KissMeData/200230/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201400,101853692,1079,1079,1079,1079,2401
20230711,201300,101853692,1079,1079,1079,1079,0
20230711,201200,101853692,1079,1079,1079,1079,0
20230711,201100,101853692,1079,1079,1079,1079,0
20230711,201000,101853692,1079,1079,1079,1079,0
20230711,200900,101853692,1079,1079,1079,1079,0
20230711,200800,101853692,1079,1079,1079,1079,0
20230711,200700,101853692,1079,1079,1079,1079,0
20230711,200600,101853692,1079,1079,1079,1079,0
20230711,200500,101853692,1079,1079,1079,1079,0
20230711,200400,101853692,1079,1079,1079,1079,0
20230711,200300,101853692,1079,1079,1079,1079,0
20230711,200200,101853692,1079,1079,1079,1079,0
20230711,200100,101853692,1079,1079,1079,1079,0
20230711,200000,101853692,1079,1079,1079,1079,0
20230711,195900,101853692,1079,1079,1079,1079,0
20230711,195800,101853692,1079,1079,1079,1079,0
20230711,195700,101853692,1079,1079,1079,1079,0
20230711,195600,101853692,1079,1079,1079,1079,0
20230711,195500,101853692,1079,1079,1079,1079,0
20230711,195400,101853692,1079,1079,1079,1079,0
20230711,195300,101853692,1079,1079,1079,1079,0
20230711,195200,101853692,1079,1079,1079,1079,0
20230711,195100,101853692,1079,1079,1079,1079,0
20230711,195000,101853692,1079,1079,1079,1079,0
20230711,194900,101853692,1079,1079,1079,1079,0
20230711,194800,101853692,1079,1079,1079,1079,0
20230711,194700,101853692,1079,1079,1079,1079,0
20230711,194600,101853692,1079,1079,1079,1079,0
20230711,194500,101853692,1079,1079,1079,1079,0
20230711,194400,101853692,1079,1079,1079,1079,2401
20230711,194300,101853692,1079,1079,1079,1079,0
20230711,194200,101853692,1079,1079,1079,1079,0
20230711,194100,101853692,1079,1079,1079,1079,0
20230711,194000,101853692,1079,1079,1079,1079,0
20230711,193900,101853692,1079,1079,1079,1079,0
20230711,193800,101853692,1079,1079,1079,1079,0
20230711,193700,101853692,1079,1079,1079,1079,0
20230711,193600,101853692,1079,1079,1079,1079,0
20230711,193500,101853692,1079,1079,1079,1079,0
20230711,193400,101853692,1079,1079,1079,1079,0
20230711,193300,101853692,1079,1079,1079,1079,0
20230711,193200,101853692,1079,1079,1079,1079,0
20230711,193100,101853692,1079,1079,1079,1079,0
20230711,193000,101853692,1079,1079,1079,1079,0
20230711,192900,101853692,1079,1079,1079,1079,0
20230711,192800,101853692,1079,1079,1079,1079,0
20230711,192700,101853692,1079,1079,1079,1079,0
20230711,192600,101853692,1079,1079,1079,1079,0
20230711,192500,101853692,1079,1079,1079,1079,0
20230711,192400,101853692,1079,1079,1079,1079,0
20230711,192300,101853692,1079,1079,1079,1079,0
20230711,192200,101853692,1079,1079,1079,1079,0
20230711,192100,101853692,1079,1079,1079,1079,0
20230711,192000,101853692,1079,1079,1079,1079,0
20230711,191900,101853692,1079,1079,1079,1079,0
20230711,191800,101853692,1079,1079,1079,1079,0
20230711,191700,101853692,1079,1079,1079,1079,0
20230711,191600,101853692,1079,1079,1079,1079,0
20230711,191500,101853692,1079,1079,1079,1079,0
20230711,191400,101853692,1079,1079,1079,1079,2401
20230711,191300,101853692,1079,1079,1079,1079,0
20230711,191200,101853692,1079,1079,1079,1079,0
20230711,191100,101853692,1079,1079,1079,1079,0
20230711,191000,101853692,1079,1079,1079,1079,0
20230711,190900,101853692,1079,1079,1079,1079,0
20230711,190800,101853692,1079,1079,1079,1079,0
20230711,190700,101853692,1079,1079,1079,1079,0
20230711,190600,101853692,1079,1079,1079,1079,0
20230711,190500,101853692,1079,1079,1079,1079,0
20230711,190400,101853692,1079,1079,1079,1079,0
20230711,190300,101853692,1079,1079,1079,1079,0
20230711,190200,101853692,1079,1079,1079,1079,0
20230711,190100,101853692,1079,1079,1079,1079,0
20230711,190000,101853692,1079,1079,1079,1079,0
20230711,185900,101853692,1079,1079,1079,1079,0
20230711,185800,101853692,1079,1079,1079,1079,0
20230711,185700,101853692,1079,1079,1079,1079,0
20230711,185600,101853692,1079,1079,1079,1079,0
20230711,185500,101853692,1079,1079,1079,1079,0
20230711,185400,101853692,1079,1079,1079,1079,0
20230711,185300,101853692,1079,1079,1079,1079,0
20230711,185200,101853692,1079,1079,1079,1079,0
20230711,185100,101853692,1079,1079,1079,1079,0
20230711,185000,101853692,1079,1079,1079,1079,0
20230711,184900,101853692,1079,1079,1079,1079,0
20230711,184800,101853692,1079,1079,1079,1079,0
20230711,184700,101853692,1079,1079,1079,1079,0
20230711,184600,101853692,1079,1079,1079,1079,0
20230711,184500,101853692,1079,1079,1079,1079,0
20230711,184400,101853692,1079,1079,1079,1079,2401
20230711,184300,101853692,1079,1079,1079,1079,0
20230711,184200,101853692,1079,1079,1079,1079,0
20230711,184100,101853692,1079,1079,1079,1079,0
20230711,184000,101853692,1079,1079,1079,1079,0
20230711,183900,101853692,1079,1079,1079,1079,0
20230711,183800,101853692,1079,1079,1079,1079,0
20230711,183700,101853692,1079,1079,1079,1079,0
20230711,183600,101853692,1079,1079,1079,1079,0
20230711,183500,101853692,1079,1079,1079,1079,0
20230711,183400,101853692,1079,1079,1079,1079,0
20230711,183300,101853692,1079,1079,1079,1079,0
20230711,183200,101853692,1079,1079,1079,1079,0
20230711,183100,101853692,1079,1079,1079,1079,0
20230711,183000,101853692,1079,1079,1079,1079,0
20230711,182900,101853692,1079,1079,1079,1079,0
20230711,182800,101853692,1079,1079,1079,1079,0
20230711,182700,101853692,1079,1079,1079,1079,0
20230711,182600,101853692,1079,1079,1079,1079,0
20230711,182500,101853692,1079,1079,1079,1079,0
20230711,182400,101853692,1079,1079,1079,1079,0
20230711,182300,101853692,1079,1079,1079,1079,0
20230711,182200,101853692,1079,1079,1079,1079,0
20230711,182100,101853692,1079,1079,1079,1079,0
20230711,182000,101853692,1079,1079,1079,1079,0
20230711,181900,101853692,1079,1079,1079,1079,0
20230711,181800,101853692,1079,1079,1079,1079,0
20230711,181700,101853692,1079,1079,1079,1079,0
20230711,181600,101853692,1079,1079,1079,1079,0
20230711,181500,101853692,1079,1079,1079,1079,0
20230711,181400,101853692,1079,1079,1079,1079,2401
20230711,181300,101853692,1079,1079,1079,1079,0
20230711,181200,101853692,1079,1079,1079,1079,0
20230711,181100,101853692,1079,1079,1079,1079,0
20230711,181000,101853692,1079,1079,1079,1079,0
20230711,180900,101853692,1079,1079,1079,1079,0
20230711,180800,101853692,1079,1079,1079,1079,0
20230711,180700,101853692,1079,1079,1079,1079,0
20230711,180600,101853692,1079,1079,1079,1079,0
20230711,180500,101853692,1079,1079,1079,1079,0
20230711,180400,101853692,1079,1079,1079,1079,0
20230711,180300,101853692,1079,1079,1079,1079,0
20230711,180200,101853692,1079,1079,1079,1079,0
20230711,180100,101853692,1079,1079,1079,1079,0
20230711,180000,101853692,1079,1079,1079,1079,0
20230711,175900,101853692,1079,1079,1079,1079,0
20230711,175800,101853692,1079,1079,1079,1079,0
20230711,175700,101853692,1079,1079,1079,1079,0
20230711,175600,101853692,1079,1079,1079,1079,0
20230711,175500,101853692,1079,1079,1079,1079,0
20230711,175400,101853692,1079,1079,1079,1079,0
20230711,175300,101853692,1079,1079,1079,1079,0
20230711,175200,101853692,1079,1079,1079,1079,0
20230711,175100,101853692,1079,1079,1079,1079,0
20230711,175000,101853692,1079,1079,1079,1079,0
20230711,174900,101853692,1079,1079,1079,1079,0
20230711,174800,101853692,1079,1079,1079,1079,0
20230711,174700,101853692,1079,1079,1079,1079,0
20230711,174600,101853692,1079,1079,1079,1079,0
20230711,174500,101853692,1079,1079,1079,1079,0
20230711,174400,101853692,1079,1079,1079,1079,2401
20230711,174300,101853692,1079,1079,1079,1079,0
20230711,174200,101853692,1079,1079,1079,1079,0
20230711,174100,101853692,1079,1079,1079,1079,0
20230711,174000,101853692,1079,1079,1079,1079,0
20230711,173900,101853692,1079,1079,1079,1079,0
20230711,173800,101853692,1079,1079,1079,1079,0
20230711,173700,101853692,1079,1079,1079,1079,0
20230711,173600,101853692,1079,1079,1079,1079,0
20230711,173500,101853692,1079,1079,1079,1079,0
20230711,173400,101853692,1079,1079,1079,1079,0
20230711,173300,101853692,1079,1079,1079,1079,0
20230711,173200,101853692,1079,1079,1079,1079,0
20230711,173100,101853692,1079,1079,1079,1079,0
20230711,173000,101853692,1079,1079,1079,1079,0
20230711,172900,101853692,1079,1079,1079,1079,0
20230711,172800,101853692,1079,1079,1079,1079,0
20230711,172700,101853692,1079,1079,1079,1079,0
20230711,172600,101853692,1079,1079,1079,1079,0
20230711,172500,101853692,1079,1079,1079,1079,0
20230711,172400,101853692,1079,1079,1079,1079,0
20230711,172300,101853692,1079,1079,1079,1079,0
20230711,172200,101853692,1079,1079,1079,1079,0
20230711,172100,101853692,1079,1079,1079,1079,0
20230711,172000,101853692,1079,1079,1079,1079,0
20230711,171900,101853692,1079,1079,1079,1079,0
20230711,171800,101853692,1079,1079,1079,1079,0
20230711,171700,101853692,1079,1079,1079,1079,0
20230711,171600,101853692,1079,1079,1079,1079,0
20230711,171500,101853692,1079,1079,1079,1079,0
20230711,171400,101853692,1079,1079,1079,1079,2401
20230711,171300,101853692,1079,1079,1079,1079,0
20230711,171200,101853692,1079,1079,1079,1079,0
20230711,171100,101853692,1079,1079,1079,1079,0
20230711,171000,101853692,1079,1079,1079,1079,0
20230711,170900,101853692,1079,1079,1079,1079,0
20230711,170800,101853692,1079,1079,1079,1079,0
20230711,170700,101853692,1079,1079,1079,1079,0
20230711,170600,101853692,1079,1079,1079,1079,0
20230711,170500,101853692,1079,1079,1079,1079,0
20230711,170400,101853692,1079,1079,1079,1079,0
20230711,170300,101853692,1079,1079,1079,1079,0
20230711,170200,101853692,1079,1079,1079,1079,0
20230711,170100,101853692,1079,1079,1079,1079,0
20230711,170000,101853692,1079,1079,1079,1079,0
20230711,165900,101853692,1079,1079,1079,1079,0
20230711,165800,101853692,1079,1079,1079,1079,0
20230711,165700,101853692,1079,1079,1079,1079,0
20230711,165600,101853692,1079,1079,1079,1079,0
20230711,165500,101853692,1079,1079,1079,1079,0
20230711,165400,101853692,1079,1079,1079,1079,0
20230711,165300,101853692,1079,1079,1079,1079,0
20230711,165200,101853692,1079,1079,1079,1079,0
20230711,165100,101853692,1079,1079,1079,1079,0
20230711,165000,101853692,1079,1079,1079,1079,0
20230711,164900,101853692,1079,1079,1079,1079,0
20230711,164800,101853692,1079,1079,1079,1079,0
20230711,164700,101853692,1079,1079,1079,1079,0
20230711,164600,101853692,1079,1079,1079,1079,0
20230711,164500,101853692,1079,1079,1079,1079,0
20230711,164400,101853692,1079,1079,1079,1079,2401
20230711,164300,101853692,1079,1079,1079,1079,0
20230711,164200,101853692,1079,1079,1079,1079,0
20230711,164100,101853692,1079,1079,1079,1079,0
20230711,164000,101853692,1079,1079,1079,1079,0
20230711,163900,101853692,1079,1079,1079,1079,0
20230711,163800,101853692,1079,1079,1079,1079,0
20230711,163700,101853692,1079,1079,1079,1079,0
20230711,163600,101853692,1079,1079,1079,1079,0
20230711,163500,101853692,1079,1079,1079,1079,0
20230711,163400,101853692,1079,1079,1079,1079,0
20230711,163300,101853692,1079,1079,1079,1079,0
20230711,163200,101853692,1079,1079,1079,1079,0
20230711,163100,101853692,1079,1079,1079,1079,0
20230711,163000,101853692,1079,1079,1079,1079,0
20230711,162900,101853692,1079,1079,1079,1079,0
20230711,162800,101853692,1079,1079,1079,1079,0
20230711,162700,101853692,1079,1079,1079,1079,0
20230711,162600,101853692,1079,1079,1079,1079,0
20230711,162500,101853692,1079,1079,1079,1079,0
20230711,162400,101853692,1079,1079,1079,1079,0
20230711,162300,101853692,1079,1079,1079,1079,0
20230711,162200,101853692,1079,1079,1079,1079,0
20230711,162100,101853692,1079,1079,1079,1079,0
20230711,162000,101853692,1079,1079,1079,1079,0
20230711,161900,101853692,1079,1079,1079,1079,0
20230711,161800,101853692,1079,1079,1079,1079,0
20230711,161700,101853692,1079,1079,1079,1079,0
20230711,161600,101853692,1079,1079,1079,1079,0
20230711,161500,101853692,1079,1079,1079,1079,0
20230711,161400,101853692,1079,1079,1079,1079,2401
20230711,161300,101853692,1079,1079,1079,1079,0
20230711,161200,101853692,1079,1079,1079,1079,0
20230711,161100,101853692,1079,1079,1079,1079,0
20230711,161000,101853692,1079,1079,1079,1079,0
20230711,160900,101853692,1079,1079,1079,1079,0
20230711,160800,101853692,1079,1079,1079,1079,0
20230711,160700,101853692,1079,1079,1079,1079,0
20230711,160600,101853692,1079,1079,1079,1079,0
20230711,160500,101853692,1079,1079,1079,1079,0
20230711,160400,101853692,1079,1079,1079,1079,0
20230711,160300,101853692,1079,1079,1079,1079,0
20230711,160200,101853692,1079,1079,1079,1079,0
20230711,160100,101853692,1079,1079,1079,1079,0
20230711,160000,101853692,1079,1079,1079,1079,0
20230711,155900,101853692,1079,1079,1079,1079,0
20230711,155800,101853692,1079,1079,1079,1079,0
20230711,155700,101853692,1079,1079,1079,1079,0
20230711,155600,101853692,1079,1079,1079,1079,0
20230711,155500,101853692,1079,1079,1079,1079,0
20230711,155400,101853692,1079,1079,1079,1079,0
20230711,155300,101853692,1079,1079,1079,1079,0
20230711,155200,101853692,1079,1079,1079,1079,0
20230711,155100,101853692,1079,1079,1079,1079,0
20230711,155000,101853692,1079,1079,1079,1079,0
20230711,154900,101853692,1079,1079,1079,1079,0
20230711,154800,101853692,1079,1079,1079,1079,0
20230711,154700,101853692,1079,1079,1079,1079,0
20230711,154600,101853692,1079,1079,1079,1079,0
20230711,154500,101853692,1079,1079,1079,1079,0
20230711,154400,101853692,1079,1079,1079,1079,2401
20230711,154300,101853692,1079,1079,1079,1079,0
20230711,154200,101853692,1079,1079,1079,1079,0
20230711,154100,101853692,1079,1079,1079,1079,0
20230711,154000,101853692,1079,1079,1079,1079,0
20230711,153900,101853692,1079,1079,1079,1079,0
20230711,153800,101853692,1079,1079,1079,1079,0
20230711,153700,101853692,1079,1079,1079,1079,0
20230711,153600,101853692,1079,1079,1079,1079,0
20230711,153500,101853692,1079,1079,1079,1079,0
20230711,153400,101853692,1079,1079,1079,1079,0
20230711,153300,101853692,1079,1079,1079,1079,0
20230711,153200,101853692,1079,1079,1079,1079,0
20230711,153100,101853692,1079,1079,1079,1079,0
20230711,153000,101853692,1079,1079,1079,1079,2401
20230711,152900,99263013,1075,1075,1075,1075,0
20230711,152800,99263013,1075,1075,1075,1075,0
20230711,152700,99263013,1075,1075,1075,1075,0
20230711,152600,99263013,1075,1075,1075,1075,0
20230711,152500,99263013,1075,1075,1075,1075,0
20230711,152400,99263013,1075,1075,1075,1075,0
20230711,152300,99263013,1075,1075,1075,1075,0
20230711,152200,99263013,1075,1075,1075,1075,0
20230711,152100,99263013,1075,1075,1075,1075,0
20230711,152000,99263013,1075,1075,1075,1075,0
20230711,151900,99263013,1075,1075,1075,1075,0
20230711,151800,99263013,1075,1075,1075,1075,64
20230711,151700,99194213,1075,1075,1075,1075,0
20230711,151600,99194213,1075,1078,1078,1075,336
20230711,151500,98832975,1078,1078,1078,1078,0
20230711,151400,98832975,1078,1078,1078,1078,30
20230711,151300,98800635,1076,1076,1076,1076,0
20230711,151200,98800635,1076,1076,1076,1076,0
20230711,151100,98800635,1076,1076,1076,1076,477
20230711,151000,98287383,1079,1079,1079,1079,0
20230711,150900,98287383,1079,1079,1079,1079,0
20230711,150800,98287383,1079,1079,1079,1079,46
20230711,150700,98237749,1079,1075,1079,1075,2
20230711,150600,98235595,1079,1079,1079,1079,0
20230711,150500,98235595,1079,1079,1079,1079,0
20230711,150400,98235595,1079,1079,1079,1079,0
20230711,150300,98235595,1079,1079,1079,1079,74
20230711,150200,98155749,1074,1074,1074,1074,0
20230711,150100,98155749,1074,1074,1074,1074,0
20230711,150000,98155749,1074,1074,1074,1074,354
20230711,145900,97775553,1075,1075,1075,1075,596
20230711,145800,97134853,1079,1079,1079,1079,0
20230711,145700,97134853,1079,1079,1079,1075,313
20230711,145600,96797186,1079,1079,1079,1079,1
20230711,145500,96796107,1076,1076,1076,1076,0
20230711,145400,96796107,1076,1076,1076,1076,630
20230711,145300,96118227,1076,1076,1076,1076,0
20230711,145200,96118227,1076,1076,1076,1076,0
20230711,145100,96118227,1076,1076,1076,1076,0
20230711,145000,96118227,1076,1076,1076,1076,20
20230711,144900,96096707,1076,1076,1076,1076,0
20230711,144800,96096707,1076,1076,1076,1076,0
20230711,144700,96096707,1076,1076,1076,1076,0
20230711,144600,96096707,1076,1076,1076,1076,0
20230711,144500,96096707,1076,1076,1076,1076,0
20230711,144400,96096707,1076,1076,1076,1076,4125
20230711,144300,91658207,1076,1076,1076,1076,1
20230711,144200,91657131,1080,1080,1080,1080,0
20230711,144100,91657131,1080,1082,1082,1080,1384
20230711,144000,90162397,1081,1080,1081,1080,1663
20230711,143900,88365199,1078,1078,1078,1078,3678
20230711,143800,84400315,1078,1078,1078,1078,0
20230711,143700,84400315,1078,1078,1078,1078,0
20230711,143600,84400315,1078,1078,1078,1078,0
20230711,143500,84400315,1078,1078,1078,1078,22
20230711,143400,84376599,1078,1078,1078,1078,0
20230711,143300,84376599,1078,1078,1078,1078,927
20230711,143200,83377293,1078,1078,1078,1078,0
20230711,143100,83377293,1078,1078,1078,1078,0
20230711,143000,83377293,1078,1078,1078,1078,0
20230711,142900,83377293,1078,1078,1078,1078,0
20230711,142800,83377293,1078,1078,1078,1078,0
20230711,142700,83377293,1078,1078,1078,1078,8
20230711,142600,83368669,1078,1078,1078,1078,0
20230711,142500,83368669,1078,1078,1078,1078,0
20230711,142400,83368669,1078,1078,1078,1078,0
20230711,142300,83368669,1078,1078,1078,1078,0
20230711,142200,83368669,1078,1078,1078,1078,0
20230711,142100,83368669,1078,1078,1078,1077,12
20230711,142000,83355734,1079,1079,1080,1078,7
20230711,141900,83348183,1080,1080,1080,1080,1856
20230711,141800,81343703,1080,1080,1080,1080,1
20230711,141700,81342623,1073,1073,1073,1073,0
20230711,141600,81342623,1073,1073,1073,1073,0
20230711,141500,81342623,1073,1073,1073,1073,0
20230711,141400,81342623,1073,1073,1073,1073,0
20230711,141300,81342623,1073,1073,1073,1073,0
20230711,141200,81342623,1073,1073,1073,1073,0
20230711,141100,81342623,1073,1073,1073,1073,10
20230711,141000,81331893,1073,1073,1073,1073,0
20230711,140900,81331893,1073,1073,1073,1073,0
20230711,140800,81331893,1073,1073,1073,1073,66
20230711,140700,81261075,1073,1073,1073,1073,0
20230711,140600,81261075,1073,1073,1073,1073,0
20230711,140500,81261075,1073,1073,1073,1073,0
20230711,140400,81261075,1073,1073,1073,1073,0
20230711,140300,81261075,1073,1073,1073,1073,2000
20230711,140200,79115075,1073,1074,1074,1073,1000
20230711,140100,78041842,1081,1081,1081,1081,0
20230711,140000,78041842,1081,1081,1081,1081,0
20230711,135900,78041842,1081,1081,1081,1081,0
20230711,135800,78041842,1081,1081,1081,1081,0
20230711,135700,78041842,1081,1081,1081,1081,30
20230711,135600,78009412,1081,1081,1081,1081,0
20230711,135500,78009412,1081,1081,1081,1081,0
20230711,135400,78009412,1081,1081,1081,1081,0
20230711,135300,78009412,1081,1081,1081,1081,0
20230711,135200,78009412,1081,1081,1081,1081,1
20230711,135100,78008331,1079,1079,1079,1079,100
20230711,135000,77900431,1082,1082,1082,1082,0
20230711,134900,77900431,1082,1074,1082,1073,5889
20230711,134800,71538513,1078,1078,1078,1078,0
20230711,134700,71538513,1078,1078,1078,1078,0
20230711,134600,71538513,1078,1078,1078,1078,0
20230711,134500,71538513,1078,1078,1078,1078,0
20230711,134400,71538513,1078,1078,1078,1078,0
20230711,134300,71538513,1078,1078,1078,1078,0
20230711,134200,71538513,1078,1078,1078,1078,0
20230711,134100,71538513,1078,1078,1078,1078,1
20230711,134000,71537435,1074,1074,1074,1074,0
20230711,133900,71537435,1074,1074,1074,1074,0
20230711,133800,71537435,1074,1074,1074,1074,0
20230711,133700,71537435,1074,1075,1075,1074,459
20230711,133600,71044369,1078,1078,1078,1078,200
20230711,133500,70828769,1078,1078,1078,1078,0
20230711,133400,70828769,1078,1078,1078,1078,0
20230711,133300,70828769,1078,1078,1078,1078,0
20230711,133200,70828769,1078,1078,1078,1078,65
20230711,133100,70758699,1078,1078,1078,1078,0
20230711,133000,70758699,1078,1078,1078,1078,0
20230711,132900,70758699,1078,1078,1078,1078,1
20230711,132800,70757621,1076,1076,1076,1076,0
20230711,132700,70757621,1076,1076,1076,1076,0
20230711,132600,70757621,1076,1076,1076,1076,1
20230711,132500,70756545,1078,1078,1078,1078,0
20230711,132400,70756545,1078,1078,1078,1078,0
20230711,132300,70756545,1078,1078,1078,1078,0
20230711,132200,70756545,1078,1078,1078,1078,0
20230711,132100,70756545,1078,1078,1078,1078,1
20230711,132000,70755467,1077,1077,1077,1077,48
20230711,131900,70703771,1078,1078,1078,1078,0
20230711,131800,70703771,1078,1078,1078,1078,0
20230711,131700,70703771,1078,1078,1078,1078,0
20230711,131600,70703771,1078,1078,1078,1078,0
20230711,131500,70703771,1078,1078,1078,1078,0
20230711,131400,70703771,1078,1078,1078,1078,0
20230711,131300,70703771,1078,1078,1078,1078,2
20230711,131200,70701615,1078,1077,1078,1077,302
20230711,131100,70376360,1077,1077,1077,1077,300
20230711,131000,70053260,1074,1074,1074,1074,0
20230711,130900,70053260,1074,1074,1074,1074,0
20230711,130800,70053260,1074,1074,1074,1074,0
20230711,130700,70053260,1074,1074,1074,1074,0
20230711,130600,70053260,1074,1074,1074,1074,1
20230711,130500,70052186,1077,1077,1077,1077,1
20230711,130400,70051109,1077,1077,1077,1077,10
20230711,130300,70040339,1074,1074,1074,1074,0
20230711,130200,70040339,1074,1074,1074,1074,200
20230711,130100,69825539,1073,1073,1073,1073,0
20230711,130000,69825539,1073,1073,1073,1073,0
20230711,125900,69825539,1073,1073,1073,1073,0
20230711,125800,69825539,1073,1073,1073,1073,0
20230711,125700,69825539,1073,1073,1073,1073,0
20230711,125600,69825539,1073,1073,1073,1073,0
20230711,125500,69825539,1073,1073,1073,1073,0
20230711,125400,69825539,1073,1073,1073,1073,0
20230711,125300,69825539,1073,1073,1073,1073,0
20230711,125200,69825539,1073,1073,1073,1073,0
20230711,125100,69825539,1073,1072,1073,1072,4299
20230711,125000,65217006,1073,1073,1073,1073,62
20230711,124900,65150480,1073,1073,1073,1073,0
20230711,124800,65150480,1073,1073,1073,1073,0
20230711,124700,65150480,1073,1073,1073,1073,1
20230711,124600,65149407,1073,1073,1073,1073,30
20230711,124500,65117217,1072,1072,1072,1072,0
20230711,124400,65117217,1072,1072,1072,1072,0
20230711,124300,65117217,1072,1072,1072,1072,0
20230711,124200,65117217,1072,1072,1072,1072,0
20230711,124100,65117217,1072,1072,1072,1072,1880
20230711,124000,63101857,1072,1072,1072,1072,0
20230711,123900,63101857,1072,1072,1072,1072,102
20230711,123800,62992513,1072,1072,1072,1072,0
20230711,123700,62992513,1072,1072,1072,1072,43
20230711,123600,62946417,1072,1072,1072,1072,0
20230711,123500,62946417,1072,1072,1072,1072,1
20230711,123400,62945345,1074,1075,1075,1074,3978
20230711,123300,58671995,1078,1075,1078,1075,12
20230711,123200,58659089,1078,1078,1078,1078,0
20230711,123100,58659089,1078,1078,1078,1078,0
20230711,123000,58659089,1078,1078,1078,1078,0
20230711,122900,58659089,1078,1078,1078,1078,0
20230711,122800,58659089,1078,1078,1078,1078,1
20230711,122700,58658011,1074,1074,1074,1074,1000
20230711,122600,57584011,1072,1072,1072,1072,0
20230711,122500,57584011,1072,1072,1072,1072,103
20230711,122400,57473595,1072,1072,1072,1072,100
20230711,122300,57366395,1077,1077,1077,1077,0
20230711,122200,57366395,1077,1077,1077,1077,0
20230711,122100,57366395,1077,1077,1077,1077,0
20230711,122000,57366395,1077,1077,1077,1077,1
20230711,121900,57365318,1077,1077,1077,1077,0
20230711,121800,57365318,1077,1077,1077,1077,0
20230711,121700,57365318,1077,1077,1077,1077,0
20230711,121600,57365318,1077,1077,1077,1077,0
20230711,121500,57365318,1077,1077,1077,1077,0
20230711,121400,57365318,1077,1077,1077,1077,52
20230711,121300,57309314,1077,1077,1077,1077,0
20230711,121200,57309314,1077,1077,1077,1077,10
20230711,121100,57298544,1077,1077,1077,1077,1
20230711,121000,57297467,1071,1071,1071,1071,0
20230711,120900,57297467,1071,1071,1071,1071,0
20230711,120800,57297467,1071,1071,1071,1071,0
20230711,120700,57297467,1071,1071,1071,1071,150
20230711,120600,57136817,1077,1071,1077,1071,1200
20230711,120500,55847220,1071,1071,1071,1071,503
20230711,120400,55308507,1071,1071,1071,1071,0
20230711,120300,55308507,1071,1071,1071,1071,0
20230711,120200,55308507,1071,1071,1071,1071,30
20230711,120100,55276377,1071,1071,1071,1071,0
20230711,120000,55276377,1071,1071,1071,1071,0
20230711,115900,55276377,1071,1071,1071,1071,0
20230711,115800,55276377,1071,1071,1071,1071,0
20230711,115700,55276377,1071,1071,1071,1071,0
20230711,115600,55276377,1071,1071,1071,1071,5
20230711,115500,55271022,1071,1071,1071,1071,0
20230711,115400,55271022,1071,1071,1071,1071,15
20230711,115300,55254957,1071,1071,1071,1071,0
20230711,115200,55254957,1071,1071,1071,1071,0
20230711,115100,55254957,1071,1071,1071,1071,0
20230711,115000,55254957,1071,1071,1071,1071,0
20230711,114900,55254957,1071,1071,1071,1071,0
20230711,114800,55254957,1071,1071,1071,1071,0
20230711,114700,55254957,1071,1071,1071,1071,45
20230711,114600,55206762,1071,1071,1071,1071,841
20230711,114500,54306051,1071,1071,1071,1071,0
20230711,114400,54306051,1071,1071,1071,1071,0
20230711,114300,54306051,1071,1071,1071,1071,0
20230711,114200,54306051,1071,1071,1071,1071,0
20230711,114100,54306051,1071,1071,1071,1071,0
20230711,114000,54306051,1071,1071,1071,1071,0
20230711,113900,54306051,1071,1071,1071,1071,285
20230711,113800,54000816,1071,1071,1071,1071,0
20230711,113700,54000816,1071,1071,1071,1071,0
20230711,113600,54000816,1071,1071,1071,1071,0
20230711,113500,54000816,1071,1071,1071,1071,0
20230711,113400,54000816,1071,1071,1071,1071,0
20230711,113300,54000816,1071,1071,1071,1071,0
20230711,113200,54000816,1071,1071,1071,1071,1000
20230711,113100,52929816,1070,1070,1070,1070,0
20230711,113000,52929816,1070,1070,1070,1070,0
20230711,112900,52929816,1070,1071,1071,1070,44
20230711,112800,52882693,1071,1071,1071,1071,0
20230711,112700,52882693,1071,1071,1071,1071,1
20230711,112600,52881622,1072,1072,1072,1072,0
20230711,112500,52881622,1072,1072,1072,1072,1
20230711,112400,52880550,1065,1067,1067,1065,1000
20230711,112300,51814756,1066,1067,1067,1066,1000
20230711,112200,50748259,1067,1068,1068,1067,1000
20230711,112100,49681159,1067,1072,1072,1067,1000
20230711,112000,48613038,1073,1073,1073,1073,0
20230711,111900,48613038,1073,1073,1073,1073,1
20230711,111800,48611965,1069,1069,1069,1069,0
20230711,111700,48611965,1069,1070,1070,1069,2000
20230711,111600,46472779,1070,1070,1070,1070,0
20230711,111500,46472779,1070,1070,1070,1070,100
20230711,111400,46365779,1072,1072,1072,1072,0
20230711,111300,46365779,1072,1072,1072,1072,0
20230711,111200,46365779,1072,1072,1072,1072,500
20230711,111100,45829779,1071,1071,1071,1071,0
20230711,111000,45829779,1071,1071,1071,1071,0
20230711,110900,45829779,1071,1071,1071,1071,3000
20230711,110800,42616779,1078,1078,1078,1078,1
20230711,110700,42615701,1072,1072,1072,1072,2350
20230711,110600,40096501,1071,1071,1071,1071,0
20230711,110500,40096501,1071,1071,1071,1071,0
20230711,110400,40096501,1071,1077,1077,1071,2000
20230711,110300,37948501,1077,1077,1077,1077,52
20230711,110200,37892497,1077,1077,1077,1077,0
20230711,110100,37892497,1077,1077,1077,1077,0
20230711,110000,37892497,1077,1070,1077,1070,1010
20230711,105900,36811727,1070,1070,1070,1070,797
20230711,105800,35958937,1068,1068,1068,1068,0
20230711,105700,35958937,1068,1068,1068,1068,0
20230711,105600,35958937,1068,1068,1068,1068,0
20230711,105500,35958937,1068,1070,1070,1068,1000
20230711,105400,34890737,1068,1068,1068,1068,0
20230711,105300,34890737,1068,1068,1068,1068,0
20230711,105200,34890737,1068,1069,1069,1068,1300
20230711,105100,33501140,1069,1069,1069,1069,0
20230711,105000,33501140,1069,1069,1069,1069,0
20230711,104900,33501140,1069,1069,1069,1069,1000
20230711,104800,32432140,1069,1072,1072,1069,1000
20230711,104700,31362667,1069,1069,1069,1069,0
20230711,104600,31362667,1069,1069,1069,1069,0
20230711,104500,31362667,1069,1069,1069,1069,0
20230711,104400,31362667,1069,1069,1069,1069,0
20230711,104300,31362667,1069,1069,1069,1069,0
20230711,104200,31362667,1069,1073,1073,1069,782
20230711,104100,30526230,1078,1071,1078,1070,417
20230711,104000,30079984,1070,1070,1070,1070,0
20230711,103900,30079984,1070,1071,1071,1070,1856
20230711,103800,28093064,1071,1071,1071,1071,0
20230711,103700,28093064,1071,1071,1071,1071,0
20230711,103600,28093064,1071,1071,1071,1071,0
20230711,103500,28093064,1071,1071,1071,1071,25
20230711,103400,28066289,1071,1071,1071,1071,0
20230711,103300,28066289,1071,1072,1072,1071,2361
20230711,103200,25537071,1072,1072,1072,1072,0
20230711,103100,25537071,1072,1072,1072,1072,1010
20230711,103000,24454351,1072,1072,1072,1072,5000
20230711,102900,19094351,1071,1071,1071,1071,0
20230711,102800,19094351,1071,1071,1071,1071,0
20230711,102700,19094351,1071,1071,1071,1071,200
20230711,102600,18880151,1072,1072,1072,1072,1000
20230711,102500,17808151,1072,1072,1072,1072,0
20230711,102400,17808151,1072,1072,1072,1072,0
20230711,102300,17808151,1072,1072,1072,1072,0
20230711,102200,17808151,1072,1072,1072,1072,0
20230711,102100,17808151,1072,1072,1072,1072,0
20230711,102000,17808151,1072,1072,1072,1072,290
20230711,101900,17497271,1072,1072,1072,1072,10
20230711,101800,17486551,1074,1074,1074,1074,0
20230711,101700,17486551,1074,1074,1074,1074,0
20230711,101600,17486551,1074,1074,1074,1074,486
20230711,101500,16964587,1074,1074,1074,1074,14
20230711,101400,16949551,1076,1076,1076,1076,0
20230711,101300,16949551,1076,1076,1076,1076,0
20230711,101200,16949551,1076,1076,1076,1076,0
20230711,101100,16949551,1076,1073,1076,1073,251
20230711,101000,16680225,1076,1076,1076,1076,2
20230711,100900,16678073,1073,1073,1073,1073,770
20230711,100800,15851863,1076,1076,1076,1076,0
20230711,100700,15851863,1076,1076,1076,1076,1
20230711,100600,15850787,1075,1075,1075,1075,0
20230711,100500,15850787,1075,1075,1075,1075,1
20230711,100400,15849712,1075,1075,1075,1072,73
20230711,100300,15771420,1072,1072,1072,1072,0
20230711,100200,15771420,1072,1072,1072,1072,113
20230711,100100,15650284,1072,1072,1072,1072,466
20230711,100000,15150732,1072,1072,1072,1072,0
20230711,095900,15150732,1072,1072,1072,1072,0
20230711,095800,15150732,1072,1072,1072,1072,0
20230711,095700,15150732,1072,1072,1072,1072,0
20230711,095600,15150732,1072,1072,1072,1072,0
20230711,095500,15150732,1072,1076,1076,1072,37
20230711,095400,15110957,1076,1076,1076,1076,1
20230711,095300,15109881,1076,1076,1076,1076,1
20230711,095200,15108805,1075,1075,1075,1075,0
20230711,095100,15108805,1075,1075,1075,1075,112
20230711,095000,14988405,1075,1075,1075,1075,1006
20230711,094900,13906955,1076,1076,1076,1076,0
20230711,094800,13906955,1076,1076,1076,1076,0
20230711,094700,13906955,1076,1077,1077,1076,2
20230711,094600,13904802,1078,1078,1078,1078,31
20230711,094500,13871384,1078,1077,1078,1077,405
20230711,094400,13434907,1078,1078,1078,1078,0
20230711,094300,13434907,1078,1078,1078,1078,0
20230711,094200,13434907,1078,1077,1078,1077,1200
20230711,094100,12141317,1079,1079,1079,1079,0
20230711,094000,12141317,1079,1079,1079,1079,0
20230711,093900,12141317,1079,1079,1079,1079,1965
20230711,093800,10021082,1080,1080,1080,1080,23
20230711,093700,9996242,1079,1079,1079,1079,0
20230711,093600,9996242,1079,1079,1079,1079,0
20230711,093500,9996242,1079,1079,1079,1079,701
20230711,093400,9239863,1079,1077,1079,1077,2023
20230711,093300,7057066,1079,1079,1079,1079,0
20230711,093200,7057066,1079,1078,1079,1078,11
20230711,093100,7045207,1079,1069,1079,1069,1639
20230711,093000,5291405,1070,1070,1070,1070,50
20230711,092900,5237905,1070,1073,1073,1070,781
20230711,092800,4400910,1072,1072,1072,1072,0
20230711,092700,4400910,1072,1072,1072,1072,0
20230711,092600,4400910,1072,1072,1072,1072,0
20230711,092500,4400910,1072,1072,1072,1072,1
20230711,092400,4399838,1071,1071,1071,1071,0
20230711,092300,4399838,1071,1071,1071,1071,1000
20230711,092200,3328838,1079,1079,1079,1079,0
20230711,092100,3328838,1079,1079,1079,1079,1
20230711,092000,3327759,1070,1070,1070,1070,1450
20230711,091900,1776259,1070,1070,1070,1070,0
20230711,091800,1776259,1070,1070,1070,1070,0
20230711,091700,1776259,1070,1079,1079,1070,26
20230711,091600,1748378,1079,1079,1079,1079,0
20230711,091500,1748378,1079,1079,1079,1079,0
20230711,091400,1748378,1079,1079,1079,1079,1
20230711,091300,1747299,1079,1077,1079,1077,2
20230711,091200,1745143,1067,1077,1077,1067,1000
20230711,091100,676101,1079,1079,1079,1079,0
20230711,091000,676101,1079,1079,1079,1079,1
20230711,090900,675022,1079,1079,1079,1079,0
20230711,090800,675022,1079,1079,1079,1079,1
20230711,090700,673943,1084,1084,1084,1084,0
20230711,090600,673943,1084,1084,1084,1084,2
20230711,090500,671775,1081,1083,1084,1081,589
20230711,090400,34795,1093,1093,1093,1093,0
20230711,090300,34795,1093,1093,1093,1093,0
20230711,090200,34795,1093,1093,1093,1093,0
20230711,090100,34795,1093,1093,1093,1093,2
20230711,090000,32609,1094,1085,1094,1085,30