KissMeData/145270/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,200900,47038444,1007,1007,1007,1007,1703
20230705,200800,47038444,1007,1007,1007,1007,0
20230705,200700,47038444,1007,1007,1007,1007,0
20230705,200600,47038444,1007,1007,1007,1007,0
20230705,200500,47038444,1007,1007,1007,1007,0
20230705,200400,47038444,1007,1007,1007,1007,0
20230705,200300,47038444,1007,1007,1007,1007,0
20230705,200200,47038444,1007,1007,1007,1007,0
20230705,200100,47038444,1007,1007,1007,1007,0
20230705,200000,47038444,1007,1007,1007,1007,0
20230705,195900,47038444,1007,1007,1007,1007,0
20230705,195800,47038444,1007,1007,1007,1007,0
20230705,195700,47038444,1007,1007,1007,1007,0
20230705,195600,47038444,1007,1007,1007,1007,0
20230705,195500,47038444,1007,1007,1007,1007,0
20230705,195400,47038444,1007,1007,1007,1007,0
20230705,195300,47038444,1007,1007,1007,1007,0
20230705,195200,47038444,1007,1007,1007,1007,0
20230705,195100,47038444,1007,1007,1007,1007,0
20230705,195000,47038444,1007,1007,1007,1007,0
20230705,194900,47038444,1007,1007,1007,1007,0
20230705,194800,47038444,1007,1007,1007,1007,0
20230705,194700,47038444,1007,1007,1007,1007,0
20230705,194600,47038444,1007,1007,1007,1007,0
20230705,194500,47038444,1007,1007,1007,1007,0
20230705,194400,47038444,1007,1007,1007,1007,0
20230705,194300,47038444,1007,1007,1007,1007,0
20230705,194200,47038444,1007,1007,1007,1007,0
20230705,194100,47038444,1007,1007,1007,1007,0
20230705,194000,47038444,1007,1007,1007,1007,0
20230705,193900,47038444,1007,1007,1007,1007,1703
20230705,193800,47038444,1007,1007,1007,1007,0
20230705,193700,47038444,1007,1007,1007,1007,0
20230705,193600,47038444,1007,1007,1007,1007,0
20230705,193500,47038444,1007,1007,1007,1007,0
20230705,193400,47038444,1007,1007,1007,1007,0
20230705,193300,47038444,1007,1007,1007,1007,0
20230705,193200,47038444,1007,1007,1007,1007,0
20230705,193100,47038444,1007,1007,1007,1007,0
20230705,193000,47038444,1007,1007,1007,1007,0
20230705,192900,47038444,1007,1007,1007,1007,0
20230705,192800,47038444,1007,1007,1007,1007,0
20230705,192700,47038444,1007,1007,1007,1007,0
20230705,192600,47038444,1007,1007,1007,1007,0
20230705,192500,47038444,1007,1007,1007,1007,0
20230705,192400,47038444,1007,1007,1007,1007,0
20230705,192300,47038444,1007,1007,1007,1007,0
20230705,192200,47038444,1007,1007,1007,1007,0
20230705,192100,47038444,1007,1007,1007,1007,0
20230705,192000,47038444,1007,1007,1007,1007,0
20230705,191900,47038444,1007,1007,1007,1007,0
20230705,191800,47038444,1007,1007,1007,1007,0
20230705,191700,47038444,1007,1007,1007,1007,0
20230705,191600,47038444,1007,1007,1007,1007,0
20230705,191500,47038444,1007,1007,1007,1007,0
20230705,191400,47038444,1007,1007,1007,1007,0
20230705,191300,47038444,1007,1007,1007,1007,0
20230705,191200,47038444,1007,1007,1007,1007,0
20230705,191100,47038444,1007,1007,1007,1007,0
20230705,191000,47038444,1007,1007,1007,1007,0
20230705,190900,47038444,1007,1007,1007,1007,1703
20230705,190800,47038444,1007,1007,1007,1007,0
20230705,190700,47038444,1007,1007,1007,1007,0
20230705,190600,47038444,1007,1007,1007,1007,0
20230705,190500,47038444,1007,1007,1007,1007,0
20230705,190400,47038444,1007,1007,1007,1007,0
20230705,190300,47038444,1007,1007,1007,1007,0
20230705,190200,47038444,1007,1007,1007,1007,0
20230705,190100,47038444,1007,1007,1007,1007,0
20230705,190000,47038444,1007,1007,1007,1007,0
20230705,185900,47038444,1007,1007,1007,1007,0
20230705,185800,47038444,1007,1007,1007,1007,0
20230705,185700,47038444,1007,1007,1007,1007,0
20230705,185600,47038444,1007,1007,1007,1007,0
20230705,185500,47038444,1007,1007,1007,1007,0
20230705,185400,47038444,1007,1007,1007,1007,0
20230705,185300,47038444,1007,1007,1007,1007,0
20230705,185200,47038444,1007,1007,1007,1007,0
20230705,185100,47038444,1007,1007,1007,1007,0
20230705,185000,47038444,1007,1007,1007,1007,0
20230705,184900,47038444,1007,1007,1007,1007,0
20230705,184800,47038444,1007,1007,1007,1007,0
20230705,184700,47038444,1007,1007,1007,1007,0
20230705,184600,47038444,1007,1007,1007,1007,0
20230705,184500,47038444,1007,1007,1007,1007,0
20230705,184400,47038444,1007,1007,1007,1007,0
20230705,184300,47038444,1007,1007,1007,1007,0
20230705,184200,47038444,1007,1007,1007,1007,0
20230705,184100,47038444,1007,1007,1007,1007,0
20230705,184000,47038444,1007,1007,1007,1007,0
20230705,183900,47038444,1007,1007,1007,1007,1703
20230705,183800,47038444,1007,1007,1007,1007,0
20230705,183700,47038444,1007,1007,1007,1007,0
20230705,183600,47038444,1007,1007,1007,1007,0
20230705,183500,47038444,1007,1007,1007,1007,0
20230705,183400,47038444,1007,1007,1007,1007,0
20230705,183300,47038444,1007,1007,1007,1007,0
20230705,183200,47038444,1007,1007,1007,1007,0
20230705,183100,47038444,1007,1007,1007,1007,0
20230705,183000,47038444,1007,1007,1007,1007,0
20230705,182900,47038444,1007,1007,1007,1007,0
20230705,182800,47038444,1007,1007,1007,1007,0
20230705,182700,47038444,1007,1007,1007,1007,0
20230705,182600,47038444,1007,1007,1007,1007,0
20230705,182500,47038444,1007,1007,1007,1007,0
20230705,182400,47038444,1007,1007,1007,1007,0
20230705,182300,47038444,1007,1007,1007,1007,0
20230705,182200,47038444,1007,1007,1007,1007,0
20230705,182100,47038444,1007,1007,1007,1007,0
20230705,182000,47038444,1007,1007,1007,1007,0
20230705,181900,47038444,1007,1007,1007,1007,0
20230705,181800,47038444,1007,1007,1007,1007,0
20230705,181700,47038444,1007,1007,1007,1007,0
20230705,181600,47038444,1007,1007,1007,1007,0
20230705,181500,47038444,1007,1007,1007,1007,0
20230705,181400,47038444,1007,1007,1007,1007,0
20230705,181300,47038444,1007,1007,1007,1007,0
20230705,181200,47038444,1007,1007,1007,1007,0
20230705,181100,47038444,1007,1007,1007,1007,0
20230705,181000,47038444,1007,1007,1007,1007,0
20230705,180900,47038444,1007,1007,1007,1007,1703
20230705,180800,47038444,1007,1007,1007,1007,0
20230705,180700,47038444,1007,1007,1007,1007,0
20230705,180600,47038444,1007,1007,1007,1007,0
20230705,180500,47038444,1007,1007,1007,1007,0
20230705,180400,47038444,1007,1007,1007,1007,0
20230705,180300,47038444,1007,1007,1007,1007,0
20230705,180200,47038444,1007,1007,1007,1007,0
20230705,180100,47038444,1007,1007,1007,1007,0
20230705,180000,47038444,1007,1007,1007,1007,0
20230705,175900,47038444,1007,1007,1007,1007,0
20230705,175800,47038444,1007,1007,1007,1007,0
20230705,175700,47038444,1007,1007,1007,1007,0
20230705,175600,47038444,1007,1007,1007,1007,0
20230705,175500,47038444,1007,1007,1007,1007,0
20230705,175400,47038444,1007,1007,1007,1007,0
20230705,175300,47038444,1007,1007,1007,1007,0
20230705,175200,47038444,1007,1007,1007,1007,0
20230705,175100,47038444,1007,1007,1007,1007,0
20230705,175000,47038444,1007,1007,1007,1007,0
20230705,174900,47038444,1007,1007,1007,1007,0
20230705,174800,47038444,1007,1007,1007,1007,0
20230705,174700,47038444,1007,1007,1007,1007,0
20230705,174600,47038444,1007,1007,1007,1007,0
20230705,174500,47038444,1007,1007,1007,1007,0
20230705,174400,47038444,1007,1007,1007,1007,0
20230705,174300,47038444,1007,1007,1007,1007,0
20230705,174200,47038444,1007,1007,1007,1007,0
20230705,174100,47038444,1007,1007,1007,1007,0
20230705,174000,47038444,1007,1007,1007,1007,0
20230705,173900,47038444,1007,1007,1007,1007,1703
20230705,173800,47038444,1007,1007,1007,1007,0
20230705,173700,47038444,1007,1007,1007,1007,0
20230705,173600,47038444,1007,1007,1007,1007,0
20230705,173500,47038444,1007,1007,1007,1007,0
20230705,173400,47038444,1007,1007,1007,1007,0
20230705,173300,47038444,1007,1007,1007,1007,0
20230705,173200,47038444,1007,1007,1007,1007,0
20230705,173100,47038444,1007,1007,1007,1007,0
20230705,173000,47038444,1007,1007,1007,1007,0
20230705,172900,47038444,1007,1007,1007,1007,0
20230705,172800,47038444,1007,1007,1007,1007,0
20230705,172700,47038444,1007,1007,1007,1007,0
20230705,172600,47038444,1007,1007,1007,1007,0
20230705,172500,47038444,1007,1007,1007,1007,0
20230705,172400,47038444,1007,1007,1007,1007,0
20230705,172300,47038444,1007,1007,1007,1007,0
20230705,172200,47038444,1007,1007,1007,1007,0
20230705,172100,47038444,1007,1007,1007,1007,0
20230705,172000,47038444,1007,1007,1007,1007,0
20230705,171900,47038444,1007,1007,1007,1007,0
20230705,171800,47038444,1007,1007,1007,1007,0
20230705,171700,47038444,1007,1007,1007,1007,0
20230705,171600,47038444,1007,1007,1007,1007,0
20230705,171500,47038444,1007,1007,1007,1007,0
20230705,171400,47038444,1007,1007,1007,1007,0
20230705,171300,47038444,1007,1007,1007,1007,0
20230705,171200,47038444,1007,1007,1007,1007,0
20230705,171100,47038444,1007,1007,1007,1007,0
20230705,171000,47038444,1007,1007,1007,1007,0
20230705,170900,47038444,1007,1007,1007,1007,1703
20230705,170800,47038444,1007,1007,1007,1007,0
20230705,170700,47038444,1007,1007,1007,1007,0
20230705,170600,47038444,1007,1007,1007,1007,0
20230705,170500,47038444,1007,1007,1007,1007,0
20230705,170400,47038444,1007,1007,1007,1007,0
20230705,170300,47038444,1007,1007,1007,1007,0
20230705,170200,47038444,1007,1007,1007,1007,0
20230705,170100,47038444,1007,1007,1007,1007,0
20230705,170000,47038444,1007,1007,1007,1007,0
20230705,165900,47038444,1007,1007,1007,1007,0
20230705,165800,47038444,1007,1007,1007,1007,0
20230705,165700,47038444,1007,1007,1007,1007,0
20230705,165600,47038444,1007,1007,1007,1007,0
20230705,165500,47038444,1007,1007,1007,1007,0
20230705,165400,47038444,1007,1007,1007,1007,0
20230705,165300,47038444,1007,1007,1007,1007,0
20230705,165200,47038444,1007,1007,1007,1007,0
20230705,165100,47038444,1007,1007,1007,1007,0
20230705,165000,47038444,1007,1007,1007,1007,0
20230705,164900,47038444,1007,1007,1007,1007,0
20230705,164800,47038444,1007,1007,1007,1007,0
20230705,164700,47038444,1007,1007,1007,1007,0
20230705,164600,47038444,1007,1007,1007,1007,0
20230705,164500,47038444,1007,1007,1007,1007,0
20230705,164400,47038444,1007,1007,1007,1007,0
20230705,164300,47038444,1007,1007,1007,1007,0
20230705,164200,47038444,1007,1007,1007,1007,0
20230705,164100,47038444,1007,1007,1007,1007,0
20230705,164000,47038444,1007,1007,1007,1007,0
20230705,163900,47038444,1007,1007,1007,1007,1703
20230705,163800,47038444,1007,1007,1007,1007,0
20230705,163700,47038444,1007,1007,1007,1007,0
20230705,163600,47038444,1007,1007,1007,1007,0
20230705,163500,47038444,1007,1007,1007,1007,0
20230705,163400,47038444,1007,1007,1007,1007,0
20230705,163300,47038444,1007,1007,1007,1007,0
20230705,163200,47038444,1007,1007,1007,1007,0
20230705,163100,47038444,1007,1007,1007,1007,0
20230705,163000,47038444,1007,1007,1007,1007,0
20230705,162900,47038444,1007,1007,1007,1007,0
20230705,162800,47038444,1007,1007,1007,1007,0
20230705,162700,47038444,1007,1007,1007,1007,0
20230705,162600,47038444,1007,1007,1007,1007,0
20230705,162500,47038444,1007,1007,1007,1007,0
20230705,162400,47038444,1007,1007,1007,1007,0
20230705,162300,47038444,1007,1007,1007,1007,0
20230705,162200,47038444,1007,1007,1007,1007,0
20230705,162100,47038444,1007,1007,1007,1007,0
20230705,162000,47038444,1007,1007,1007,1007,0
20230705,161900,47038444,1007,1007,1007,1007,0
20230705,161800,47038444,1007,1007,1007,1007,0
20230705,161700,47038444,1007,1007,1007,1007,0
20230705,161600,47038444,1007,1007,1007,1007,0
20230705,161500,47038444,1007,1007,1007,1007,0
20230705,161400,47038444,1007,1007,1007,1007,0
20230705,161300,47038444,1007,1007,1007,1007,0
20230705,161200,47038444,1007,1007,1007,1007,0
20230705,161100,47038444,1007,1007,1007,1007,0
20230705,161000,47038444,1007,1007,1007,1007,0
20230705,160900,47038444,1007,1007,1007,1007,1703
20230705,160800,47038444,1007,1007,1007,1007,0
20230705,160700,47038444,1007,1007,1007,1007,0
20230705,160600,47038444,1007,1007,1007,1007,0
20230705,160500,47038444,1007,1007,1007,1007,0
20230705,160400,47038444,1007,1007,1007,1007,0
20230705,160300,47038444,1007,1007,1007,1007,0
20230705,160200,47038444,1007,1007,1007,1007,0
20230705,160100,47038444,1007,1007,1007,1007,0
20230705,160000,47038444,1007,1007,1007,1007,0
20230705,155900,47038444,1007,1007,1007,1007,0
20230705,155800,47038444,1007,1007,1007,1007,0
20230705,155700,47038444,1007,1007,1007,1007,0
20230705,155600,47038444,1007,1007,1007,1007,0
20230705,155500,47038444,1007,1007,1007,1007,0
20230705,155400,47038444,1007,1007,1007,1007,0
20230705,155300,47038444,1007,1007,1007,1007,0
20230705,155200,47038444,1007,1007,1007,1007,0
20230705,155100,47038444,1007,1007,1007,1007,0
20230705,155000,47038444,1007,1007,1007,1007,0
20230705,154900,47038444,1007,1007,1007,1007,0
20230705,154800,47038444,1007,1007,1007,1007,0
20230705,154700,47038444,1007,1007,1007,1007,0
20230705,154600,47038444,1007,1007,1007,1007,0
20230705,154500,47038444,1007,1007,1007,1007,0
20230705,154400,47038444,1007,1007,1007,1007,0
20230705,154300,47038444,1007,1007,1007,1007,0
20230705,154200,47038444,1007,1007,1007,1007,0
20230705,154100,47038444,1007,1007,1007,1007,0
20230705,154000,47038444,1007,1007,1007,1007,0
20230705,153900,47038444,1007,1007,1007,1007,1703
20230705,153800,47038444,1007,1007,1007,1007,0
20230705,153700,47038444,1007,1007,1007,1007,0
20230705,153600,47038444,1007,1007,1007,1007,0
20230705,153500,47038444,1007,1007,1007,1007,0
20230705,153400,47038444,1007,1007,1007,1007,0
20230705,153300,47038444,1007,1007,1007,1007,0
20230705,153200,47038444,1007,1007,1007,1007,0
20230705,153100,47038444,1007,1007,1007,1007,0
20230705,153000,47038444,1007,1007,1007,1007,1703
20230705,152900,45323523,1009,1009,1009,1009,0
20230705,152800,45323523,1009,1009,1009,1009,0
20230705,152700,45323523,1009,1009,1009,1009,0
20230705,152600,45323523,1009,1009,1009,1009,0
20230705,152500,45323523,1009,1009,1009,1009,0
20230705,152400,45323523,1009,1009,1009,1009,0
20230705,152300,45323523,1009,1009,1009,1009,0
20230705,152200,45323523,1009,1009,1009,1009,0
20230705,152100,45323523,1009,1009,1009,1009,0
20230705,152000,45323523,1009,1009,1009,1009,0
20230705,151900,45323523,1009,1009,1009,1009,20
20230705,151800,45303343,1009,1008,1009,1008,571
20230705,151700,44727755,1009,1009,1009,1009,587
20230705,151600,44135472,1010,1010,1010,1010,3
20230705,151500,44132442,1010,1010,1010,1010,2
20230705,151400,44130422,1010,1010,1010,1010,0
20230705,151300,44130422,1010,1010,1010,1010,31
20230705,151200,44099112,1010,1010,1010,1010,0
20230705,151100,44099112,1010,1010,1010,1010,315
20230705,151000,43780962,1011,1011,1011,1011,0
20230705,150900,43780962,1011,1011,1011,1011,0
20230705,150800,43780962,1011,1011,1011,1011,3
20230705,150700,43777929,1011,1011,1011,1011,1
20230705,150600,43776918,1009,1011,1011,1009,790
20230705,150500,42979018,1011,1011,1011,1011,20
20230705,150400,42958798,1011,1011,1011,1011,0
20230705,150300,42958798,1011,1011,1011,1011,0
20230705,150200,42958798,1011,1011,1011,1011,1
20230705,150100,42957787,1010,1010,1010,1010,0
20230705,150000,42957787,1010,1010,1010,1010,0
20230705,145900,42957787,1010,1010,1010,1010,0
20230705,145800,42957787,1010,1010,1010,1010,0
20230705,145700,42957787,1010,1010,1010,1010,7
20230705,145600,42950717,1010,1010,1010,1010,8
20230705,145500,42942637,1010,1010,1010,1010,195
20230705,145400,42745687,1010,1010,1010,1010,27
20230705,145300,42718417,1010,1009,1010,1009,101
20230705,145200,42616408,1009,1010,1010,1009,101
20230705,145100,42514399,1010,1010,1010,1010,0
20230705,145000,42514399,1010,1010,1010,1010,0
20230705,144900,42514399,1010,1010,1010,1010,0
20230705,144800,42514399,1010,1010,1010,1010,0
20230705,144700,42514399,1010,1010,1010,1010,0
20230705,144600,42514399,1010,1009,1010,1009,52
20230705,144500,42461881,1010,1010,1010,1010,100
20230705,144400,42360881,1010,1010,1010,1010,0
20230705,144300,42360881,1010,1010,1010,1010,1
20230705,144200,42359871,1010,1010,1010,1010,0
20230705,144100,42359871,1010,1010,1010,1010,2
20230705,144000,42357851,1010,1010,1010,1010,10
20230705,143900,42347751,1010,1010,1010,1010,0
20230705,143800,42347751,1010,1010,1010,1010,1
20230705,143700,42346741,1009,1009,1009,1009,0
20230705,143600,42346741,1009,1009,1009,1009,2
20230705,143500,42344723,1010,1010,1010,1010,0
20230705,143400,42344723,1010,1010,1010,1010,61
20230705,143300,42283113,1010,1010,1010,1010,10
20230705,143200,42273013,1010,1010,1010,1010,0
20230705,143100,42273013,1010,1010,1010,1010,0
20230705,143000,42273013,1010,1010,1010,1010,0
20230705,142900,42273013,1010,1010,1010,1010,0
20230705,142800,42273013,1010,1010,1010,1010,0
20230705,142700,42273013,1010,1010,1010,1010,4
20230705,142600,42268973,1010,1010,1010,1010,0
20230705,142500,42268973,1010,1010,1010,1010,0
20230705,142400,42268973,1010,1010,1010,1010,0
20230705,142300,42268973,1010,1010,1010,1010,0
20230705,142200,42268973,1010,1010,1010,1010,1
20230705,142100,42267963,1008,1008,1008,1008,0
20230705,142000,42267963,1008,1008,1008,1008,1
20230705,141900,42266955,1008,1008,1008,1008,1
20230705,141800,42265947,1008,1009,1009,1008,53
20230705,141700,42212504,1009,1009,1009,1009,0
20230705,141600,42212504,1009,1009,1009,1009,0
20230705,141500,42212504,1009,1009,1009,1009,0
20230705,141400,42212504,1009,1009,1009,1009,0
20230705,141300,42212504,1009,1009,1009,1009,0
20230705,141200,42212504,1009,1009,1009,1009,0
20230705,141100,42212504,1009,1009,1009,1009,0
20230705,141000,42212504,1009,1009,1009,1009,0
20230705,140900,42212504,1009,1009,1009,1009,250
20230705,140800,41960254,1009,1009,1009,1009,7
20230705,140700,41953191,1009,1009,1009,1009,0
20230705,140600,41953191,1009,1009,1009,1009,0
20230705,140500,41953191,1009,1009,1009,1009,2
20230705,140400,41951173,1010,1010,1010,1010,0
20230705,140300,41951173,1010,1010,1010,1010,0
20230705,140200,41951173,1010,1010,1010,1010,200
20230705,140100,41749173,1011,1011,1011,1011,0
20230705,140000,41749173,1011,1011,1011,1011,0
20230705,135900,41749173,1011,1011,1011,1011,50
20230705,135800,41698623,1011,1009,1011,1008,2502
20230705,135700,39175177,1010,1010,1010,1010,17
20230705,135600,39158007,1010,1010,1010,1010,330
20230705,135500,38824707,1010,1010,1010,1010,683
20230705,135400,38134877,1010,1010,1010,1010,550
20230705,135300,37579377,1012,1012,1012,1012,0
20230705,135200,37579377,1012,1012,1012,1012,0
20230705,135100,37579377,1012,1012,1012,1012,0
20230705,135000,37579377,1012,1011,1012,1011,47
20230705,134900,37531855,1012,1012,1012,1012,0
20230705,134800,37531855,1012,1012,1012,1012,2
20230705,134700,37529831,1013,1013,1013,1013,0
20230705,134600,37529831,1013,1013,1013,1013,0
20230705,134500,37529831,1013,1013,1013,1013,0
20230705,134400,37529831,1013,1013,1013,1013,0
20230705,134300,37529831,1013,1013,1013,1013,0
20230705,134200,37529831,1013,1013,1013,1013,0
20230705,134100,37529831,1013,1013,1013,1013,0
20230705,134000,37529831,1013,1013,1013,1013,0
20230705,133900,37529831,1013,1013,1013,1013,0
20230705,133800,37529831,1013,1013,1013,1013,0
20230705,133700,37529831,1013,1013,1013,1013,0
20230705,133600,37529831,1013,1013,1013,1013,0
20230705,133500,37529831,1013,1013,1013,1013,0
20230705,133400,37529831,1013,1013,1013,1013,0
20230705,133300,37529831,1013,1013,1013,1013,6
20230705,133200,37523753,1013,1013,1013,1013,0
20230705,133100,37523753,1013,1013,1013,1013,0
20230705,133000,37523753,1013,1013,1013,1013,0
20230705,132900,37523753,1013,1013,1013,1013,0
20230705,132800,37523753,1013,1013,1013,1013,3
20230705,132700,37520714,1013,1013,1013,1013,0
20230705,132600,37520714,1013,1013,1013,1013,4
20230705,132500,37516662,1010,1010,1010,1010,0
20230705,132400,37516662,1010,1010,1010,1010,0
20230705,132300,37516662,1010,1013,1013,1010,2
20230705,132200,37514639,1013,1013,1013,1013,0
20230705,132100,37514639,1013,1013,1013,1013,0
20230705,132000,37514639,1013,1013,1013,1013,0
20230705,131900,37514639,1013,1013,1013,1013,4
20230705,131800,37510587,1010,1010,1010,1010,0
20230705,131700,37510587,1010,1010,1010,1010,1439
20230705,131600,36057197,1010,1010,1010,1010,0
20230705,131500,36057197,1010,1010,1010,1010,15
20230705,131400,36042047,1010,1009,1010,1009,709
20230705,131300,35326657,1010,1010,1010,1010,0
20230705,131200,35326657,1010,1013,1013,1010,5545
20230705,131100,29723325,1012,1012,1012,1012,600
20230705,131000,29116125,1012,1012,1012,1012,100
20230705,130900,29014925,1012,1012,1013,1012,2227
20230705,130800,26761197,1012,1012,1012,1012,10
20230705,130700,26751077,1013,1013,1013,1013,0
20230705,130600,26751077,1013,1013,1013,1013,0
20230705,130500,26751077,1013,1013,1013,1013,0
20230705,130400,26751077,1013,1013,1013,1013,409
20230705,130300,26336760,1013,1013,1013,1013,3
20230705,130200,26333721,1013,1013,1013,1013,0
20230705,130100,26333721,1013,1014,1014,1013,69
20230705,130000,26263773,1014,1014,1014,1014,5
20230705,125900,26258703,1014,1014,1014,1014,0
20230705,125800,26258703,1014,1014,1014,1014,1
20230705,125700,26257689,1014,1014,1014,1014,22
20230705,125600,26235381,1014,1014,1014,1014,1
20230705,125500,26234367,1014,1014,1014,1014,1
20230705,125400,26233353,1013,1013,1013,1013,0
20230705,125300,26233353,1013,1013,1013,1013,23
20230705,125200,26210054,1014,1014,1014,1014,0
20230705,125100,26210054,1014,1014,1014,1014,0
20230705,125000,26210054,1014,1014,1014,1014,0
20230705,124900,26210054,1014,1014,1014,1014,20
20230705,124800,26189774,1013,1013,1013,1013,0
20230705,124700,26189774,1013,1013,1013,1013,900
20230705,124600,25278074,1014,1014,1014,1014,0
20230705,124500,25278074,1014,1014,1014,1014,0
20230705,124400,25278074,1014,1014,1014,1014,0
20230705,124300,25278074,1014,1014,1014,1014,0
20230705,124200,25278074,1014,1014,1014,1014,0
20230705,124100,25278074,1014,1014,1014,1014,0
20230705,124000,25278074,1014,1014,1014,1014,2
20230705,123900,25276046,1014,1014,1014,1014,0
20230705,123800,25276046,1014,1014,1014,1014,0
20230705,123700,25276046,1014,1014,1014,1014,0
20230705,123600,25276046,1014,1014,1014,1014,155
20230705,123500,25118876,1014,1014,1014,1014,0
20230705,123400,25118876,1014,1014,1014,1014,0
20230705,123300,25118876,1014,1014,1014,1014,0
20230705,123200,25118876,1014,1014,1014,1014,0
20230705,123100,25118876,1014,1014,1014,1014,0
20230705,123000,25118876,1014,1014,1014,1014,4
20230705,122900,25114820,1013,1013,1013,1013,0
20230705,122800,25114820,1013,1014,1014,1013,380
20230705,122700,24729860,1014,1014,1014,1014,0
20230705,122600,24729860,1014,1014,1014,1014,4
20230705,122500,24725804,1014,1014,1014,1014,0
20230705,122400,24725804,1014,1014,1014,1014,0
20230705,122300,24725804,1014,1014,1014,1014,1
20230705,122200,24724790,1014,1014,1014,1014,0
20230705,122100,24724790,1014,1014,1014,1014,0
20230705,122000,24724790,1014,1014,1014,1014,0
20230705,121900,24724790,1014,1014,1014,1014,0
20230705,121800,24724790,1014,1014,1014,1014,0
20230705,121700,24724790,1014,1014,1014,1014,0
20230705,121600,24724790,1014,1013,1014,1013,201
20230705,121500,24521176,1012,1012,1012,1012,0
20230705,121400,24521176,1012,1012,1012,1012,0
20230705,121300,24521176,1012,1012,1012,1012,4
20230705,121200,24517128,1012,1012,1012,1012,0
20230705,121100,24517128,1012,1012,1012,1012,0
20230705,121000,24517128,1012,1012,1012,1012,0
20230705,120900,24517128,1012,1012,1012,1012,0
20230705,120800,24517128,1012,1012,1012,1012,0
20230705,120700,24517128,1012,1012,1012,1012,0
20230705,120600,24517128,1012,1012,1012,1012,4
20230705,120500,24513080,1012,1012,1012,1012,0
20230705,120400,24513080,1012,1012,1012,1012,1
20230705,120300,24512068,1012,1012,1012,1012,3
20230705,120200,24509032,1012,1012,1012,1012,0
20230705,120100,24509032,1012,1012,1012,1012,0
20230705,120000,24509032,1012,1012,1012,1012,0
20230705,115900,24509032,1012,1012,1012,1012,0
20230705,115800,24509032,1012,1012,1012,1012,6
20230705,115700,24502960,1014,1014,1014,1014,0
20230705,115600,24502960,1014,1014,1014,1014,0
20230705,115500,24502960,1014,1014,1014,1014,1
20230705,115400,24501946,1014,1013,1014,1013,5
20230705,115300,24496877,1012,1012,1012,1012,3
20230705,115200,24493841,1012,1012,1012,1012,0
20230705,115100,24493841,1012,1012,1012,1012,0
20230705,115000,24493841,1012,1012,1012,1012,0
20230705,114900,24493841,1012,1012,1012,1012,0
20230705,114800,24493841,1012,1012,1012,1012,0
20230705,114700,24493841,1012,1012,1012,1012,0
20230705,114600,24493841,1012,1012,1012,1012,3
20230705,114500,24490805,1012,1012,1012,1012,0
20230705,114400,24490805,1012,1012,1012,1012,0
20230705,114300,24490805,1012,1012,1012,1012,3
20230705,114200,24487769,1012,1012,1012,1012,0
20230705,114100,24487769,1012,1012,1012,1012,0
20230705,114000,24487769,1012,1012,1012,1012,0
20230705,113900,24487769,1012,1012,1012,1012,0
20230705,113800,24487769,1012,1012,1012,1012,0
20230705,113700,24487769,1012,1012,1012,1012,0
20230705,113600,24487769,1012,1012,1012,1012,4
20230705,113500,24483721,1012,1012,1012,1012,0
20230705,113400,24483721,1012,1013,1013,1012,468
20230705,113300,24009852,1013,1013,1013,1013,3
20230705,113200,24006813,1013,1013,1013,1013,0
20230705,113100,24006813,1013,1013,1013,1013,0
20230705,113000,24006813,1013,1013,1013,1013,0
20230705,112900,24006813,1013,1013,1013,1013,1066
20230705,112800,22926955,1013,1013,1013,1013,0
20230705,112700,22926955,1013,1013,1013,1013,0
20230705,112600,22926955,1013,1013,1013,1013,0
20230705,112500,22926955,1013,1013,1013,1013,0
20230705,112400,22926955,1013,1013,1013,1013,0
20230705,112300,22926955,1013,1013,1013,1013,0
20230705,112200,22926955,1013,1013,1013,1013,200
20230705,112100,22724355,1013,1013,1013,1013,6
20230705,112000,22718277,1012,1012,1012,1012,0
20230705,111900,22718277,1012,1012,1012,1012,0
20230705,111800,22718277,1012,1012,1012,1012,0
20230705,111700,22718277,1012,1012,1012,1012,0
20230705,111600,22718277,1012,1012,1012,1012,3
20230705,111500,22715241,1012,1012,1012,1012,0
20230705,111400,22715241,1012,1012,1012,1012,0
20230705,111300,22715241,1012,1012,1012,1012,3
20230705,111200,22712205,1012,1012,1012,1012,0
20230705,111100,22712205,1012,1012,1012,1012,0
20230705,111000,22712205,1012,1012,1012,1012,0
20230705,110900,22712205,1012,1012,1012,1012,0
20230705,110800,22712205,1012,1012,1012,1012,0
20230705,110700,22712205,1012,1012,1012,1012,0
20230705,110600,22712205,1012,1012,1012,1012,9
20230705,110500,22703097,1012,1012,1012,1012,0
20230705,110400,22703097,1012,1012,1012,1012,7
20230705,110300,22696013,1013,1013,1013,1013,0
20230705,110200,22696013,1013,1013,1013,1013,0
20230705,110100,22696013,1013,1013,1013,1013,10
20230705,110000,22685883,1012,1012,1012,1012,0
20230705,105900,22685883,1012,1012,1012,1012,0
20230705,105800,22685883,1012,1012,1012,1012,1
20230705,105700,22684871,1011,1011,1011,1011,167
20230705,105600,22516034,1011,1011,1011,1011,9
20230705,105500,22506935,1010,1010,1010,1010,1
20230705,105400,22505925,1011,1012,1012,1011,1298
20230705,105300,21193595,1012,1012,1012,1012,100
20230705,105200,21092395,1012,1012,1012,1012,0
20230705,105100,21092395,1012,1012,1012,1012,0
20230705,105000,21092395,1012,1012,1012,1012,0
20230705,104900,21092395,1012,1012,1012,1012,0
20230705,104800,21092395,1012,1012,1012,1012,0
20230705,104700,21092395,1012,1012,1012,1012,987
20230705,104600,20093551,1012,1012,1012,1012,5
20230705,104500,20088491,1012,1012,1012,1012,0
20230705,104400,20088491,1012,1012,1012,1012,0
20230705,104300,20088491,1012,1012,1012,1012,4
20230705,104200,20084443,1012,1013,1013,1012,734
20230705,104100,19341632,1013,1013,1013,1013,0
20230705,104000,19341632,1013,1013,1013,1013,0
20230705,103900,19341632,1013,1013,1013,1013,51
20230705,103800,19289969,1013,1013,1013,1013,0
20230705,103700,19289969,1013,1013,1013,1013,0
20230705,103600,19289969,1013,1013,1013,1013,0
20230705,103500,19289969,1013,1013,1013,1013,689
20230705,103400,18592012,1013,1013,1013,1013,0
20230705,103300,18592012,1013,1013,1013,1013,100
20230705,103200,18490712,1013,1013,1013,1013,1200
20230705,103100,17275112,1014,1014,1014,1014,0
20230705,103000,17275112,1014,1014,1014,1014,0
20230705,102900,17275112,1014,1014,1014,1014,0
20230705,102800,17275112,1014,1014,1014,1014,14
20230705,102700,17260916,1014,1014,1014,1014,0
20230705,102600,17260916,1014,1014,1014,1014,77
20230705,102500,17182838,1014,1014,1014,1014,200
20230705,102400,16980038,1014,1014,1014,1014,108
20230705,102300,16870526,1012,1012,1012,1012,768
20230705,102200,16093310,1010,1010,1010,1010,0
20230705,102100,16093310,1010,1010,1010,1010,0
20230705,102000,16093310,1010,1010,1010,1010,6
20230705,101900,16087250,1011,1011,1011,1011,1
20230705,101800,16086239,1011,1011,1011,1011,10
20230705,101700,16076129,1011,1011,1011,1011,16
20230705,101600,16059953,1011,1012,1012,1010,7
20230705,101500,16052880,1011,1012,1012,1011,1316
20230705,101400,14722403,1012,1012,1012,1012,100
20230705,101300,14621203,1011,1011,1011,1011,4
20230705,101200,14617159,1011,1011,1011,1011,0
20230705,101100,14617159,1011,1011,1011,1011,0
20230705,101000,14617159,1011,1011,1011,1011,1
20230705,100900,14616148,1011,1012,1012,1011,141
20230705,100800,14473460,1012,1012,1012,1012,0
20230705,100700,14473460,1012,1012,1012,1012,0
20230705,100600,14473460,1012,1012,1012,1012,3
20230705,100500,14470424,1012,1012,1012,1012,0
20230705,100400,14470424,1012,1012,1012,1012,0
20230705,100300,14470424,1012,1012,1012,1012,2
20230705,100200,14468400,1012,1012,1012,1012,2
20230705,100100,14466376,1014,1014,1014,1014,0
20230705,100000,14466376,1014,1014,1014,1014,0
20230705,095900,14466376,1014,1013,1014,1013,116
20230705,095800,14348768,1013,1013,1013,1013,6
20230705,095700,14342690,1012,1012,1012,1012,1
20230705,095600,14341678,1013,1013,1013,1013,1
20230705,095500,14340665,1013,1013,1013,1013,1
20230705,095400,14339652,1013,1013,1013,1013,0
20230705,095300,14339652,1013,1013,1013,1013,1000
20230705,095200,13326652,1011,1011,1011,1011,0
20230705,095100,13326652,1011,1011,1011,1011,0
20230705,095000,13326652,1011,1011,1011,1011,0
20230705,094900,13326652,1011,1011,1011,1011,0
20230705,094800,13326652,1011,1011,1011,1011,0
20230705,094700,13326652,1011,1011,1011,1011,0
20230705,094600,13326652,1011,1011,1011,1011,3
20230705,094500,13323619,1011,1011,1011,1011,1
20230705,094400,13322608,1010,1010,1010,1010,0
20230705,094300,13322608,1010,1010,1010,1010,3
20230705,094200,13319578,1010,1010,1010,1010,0
20230705,094100,13319578,1010,1010,1010,1010,0
20230705,094000,13319578,1010,1010,1010,1010,0
20230705,093900,13319578,1010,1011,1011,1010,81
20230705,093800,13237767,1016,1016,1016,1016,8
20230705,093700,13229639,1016,1016,1016,1016,2
20230705,093600,13227607,1010,1012,1012,1010,5960
20230705,093500,7203931,1019,1018,1019,1018,12
20230705,093400,7191707,1015,1015,1015,1015,0
20230705,093300,7191707,1015,1017,1018,1015,12
20230705,093200,7179509,1018,1018,1018,1018,3
20230705,093100,7176455,1012,1019,1019,1012,101
20230705,093000,7074235,1011,1011,1011,1011,0
20230705,092900,7074235,1011,1011,1011,1011,0
20230705,092800,7074235,1011,1011,1011,1011,0
20230705,092700,7074235,1011,1011,1011,1011,0
20230705,092600,7074235,1011,1011,1011,1011,5
20230705,092500,7069180,1011,1012,1012,1011,15
20230705,092400,7054008,1020,1020,1020,1020,1
20230705,092300,7052988,1011,1011,1011,1011,93
20230705,092200,6958965,1010,1010,1010,1010,0
20230705,092100,6958965,1010,1010,1010,1010,0
20230705,092000,6958965,1010,1010,1010,1010,0
20230705,091900,6958965,1010,1010,1010,1010,0
20230705,091800,6958965,1010,1010,1010,1010,0
20230705,091700,6958965,1010,1010,1010,1010,0
20230705,091600,6958965,1010,1015,1015,1010,3945
20230705,091500,2972585,1013,1013,1013,1013,0
20230705,091400,2972585,1013,1013,1013,1013,0
20230705,091300,2972585,1013,1013,1013,1013,4
20230705,091200,2968533,1013,1013,1013,1013,0
20230705,091100,2968533,1013,1013,1013,1013,0
20230705,091000,2968533,1013,1013,1013,1013,0
20230705,090900,2968533,1013,1013,1013,1013,0
20230705,090800,2968533,1013,1013,1013,1013,414
20230705,090700,2549151,1013,1013,1013,1013,141
20230705,090600,2406318,1013,1013,1013,1013,3
20230705,090500,2403279,1013,1013,1013,1013,23
20230705,090400,2379980,1025,1025,1025,1025,5
20230705,090300,2374855,1025,1025,1025,1025,4
20230705,090200,2370755,1027,1027,1027,1027,0
20230705,090100,2370755,1027,1027,1027,1027,2
20230705,090000,2368701,1029,1017,1029,1000,2346