74778181,1647,1647,1647,1647,1
20230710,111100,74776534,1638,1638,1638,1638,0
20230710,111000,74776534,1638,1638,1638,1638,70
20230710,110900,74661874,1638,1638,1638,1638,59
20230710,110800,74565232,1638,1638,1638,1638,0
20230710,110700,74565232,1638,1638,1638,1638,79
20230710,110600,74435830,1638,1638,1638,1638,0
20230710,110500,74435830,1638,1638,1638,1638,0
20230710,110400,74435830,1638,1638,1638,1638,0
20230710,110300,74435830,1638,1639,1639,1638,1396
20230710,110200,72148583,1639,1639,1639,1639,0
20230710,110100,72148583,1639,1639,1639,1639,19
20230710,110000,72117442,1639,1640,1640,1639,532
20230710,105900,71244981,1640,1640,1640,1640,0
20230710,105800,71244981,1640,1640,1640,1640,11
20230710,105700,71226941,1645,1645,1645,1645,0
20230710,105600,71226941,1645,1645,1645,1645,64
20230710,105500,71121661,1645,1645,1645,1645,1
20230710,105400,71120016,1647,1641,1647,1641,30
20230710,105300,71070620,1639,1639,1639,1639,0
20230710,105200,71070620,1639,1639,1639,1639,2
20230710,105100,71067342,1639,1639,1639,1639,4
20230710,105000,71060786,1639,1640,1640,1639,72
20230710,104900,70942709,1640,1641,1641,1640,54
20230710,104800,70854129,1642,1642,1642,1642,20
20230710,104700,70821289,1642,1642,1642,1642,0
20230710,104600,70821289,1642,1642,1642,1642,0
20230710,104500,70821289,1642,1642,1642,1642,10
20230710,104400,70804869,1640,1640,1640,1640,0
20230710,104300,70804869,1640,1640,1640,1640,0
20230710,104200,70804869,1640,1640,1640,1640,0
20230710,104100,70804869,1640,1640,1640,1640,0
20230710,104000,70804869,1640,1640,1640,1640,7
20230710,103900,70793389,1641,1641,1641,1641,0
20230710,103800,70793389,1641,1641,1641,1641,0
20230710,103700,70793389,1641,1641,1641,1641,0
20230710,103600,70793389,1641,1641,1641,1641,20
20230710,103500,70760569,1641,1643,1643,1641,44
20230710,103400,70688300,1644,1646,1646,1644,68
20230710,103300,70576436,1647,1647,1647,1647,0
20230710,103200,70576436,1647,1647,1647,1647,0
20230710,103100,70576436,1647,1647,1647,1647,10
20230710,103000,70559966,1647,1647,1647,1647,60
20230710,102900,70461146,1646,1646,1646,1646,0
20230710,102800,70461146,1646,1646,1646,1646,560
20230710,102700,69539386,1647,1647,1647,1647,58
20230710,102600,69443860,1647,1647,1647,1647,0
20230710,102500,69443860,1647,1647,1647,1647,50
20230710,102400,69361510,1647,1647,1647,1647,0
20230710,102300,69361510,1647,1647,1647,1647,0
20230710,102200,69361510,1647,1647,1647,1647,0
20230710,102100,69361510,1647,1647,1647,1647,0
20230710,102000,69361510,1647,1647,1647,1647,157
20230710,101900,69102931,1647,1647,1647,1647,15
20230710,101800,69078226,1647,1647,1647,1647,0
20230710,101700,69078226,1647,1647,1647,1647,129
20230710,101600,68865763,1647,1647,1647,1647,0
20230710,101500,68865763,1647,1647,1647,1647,0
20230710,101400,68865763,1647,1647,1647,1647,143
20230710,101300,68630242,1646,1645,1646,1645,275
20230710,101200,68177646,1642,1642,1642,1642,620
20230710,101100,67159606,1641,1641,1641,1641,0
20230710,101000,67159606,1641,1641,1641,1641,0
20230710,100900,67159606,1641,1641,1641,1641,0
20230710,100800,67159606,1641,1641,1641,1641,0
20230710,100700,67159606,1641,1640,1645,1640,258
20230710,100600,66735806,1640,1636,1640,1628,1860
20230710,100500,63703893,1636,1636,1636,1636,9
20230710,100400,63689169,1650,1650,1650,1650,0
20230710,100300,63689169,1650,1650,1650,1650,2
20230710,100200,63685869,1650,1650,1650,1650,0
20230710,100100,63685869,1650,1650,1650,1650,20
20230710,100000,63652869,1626,1634,1634,1626,2962
20230710,095900,58833751,1640,1650,1650,1640,1209
20230710,095800,56839991,1651,1651,1651,1651,1
20230710,095700,56838340,1650,1650,1651,1650,222
20230710,095600,56471839,1642,1636,1642,1636,336
20230710,095500,55921181,1636,1636,1636,1636,0
20230710,095400,55921181,1636,1636,1636,1636,60
20230710,095300,55823021,1636,1636,1636,1636,2
20230710,095200,55819749,1633,1633,1633,1633,5
20230710,095100,55811584,1634,1634,1634,1634,5
20230710,095000,55803414,1626,1626,1626,1626,0
20230710,094900,55803414,1626,1626,1626,1626,0
20230710,094800,55803414,1626,1626,1626,1626,0
20230710,094700,55803414,1626,1626,1626,1626,0
20230710,094600,55803414,1626,1626,1626,1626,0
20230710,094500,55803414,1626,1636,1636,1626,800
20230710,094400,54500824,1633,1641,1641,1633,275
20230710,094300,54050455,1641,1641,1641,1641,0
20230710,094200,54050455,1641,1640,1641,1640,193
20230710,094100,53733753,1641,1642,1642,1641,1771
20230710,094000,50827541,1641,1641,1641,1641,131
20230710,093900,50612570,1642,1641,1642,1641,315
20230710,093800,50095653,1641,1641,1641,1641,4
20230710,093700,50089089,1627,1627,1628,1627,938
20230710,093600,48562960,1641,1641,1641,1641,152
20230710,093500,48313528,1641,1641,1641,1641,0
20230710,093400,48313528,1641,1641,1641,1641,54
20230710,093300,48224914,1641,1642,1642,1641,2
20230710,093200,48221631,1642,1630,1642,1630,1989
20230710,093100,44976573,1630,1630,1630,1630,100
20230710,093000,44813573,1630,1630,1630,1630,600
20230710,092900,43835573,1630,1630,1630,1630,250
20230710,092800,43428073,1630,1630,1630,1630,1224
20230710,092700,41432953,1624,1624,1624,1624,0
20230710,092600,41432953,1624,1631,1631,1624,1066
20230710,092500,39697725,1632,1632,1632,1632,10
20230710,092400,39681405,1632,1632,1632,1632,0
20230710,092300,39681405,1632,1635,1635,1632,581
20230710,092200,38732984,1632,1632,1632,1632,78
20230710,092100,38605688,1632,1636,1636,1632,922
20230710,092000,37097380,1636,1636,1636,1636,290
20230710,091900,36622940,1635,1642,1642,1635,2990
20230710,091800,31731997,1653,1653,1653,1653,46
20230710,091700,31655959,1650,1651,1653,1650,1826
20230710,091600,28639611,1651,1640,1651,1640,905
20230710,091500,27145576,1640,1640,1640,1640,0
20230710,091400,27145576,1640,1640,1640,1640,432
20230710,091300,26437096,1635,1635,1635,1635,0
20230710,091200,26437096,1635,1635,1635,1635,176
20230710,091100,26149336,1635,1635,1635,1635,50
20230710,091000,26067586,1635,1624,1635,1623,4828
20230710,090900,18217518,1624,1625,1625,1624,1000
20230710,090800,16593273,1624,1626,1626,1624,750
20230710,090700,15374438,1625,1627,1627,1625,339
20230710,090600,14823203,1627,1627,1627,1627,0
20230710,090500,14823203,1627,1638,1638,1625,3457
20230710,090400,9188912,1651,1651,1651,1651,0
20230710,090300,9188912,1651,1651,1651,1651,0
20230710,090200,9188912,1651,1649,1651,1640,733
20230710,090100,7985589,1649,1651,1651,1649,31
20230710,090000,7934468,1649,1653,1653,1649,4750