KissMeData/225430/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202100,44069511,1221,1221,1221,1221,2775
20230711,202000,44069511,1221,1221,1221,1221,0
20230711,201900,44069511,1221,1221,1221,1221,0
20230711,201800,44069511,1221,1221,1221,1221,0
20230711,201700,44069511,1221,1221,1221,1221,0
20230711,201600,44069511,1221,1221,1221,1221,0
20230711,201500,44069511,1221,1221,1221,1221,0
20230711,201400,44069511,1221,1221,1221,1221,0
20230711,201300,44069511,1221,1221,1221,1221,0
20230711,201200,44069511,1221,1221,1221,1221,0
20230711,201100,44069511,1221,1221,1221,1221,0
20230711,201000,44069511,1221,1221,1221,1221,0
20230711,200900,44069511,1221,1221,1221,1221,0
20230711,200800,44069511,1221,1221,1221,1221,0
20230711,200700,44069511,1221,1221,1221,1221,0
20230711,200600,44069511,1221,1221,1221,1221,0
20230711,200500,44069511,1221,1221,1221,1221,0
20230711,200400,44069511,1221,1221,1221,1221,0
20230711,200300,44069511,1221,1221,1221,1221,0
20230711,200200,44069511,1221,1221,1221,1221,0
20230711,200100,44069511,1221,1221,1221,1221,0
20230711,200000,44069511,1221,1221,1221,1221,0
20230711,195900,44069511,1221,1221,1221,1221,0
20230711,195800,44069511,1221,1221,1221,1221,0
20230711,195700,44069511,1221,1221,1221,1221,0
20230711,195600,44069511,1221,1221,1221,1221,0
20230711,195500,44069511,1221,1221,1221,1221,0
20230711,195400,44069511,1221,1221,1221,1221,0
20230711,195300,44069511,1221,1221,1221,1221,0
20230711,195200,44069511,1221,1221,1221,1221,0
20230711,195100,44069511,1221,1221,1221,1221,2775
20230711,195000,44069511,1221,1221,1221,1221,0
20230711,194900,44069511,1221,1221,1221,1221,0
20230711,194800,44069511,1221,1221,1221,1221,0
20230711,194700,44069511,1221,1221,1221,1221,0
20230711,194600,44069511,1221,1221,1221,1221,0
20230711,194500,44069511,1221,1221,1221,1221,0
20230711,194400,44069511,1221,1221,1221,1221,0
20230711,194300,44069511,1221,1221,1221,1221,0
20230711,194200,44069511,1221,1221,1221,1221,0
20230711,194100,44069511,1221,1221,1221,1221,0
20230711,194000,44069511,1221,1221,1221,1221,0
20230711,193900,44069511,1221,1221,1221,1221,0
20230711,193800,44069511,1221,1221,1221,1221,0
20230711,193700,44069511,1221,1221,1221,1221,0
20230711,193600,44069511,1221,1221,1221,1221,0
20230711,193500,44069511,1221,1221,1221,1221,0
20230711,193400,44069511,1221,1221,1221,1221,0
20230711,193300,44069511,1221,1221,1221,1221,0
20230711,193200,44069511,1221,1221,1221,1221,0
20230711,193100,44069511,1221,1221,1221,1221,0
20230711,193000,44069511,1221,1221,1221,1221,0
20230711,192900,44069511,1221,1221,1221,1221,0
20230711,192800,44069511,1221,1221,1221,1221,0
20230711,192700,44069511,1221,1221,1221,1221,0
20230711,192600,44069511,1221,1221,1221,1221,0
20230711,192500,44069511,1221,1221,1221,1221,0
20230711,192400,44069511,1221,1221,1221,1221,0
20230711,192300,44069511,1221,1221,1221,1221,0
20230711,192200,44069511,1221,1221,1221,1221,0
20230711,192100,44069511,1221,1221,1221,1221,2775
20230711,192000,44069511,1221,1221,1221,1221,0
20230711,191900,44069511,1221,1221,1221,1221,0
20230711,191800,44069511,1221,1221,1221,1221,0
20230711,191700,44069511,1221,1221,1221,1221,0
20230711,191600,44069511,1221,1221,1221,1221,0
20230711,191500,44069511,1221,1221,1221,1221,0
20230711,191400,44069511,1221,1221,1221,1221,0
20230711,191300,44069511,1221,1221,1221,1221,0
20230711,191200,44069511,1221,1221,1221,1221,0
20230711,191100,44069511,1221,1221,1221,1221,0
20230711,191000,44069511,1221,1221,1221,1221,0
20230711,190900,44069511,1221,1221,1221,1221,0
20230711,190800,44069511,1221,1221,1221,1221,0
20230711,190700,44069511,1221,1221,1221,1221,0
20230711,190600,44069511,1221,1221,1221,1221,0
20230711,190500,44069511,1221,1221,1221,1221,0
20230711,190400,44069511,1221,1221,1221,1221,0
20230711,190300,44069511,1221,1221,1221,1221,0
20230711,190200,44069511,1221,1221,1221,1221,0
20230711,190100,44069511,1221,1221,1221,1221,0
20230711,190000,44069511,1221,1221,1221,1221,0
20230711,185900,44069511,1221,1221,1221,1221,0
20230711,185800,44069511,1221,1221,1221,1221,0
20230711,185700,44069511,1221,1221,1221,1221,0
20230711,185600,44069511,1221,1221,1221,1221,0
20230711,185500,44069511,1221,1221,1221,1221,0
20230711,185400,44069511,1221,1221,1221,1221,0
20230711,185300,44069511,1221,1221,1221,1221,0
20230711,185200,44069511,1221,1221,1221,1221,0
20230711,185100,44069511,1221,1221,1221,1221,2775
20230711,185000,44069511,1221,1221,1221,1221,0
20230711,184900,44069511,1221,1221,1221,1221,0
20230711,184800,44069511,1221,1221,1221,1221,0
20230711,184700,44069511,1221,1221,1221,1221,0
20230711,184600,44069511,1221,1221,1221,1221,0
20230711,184500,44069511,1221,1221,1221,1221,0
20230711,184400,44069511,1221,1221,1221,1221,0
20230711,184300,44069511,1221,1221,1221,1221,0
20230711,184200,44069511,1221,1221,1221,1221,0
20230711,184100,44069511,1221,1221,1221,1221,0
20230711,184000,44069511,1221,1221,1221,1221,0
20230711,183900,44069511,1221,1221,1221,1221,0
20230711,183800,44069511,1221,1221,1221,1221,0
20230711,183700,44069511,1221,1221,1221,1221,0
20230711,183600,44069511,1221,1221,1221,1221,0
20230711,183500,44069511,1221,1221,1221,1221,0
20230711,183400,44069511,1221,1221,1221,1221,0
20230711,183300,44069511,1221,1221,1221,1221,0
20230711,183200,44069511,1221,1221,1221,1221,0
20230711,183100,44069511,1221,1221,1221,1221,0
20230711,183000,44069511,1221,1221,1221,1221,0
20230711,182900,44069511,1221,1221,1221,1221,0
20230711,182800,44069511,1221,1221,1221,1221,0
20230711,182700,44069511,1221,1221,1221,1221,0
20230711,182600,44069511,1221,1221,1221,1221,0
20230711,182500,44069511,1221,1221,1221,1221,0
20230711,182400,44069511,1221,1221,1221,1221,0
20230711,182300,44069511,1221,1221,1221,1221,0
20230711,182200,44069511,1221,1221,1221,1221,0
20230711,182100,44069511,1221,1221,1221,1221,2775
20230711,182000,44069511,1221,1221,1221,1221,0
20230711,181900,44069511,1221,1221,1221,1221,0
20230711,181800,44069511,1221,1221,1221,1221,0
20230711,181700,44069511,1221,1221,1221,1221,0
20230711,181600,44069511,1221,1221,1221,1221,0
20230711,181500,44069511,1221,1221,1221,1221,0
20230711,181400,44069511,1221,1221,1221,1221,0
20230711,181300,44069511,1221,1221,1221,1221,0
20230711,181200,44069511,1221,1221,1221,1221,0
20230711,181100,44069511,1221,1221,1221,1221,0
20230711,181000,44069511,1221,1221,1221,1221,0
20230711,180900,44069511,1221,1221,1221,1221,0
20230711,180800,44069511,1221,1221,1221,1221,0
20230711,180700,44069511,1221,1221,1221,1221,0
20230711,180600,44069511,1221,1221,1221,1221,0
20230711,180500,44069511,1221,1221,1221,1221,0
20230711,180400,44069511,1221,1221,1221,1221,0
20230711,180300,44069511,1221,1221,1221,1221,0
20230711,180200,44069511,1221,1221,1221,1221,0
20230711,180100,44069511,1221,1221,1221,1221,0
20230711,180000,44069511,1221,1221,1221,1221,0
20230711,175900,44069511,1221,1221,1221,1221,0
20230711,175800,44069511,1221,1221,1221,1221,0
20230711,175700,44069511,1221,1221,1221,1221,0
20230711,175600,44069511,1221,1221,1221,1221,0
20230711,175500,44069511,1221,1221,1221,1221,0
20230711,175400,44069511,1221,1221,1221,1221,0
20230711,175300,44069511,1221,1221,1221,1221,0
20230711,175200,44069511,1221,1221,1221,1221,0
20230711,175100,44069511,1221,1221,1221,1221,2775
20230711,175000,44069511,1221,1221,1221,1221,0
20230711,174900,44069511,1221,1221,1221,1221,0
20230711,174800,44069511,1221,1221,1221,1221,0
20230711,174700,44069511,1221,1221,1221,1221,0
20230711,174600,44069511,1221,1221,1221,1221,0
20230711,174500,44069511,1221,1221,1221,1221,0
20230711,174400,44069511,1221,1221,1221,1221,0
20230711,174300,44069511,1221,1221,1221,1221,0
20230711,174200,44069511,1221,1221,1221,1221,0
20230711,174100,44069511,1221,1221,1221,1221,0
20230711,174000,44069511,1221,1221,1221,1221,0
20230711,173900,44069511,1221,1221,1221,1221,0
20230711,173800,44069511,1221,1221,1221,1221,0
20230711,173700,44069511,1221,1221,1221,1221,0
20230711,173600,44069511,1221,1221,1221,1221,0
20230711,173500,44069511,1221,1221,1221,1221,0
20230711,173400,44069511,1221,1221,1221,1221,0
20230711,173300,44069511,1221,1221,1221,1221,0
20230711,173200,44069511,1221,1221,1221,1221,0
20230711,173100,44069511,1221,1221,1221,1221,0
20230711,173000,44069511,1221,1221,1221,1221,0
20230711,172900,44069511,1221,1221,1221,1221,0
20230711,172800,44069511,1221,1221,1221,1221,0
20230711,172700,44069511,1221,1221,1221,1221,0
20230711,172600,44069511,1221,1221,1221,1221,0
20230711,172500,44069511,1221,1221,1221,1221,0
20230711,172400,44069511,1221,1221,1221,1221,0
20230711,172300,44069511,1221,1221,1221,1221,0
20230711,172200,44069511,1221,1221,1221,1221,0
20230711,172100,44069511,1221,1221,1221,1221,2775
20230711,172000,44069511,1221,1221,1221,1221,0
20230711,171900,44069511,1221,1221,1221,1221,0
20230711,171800,44069511,1221,1221,1221,1221,0
20230711,171700,44069511,1221,1221,1221,1221,0
20230711,171600,44069511,1221,1221,1221,1221,0
20230711,171500,44069511,1221,1221,1221,1221,0
20230711,171400,44069511,1221,1221,1221,1221,0
20230711,171300,44069511,1221,1221,1221,1221,0
20230711,171200,44069511,1221,1221,1221,1221,0
20230711,171100,44069511,1221,1221,1221,1221,0
20230711,171000,44069511,1221,1221,1221,1221,0
20230711,170900,44069511,1221,1221,1221,1221,0
20230711,170800,44069511,1221,1221,1221,1221,0
20230711,170700,44069511,1221,1221,1221,1221,0
20230711,170600,44069511,1221,1221,1221,1221,0
20230711,170500,44069511,1221,1221,1221,1221,0
20230711,170400,44069511,1221,1221,1221,1221,0
20230711,170300,44069511,1221,1221,1221,1221,0
20230711,170200,44069511,1221,1221,1221,1221,0
20230711,170100,44069511,1221,1221,1221,1221,0
20230711,170000,44069511,1221,1221,1221,1221,0
20230711,165900,44069511,1221,1221,1221,1221,0
20230711,165800,44069511,1221,1221,1221,1221,0
20230711,165700,44069511,1221,1221,1221,1221,0
20230711,165600,44069511,1221,1221,1221,1221,0
20230711,165500,44069511,1221,1221,1221,1221,0
20230711,165400,44069511,1221,1221,1221,1221,0
20230711,165300,44069511,1221,1221,1221,1221,0
20230711,165200,44069511,1221,1221,1221,1221,0
20230711,165100,44069511,1221,1221,1221,1221,2775
20230711,165000,44069511,1221,1221,1221,1221,0
20230711,164900,44069511,1221,1221,1221,1221,0
20230711,164800,44069511,1221,1221,1221,1221,0
20230711,164700,44069511,1221,1221,1221,1221,0
20230711,164600,44069511,1221,1221,1221,1221,0
20230711,164500,44069511,1221,1221,1221,1221,0
20230711,164400,44069511,1221,1221,1221,1221,0
20230711,164300,44069511,1221,1221,1221,1221,0
20230711,164200,44069511,1221,1221,1221,1221,0
20230711,164100,44069511,1221,1221,1221,1221,0
20230711,164000,44069511,1221,1221,1221,1221,0
20230711,163900,44069511,1221,1221,1221,1221,0
20230711,163800,44069511,1221,1221,1221,1221,0
20230711,163700,44069511,1221,1221,1221,1221,0
20230711,163600,44069511,1221,1221,1221,1221,0
20230711,163500,44069511,1221,1221,1221,1221,0
20230711,163400,44069511,1221,1221,1221,1221,0
20230711,163300,44069511,1221,1221,1221,1221,0
20230711,163200,44069511,1221,1221,1221,1221,0
20230711,163100,44069511,1221,1221,1221,1221,0
20230711,163000,44069511,1221,1221,1221,1221,0
20230711,162900,44069511,1221,1221,1221,1221,0
20230711,162800,44069511,1221,1221,1221,1221,0
20230711,162700,44069511,1221,1221,1221,1221,0
20230711,162600,44069511,1221,1221,1221,1221,0
20230711,162500,44069511,1221,1221,1221,1221,0
20230711,162400,44069511,1221,1221,1221,1221,0
20230711,162300,44069511,1221,1221,1221,1221,0
20230711,162200,44069511,1221,1221,1221,1221,0
20230711,162100,44069511,1221,1221,1221,1221,2775
20230711,162000,44069511,1221,1221,1221,1221,0
20230711,161900,44069511,1221,1221,1221,1221,0
20230711,161800,44069511,1221,1221,1221,1221,0
20230711,161700,44069511,1221,1221,1221,1221,0
20230711,161600,44069511,1221,1221,1221,1221,0
20230711,161500,44069511,1221,1221,1221,1221,0
20230711,161400,44069511,1221,1221,1221,1221,0
20230711,161300,44069511,1221,1221,1221,1221,0
20230711,161200,44069511,1221,1221,1221,1221,0
20230711,161100,44069511,1221,1221,1221,1221,0
20230711,161000,44069511,1221,1221,1221,1221,0
20230711,160900,44069511,1221,1221,1221,1221,0
20230711,160800,44069511,1221,1221,1221,1221,0
20230711,160700,44069511,1221,1221,1221,1221,0
20230711,160600,44069511,1221,1221,1221,1221,0
20230711,160500,44069511,1221,1221,1221,1221,0
20230711,160400,44069511,1221,1221,1221,1221,0
20230711,160300,44069511,1221,1221,1221,1221,0
20230711,160200,44069511,1221,1221,1221,1221,0
20230711,160100,44069511,1221,1221,1221,1221,0
20230711,160000,44069511,1221,1221,1221,1221,0
20230711,155900,44069511,1221,1221,1221,1221,0
20230711,155800,44069511,1221,1221,1221,1221,0
20230711,155700,44069511,1221,1221,1221,1221,0
20230711,155600,44069511,1221,1221,1221,1221,0
20230711,155500,44069511,1221,1221,1221,1221,0
20230711,155400,44069511,1221,1221,1221,1221,0
20230711,155300,44069511,1221,1221,1221,1221,0
20230711,155200,44069511,1221,1221,1221,1221,0
20230711,155100,44069511,1221,1221,1221,1221,2775
20230711,155000,44069511,1221,1221,1221,1221,0
20230711,154900,44069511,1221,1221,1221,1221,0
20230711,154800,44069511,1221,1221,1221,1221,0
20230711,154700,44069511,1221,1221,1221,1221,0
20230711,154600,44069511,1221,1221,1221,1221,0
20230711,154500,44069511,1221,1221,1221,1221,0
20230711,154400,44069511,1221,1221,1221,1221,0
20230711,154300,44069511,1221,1221,1221,1221,0
20230711,154200,44069511,1221,1221,1221,1221,0
20230711,154100,44069511,1221,1221,1221,1221,0
20230711,154000,44069511,1221,1221,1221,1221,0
20230711,153900,44069511,1221,1221,1221,1221,0
20230711,153800,44069511,1221,1221,1221,1221,0
20230711,153700,44069511,1221,1221,1221,1221,0
20230711,153600,44069511,1221,1221,1221,1221,0
20230711,153500,44069511,1221,1221,1221,1221,0
20230711,153400,44069511,1221,1221,1221,1221,0
20230711,153300,44069511,1221,1221,1221,1221,0
20230711,153200,44069511,1221,1221,1221,1221,0
20230711,153100,44069511,1221,1221,1221,1221,0
20230711,153000,44069511,1221,1221,1221,1221,2775
20230711,152900,40681236,1221,1221,1221,1221,0
20230711,152800,40681236,1221,1221,1221,1221,0
20230711,152700,40681236,1221,1221,1221,1221,0
20230711,152600,40681236,1221,1221,1221,1221,0
20230711,152500,40681236,1221,1221,1221,1221,0
20230711,152400,40681236,1221,1221,1221,1221,0
20230711,152300,40681236,1221,1221,1221,1221,0
20230711,152200,40681236,1221,1221,1221,1221,0
20230711,152100,40681236,1221,1221,1221,1221,0
20230711,152000,40681236,1221,1221,1221,1221,0
20230711,151900,40681236,1221,1221,1221,1221,0
20230711,151800,40681236,1221,1220,1221,1220,247
20230711,151700,40379872,1221,1221,1221,1221,0
20230711,151600,40379872,1221,1221,1221,1221,0
20230711,151500,40379872,1221,1221,1221,1221,0
20230711,151400,40379872,1221,1221,1221,1221,0
20230711,151300,40379872,1221,1221,1221,1221,0
20230711,151200,40379872,1221,1221,1221,1221,0
20230711,151100,40379872,1221,1221,1221,1221,0
20230711,151000,40379872,1221,1220,1221,1220,11
20230711,150900,40366442,1221,1221,1221,1221,13
20230711,150800,40350569,1221,1220,1221,1220,315
20230711,150700,39966020,1221,1221,1221,1221,0
20230711,150600,39966020,1221,1221,1221,1221,0
20230711,150500,39966020,1221,1217,1221,1217,315
20230711,150400,39581589,1220,1220,1220,1220,0
20230711,150300,39581589,1220,1220,1220,1220,0
20230711,150200,39581589,1220,1220,1220,1220,0
20230711,150100,39581589,1220,1220,1220,1220,0
20230711,150000,39581589,1220,1220,1220,1220,315
20230711,145900,39197289,1220,1220,1220,1220,0
20230711,145800,39197289,1220,1220,1220,1220,0
20230711,145700,39197289,1220,1220,1220,1220,0
20230711,145600,39197289,1220,1220,1220,1220,0
20230711,145500,39197289,1220,1217,1220,1217,315
20230711,145400,38813123,1218,1218,1218,1218,0
20230711,145300,38813123,1218,1218,1218,1218,0
20230711,145200,38813123,1218,1209,1218,1209,2
20230711,145100,38810696,1219,1219,1219,1219,0
20230711,145000,38810696,1219,1216,1219,1216,317
20230711,144900,38424781,1217,1217,1217,1217,0
20230711,144800,38424781,1217,1217,1217,1217,0
20230711,144700,38424781,1217,1217,1217,1217,0
20230711,144600,38424781,1217,1217,1217,1217,0
20230711,144500,38424781,1217,1210,1217,1210,317
20230711,144400,38039133,1208,1209,1209,1208,150
20230711,144300,37857923,1207,1207,1207,1207,0
20230711,144200,37857923,1207,1209,1209,1207,1900
20230711,144100,35564119,1210,1210,1210,1210,0
20230711,144000,35564119,1210,1210,1210,1210,0
20230711,143900,35564119,1210,1210,1210,1210,0
20230711,143800,35564119,1210,1210,1210,1210,0
20230711,143700,35564119,1210,1210,1210,1210,0
20230711,143600,35564119,1210,1210,1210,1210,0
20230711,143500,35564119,1210,1210,1210,1210,1
20230711,143400,35562909,1209,1209,1209,1209,62
20230711,143300,35487951,1209,1209,1209,1209,0
20230711,143200,35487951,1209,1209,1209,1209,1
20230711,143100,35486742,1211,1211,1211,1211,0
20230711,143000,35486742,1211,1211,1211,1211,0
20230711,142900,35486742,1211,1211,1211,1211,0
20230711,142800,35486742,1211,1211,1211,1211,0
20230711,142700,35486742,1211,1211,1211,1211,0
20230711,142600,35486742,1211,1211,1211,1211,0
20230711,142500,35486742,1211,1211,1211,1211,0
20230711,142400,35486742,1211,1211,1211,1211,0
20230711,142300,35486742,1211,1211,1211,1211,0
20230711,142200,35486742,1211,1211,1211,1211,0
20230711,142100,35486742,1211,1211,1211,1211,0
20230711,142000,35486742,1211,1211,1211,1211,0
20230711,141900,35486742,1211,1211,1211,1211,0
20230711,141800,35486742,1211,1211,1211,1211,0
20230711,141700,35486742,1211,1211,1211,1211,0
20230711,141600,35486742,1211,1211,1211,1211,0
20230711,141500,35486742,1211,1211,1211,1211,0
20230711,141400,35486742,1211,1211,1211,1211,0
20230711,141300,35486742,1211,1211,1211,1211,0
20230711,141200,35486742,1211,1211,1211,1211,0
20230711,141100,35486742,1211,1211,1211,1211,0
20230711,141000,35486742,1211,1211,1211,1211,0
20230711,140900,35486742,1211,1211,1211,1211,1
20230711,140800,35485531,1207,1207,1207,1207,0
20230711,140700,35485531,1207,1207,1207,1207,0
20230711,140600,35485531,1207,1207,1207,1207,0
20230711,140500,35485531,1207,1207,1207,1207,0
20230711,140400,35485531,1207,1210,1210,1207,67
20230711,140300,35404627,1213,1213,1213,1213,0
20230711,140200,35404627,1213,1213,1213,1213,0
20230711,140100,35404627,1213,1213,1213,1213,0
20230711,140000,35404627,1213,1213,1213,1213,1
20230711,135900,35403414,1207,1207,1207,1207,0
20230711,135800,35403414,1207,1207,1207,1207,0
20230711,135700,35403414,1207,1207,1207,1207,0
20230711,135600,35403414,1207,1207,1207,1207,0
20230711,135500,35403414,1207,1207,1207,1207,0
20230711,135400,35403414,1207,1207,1207,1207,0
20230711,135300,35403414,1207,1207,1207,1207,0
20230711,135200,35403414,1207,1207,1207,1207,0
20230711,135100,35403414,1207,1207,1207,1207,0
20230711,135000,35403414,1207,1207,1207,1207,0
20230711,134900,35403414,1207,1207,1207,1207,0
20230711,134800,35403414,1207,1207,1207,1207,0
20230711,134700,35403414,1207,1207,1207,1207,0
20230711,134600,35403414,1207,1207,1207,1207,0
20230711,134500,35403414,1207,1207,1207,1207,0
20230711,134400,35403414,1207,1207,1207,1207,0
20230711,134300,35403414,1207,1207,1207,1207,0
20230711,134200,35403414,1207,1207,1207,1207,0
20230711,134100,35403414,1207,1207,1207,1207,0
20230711,134000,35403414,1207,1207,1207,1207,0
20230711,133900,35403414,1207,1207,1207,1207,0
20230711,133800,35403414,1207,1207,1207,1207,0
20230711,133700,35403414,1207,1207,1207,1207,0
20230711,133600,35403414,1207,1207,1207,1207,0
20230711,133500,35403414,1207,1207,1207,1207,0
20230711,133400,35403414,1207,1207,1207,1207,0
20230711,133300,35403414,1207,1207,1207,1207,0
20230711,133200,35403414,1207,1207,1207,1207,0
20230711,133100,35403414,1207,1207,1207,1207,4
20230711,133000,35398586,1207,1207,1207,1207,0
20230711,132900,35398586,1207,1207,1207,1207,0
20230711,132800,35398586,1207,1207,1207,1207,0
20230711,132700,35398586,1207,1207,1207,1207,0
20230711,132600,35398586,1207,1207,1207,1207,0
20230711,132500,35398586,1207,1207,1207,1207,0
20230711,132400,35398586,1207,1207,1207,1207,0
20230711,132300,35398586,1207,1208,1208,1207,850
20230711,132200,34372635,1207,1207,1207,1207,0
20230711,132100,34372635,1207,1207,1207,1207,0
20230711,132000,34372635,1207,1207,1207,1207,0
20230711,131900,34372635,1207,1207,1207,1207,0
20230711,131800,34372635,1207,1207,1207,1207,0
20230711,131700,34372635,1207,1209,1209,1207,170
20230711,131600,34167403,1207,1207,1207,1207,0
20230711,131500,34167403,1207,1207,1207,1207,0
20230711,131400,34167403,1207,1208,1208,1207,2070
20230711,131300,31666873,1207,1207,1207,1207,0
20230711,131200,31666873,1207,1207,1207,1207,0
20230711,131100,31666873,1207,1207,1207,1207,0
20230711,131000,31666873,1207,1207,1207,1207,0
20230711,130900,31666873,1207,1207,1207,1207,0
20230711,130800,31666873,1207,1207,1207,1207,0
20230711,130700,31666873,1207,1207,1207,1207,0
20230711,130600,31666873,1207,1207,1207,1207,0
20230711,130500,31666873,1207,1207,1207,1207,0
20230711,130400,31666873,1207,1207,1207,1207,0
20230711,130300,31666873,1207,1207,1207,1207,0
20230711,130200,31666873,1207,1207,1207,1207,0
20230711,130100,31666873,1207,1207,1207,1207,0
20230711,130000,31666873,1207,1207,1207,1207,0
20230711,125900,31666873,1207,1207,1207,1207,0
20230711,125800,31666873,1207,1207,1207,1207,0
20230711,125700,31666873,1207,1207,1207,1207,0
20230711,125600,31666873,1207,1207,1207,1207,0
20230711,125500,31666873,1207,1207,1207,1207,700
20230711,125400,30821973,1215,1215,1215,1215,0
20230711,125300,30821973,1215,1215,1215,1215,0
20230711,125200,30821973,1215,1215,1215,1215,0
20230711,125100,30821973,1215,1215,1215,1215,0
20230711,125000,30821973,1215,1215,1215,1215,0
20230711,124900,30821973,1215,1215,1215,1215,0
20230711,124800,30821973,1215,1215,1215,1215,20
20230711,124700,30797673,1215,1215,1215,1215,0
20230711,124600,30797673,1215,1215,1215,1215,0
20230711,124500,30797673,1215,1215,1215,1215,0
20230711,124400,30797673,1215,1215,1215,1215,1
20230711,124300,30796458,1207,1207,1207,1207,0
20230711,124200,30796458,1207,1207,1207,1207,30
20230711,124100,30760248,1215,1215,1215,1215,0
20230711,124000,30760248,1215,1215,1215,1215,0
20230711,123900,30760248,1215,1215,1215,1215,0
20230711,123800,30760248,1215,1215,1215,1215,0
20230711,123700,30760248,1215,1215,1215,1215,0
20230711,123600,30760248,1215,1215,1215,1215,0
20230711,123500,30760248,1215,1215,1215,1215,50
20230711,123400,30699498,1215,1215,1215,1215,0
20230711,123300,30699498,1215,1215,1215,1215,0
20230711,123200,30699498,1215,1215,1215,1215,0
20230711,123100,30699498,1215,1215,1215,1215,0
20230711,123000,30699498,1215,1215,1215,1215,0
20230711,122900,30699498,1215,1215,1215,1215,0
20230711,122800,30699498,1215,1215,1215,1215,0
20230711,122700,30699498,1215,1215,1215,1215,0
20230711,122600,30699498,1215,1215,1215,1215,0
20230711,122500,30699498,1215,1215,1215,1215,0
20230711,122400,30699498,1215,1215,1215,1215,0
20230711,122300,30699498,1215,1215,1215,1215,1
20230711,122200,30698283,1213,1213,1213,1213,0
20230711,122100,30698283,1213,1213,1213,1213,0
20230711,122000,30698283,1213,1213,1213,1213,850
20230711,121900,29667233,1213,1213,1213,1213,150
20230711,121800,29485283,1213,1213,1213,1213,0
20230711,121700,29485283,1213,1213,1213,1213,1000
20230711,121600,28272283,1213,1213,1213,1213,0
20230711,121500,28272283,1213,1213,1213,1213,0
20230711,121400,28272283,1213,1213,1213,1213,4
20230711,121300,28267431,1213,1213,1213,1213,0
20230711,121200,28267431,1213,1213,1213,1213,0
20230711,121100,28267431,1213,1213,1213,1213,0
20230711,121000,28267431,1213,1213,1213,1213,0
20230711,120900,28267431,1213,1213,1213,1213,10
20230711,120800,28255301,1213,1213,1213,1213,1
20230711,120700,28254088,1213,1213,1213,1213,0
20230711,120600,28254088,1213,1213,1213,1213,0
20230711,120500,28254088,1213,1213,1213,1213,0
20230711,120400,28254088,1213,1213,1213,1213,1
20230711,120300,28252875,1212,1212,1212,1212,0
20230711,120200,28252875,1212,1212,1212,1212,0
20230711,120100,28252875,1212,1212,1212,1212,0
20230711,120000,28252875,1212,1212,1212,1212,0
20230711,115900,28252875,1212,1212,1212,1212,0
20230711,115800,28252875,1212,1212,1212,1212,0
20230711,115700,28252875,1212,1212,1212,1212,0
20230711,115600,28252875,1212,1212,1212,1212,0
20230711,115500,28252875,1212,1212,1212,1212,0
20230711,115400,28252875,1212,1212,1212,1212,0
20230711,115300,28252875,1212,1212,1212,1212,0
20230711,115200,28252875,1212,1212,1212,1212,200
20230711,115100,28010475,1212,1212,1212,1212,0
20230711,115000,28010475,1212,1212,1212,1212,0
20230711,114900,28010475,1212,1212,1212,1212,0
20230711,114800,28010475,1212,1212,1212,1212,0
20230711,114700,28010475,1212,1212,1212,1212,0
20230711,114600,28010475,1212,1212,1212,1212,0
20230711,114500,28010475,1212,1212,1212,1212,0
20230711,114400,28010475,1212,1212,1212,1212,0
20230711,114300,28010475,1212,1212,1212,1212,0
20230711,114200,28010475,1212,1212,1212,1212,0
20230711,114100,28010475,1212,1212,1212,1212,0
20230711,114000,28010475,1212,1212,1212,1212,0
20230711,113900,28010475,1212,1212,1212,1212,0
20230711,113800,28010475,1212,1212,1212,1212,0
20230711,113700,28010475,1212,1212,1212,1212,1
20230711,113600,28009263,1206,1206,1206,1206,900
20230711,113500,26923863,1206,1206,1206,1206,0
20230711,113400,26923863,1206,1206,1206,1206,84
20230711,113300,26822559,1207,1207,1207,1207,931
20230711,113200,25698842,1207,1207,1207,1207,0
20230711,113100,25698842,1207,1207,1207,1207,0
20230711,113000,25698842,1207,1207,1207,1207,0
20230711,112900,25698842,1207,1207,1207,1207,0
20230711,112800,25698842,1207,1207,1207,1207,0
20230711,112700,25698842,1207,1207,1207,1207,0
20230711,112600,25698842,1207,1207,1207,1207,0
20230711,112500,25698842,1207,1207,1207,1207,1
20230711,112400,25697635,1212,1212,1212,1212,0
20230711,112300,25697635,1212,1212,1212,1212,0
20230711,112200,25697635,1212,1212,1212,1212,0
20230711,112100,25697635,1212,1212,1212,1212,0
20230711,112000,25697635,1212,1212,1212,1212,0
20230711,111900,25697635,1212,1212,1212,1212,0
20230711,111800,25697635,1212,1212,1212,1212,0
20230711,111700,25697635,1212,1212,1212,1212,0
20230711,111600,25697635,1212,1212,1212,1212,0
20230711,111500,25697635,1212,1212,1212,1212,0
20230711,111400,25697635,1212,1212,1212,1212,0
20230711,111300,25697635,1212,1212,1212,1212,0
20230711,111200,25697635,1212,1212,1212,1212,0
20230711,111100,25697635,1212,1212,1212,1212,0
20230711,111000,25697635,1212,1212,1212,1212,0
20230711,110900,25697635,1212,1212,1212,1212,0
20230711,110800,25697635,1212,1212,1212,1212,0
20230711,110700,25697635,1212,1212,1212,1212,0
20230711,110600,25697635,1212,1212,1212,1212,0
20230711,110500,25697635,1212,1212,1212,1212,0
20230711,110400,25697635,1212,1212,1212,1212,0
20230711,110300,25697635,1212,1212,1212,1212,0
20230711,110200,25697635,1212,1212,1212,1212,0
20230711,110100,25697635,1212,1212,1212,1212,0
20230711,110000,25697635,1212,1212,1212,1212,0
20230711,105900,25697635,1212,1212,1212,1212,0
20230711,105800,25697635,1212,1212,1212,1212,0
20230711,105700,25697635,1212,1212,1212,1212,0
20230711,105600,25697635,1212,1212,1212,1212,0
20230711,105500,25697635,1212,1212,1212,1212,0
20230711,105400,25697635,1212,1212,1212,1212,0
20230711,105300,25697635,1212,1212,1212,1212,1
20230711,105200,25696423,1205,1205,1205,1205,0
20230711,105100,25696423,1205,1205,1205,1205,1000
20230711,105000,24491423,1205,1205,1205,1205,1600
20230711,104900,22563423,1207,1207,1207,1207,0
20230711,104800,22563423,1207,1207,1207,1207,0
20230711,104700,22563423,1207,1207,1207,1206,343
20230711,104600,22149444,1207,1207,1207,1207,0
20230711,104500,22149444,1207,1208,1208,1207,4000
20230711,104400,17319968,1208,1208,1208,1208,80
20230711,104300,17223328,1208,1208,1208,1208,0
20230711,104200,17223328,1208,1208,1208,1208,0
20230711,104100,17223328,1208,1208,1208,1208,0
20230711,104000,17223328,1208,1208,1208,1208,1
20230711,103900,17222120,1208,1208,1208,1208,1
20230711,103800,17220912,1208,1208,1208,1208,0
20230711,103700,17220912,1208,1208,1208,1208,0
20230711,103600,17220912,1208,1208,1208,1208,0
20230711,103500,17220912,1208,1208,1208,1208,0
20230711,103400,17220912,1208,1208,1208,1208,0
20230711,103300,17220912,1208,1208,1208,1208,0
20230711,103200,17220912,1208,1208,1208,1208,0
20230711,103100,17220912,1208,1208,1208,1208,0
20230711,103000,17220912,1208,1208,1208,1208,0
20230711,102900,17220912,1208,1208,1208,1208,0
20230711,102800,17220912,1208,1208,1208,1208,100
20230711,102700,17100112,1208,1208,1208,1208,0
20230711,102600,17100112,1208,1208,1208,1208,0
20230711,102500,17100112,1208,1208,1208,1208,0
20230711,102400,17100112,1208,1208,1208,1208,0
20230711,102300,17100112,1208,1208,1208,1208,0
20230711,102200,17100112,1208,1208,1208,1208,0
20230711,102100,17100112,1208,1208,1208,1208,0
20230711,102000,17100112,1208,1211,1211,1208,789
20230711,101900,16146997,1208,1208,1208,1208,0
20230711,101800,16146997,1208,1208,1208,1208,0
20230711,101700,16146997,1208,1208,1208,1208,0
20230711,101600,16146997,1208,1208,1208,1208,0
20230711,101500,16146997,1208,1208,1208,1208,0
20230711,101400,16146997,1208,1208,1208,1208,6
20230711,101300,16139749,1214,1214,1214,1214,0
20230711,101200,16139749,1214,1214,1214,1214,0
20230711,101100,16139749,1214,1214,1214,1214,0
20230711,101000,16139749,1214,1214,1214,1214,0
20230711,100900,16139749,1214,1214,1214,1214,0
20230711,100800,16139749,1214,1214,1214,1214,0
20230711,100700,16139749,1214,1214,1214,1214,0
20230711,100600,16139749,1214,1213,1214,1213,2
20230711,100500,16137322,1208,1209,1209,1208,2000
20230711,100400,13720075,1211,1211,1211,1211,0
20230711,100300,13720075,1211,1211,1211,1211,30
20230711,100200,13683745,1211,1211,1211,1211,0
20230711,100100,13683745,1211,1211,1211,1211,4
20230711,100000,13678901,1209,1209,1209,1209,0
20230711,095900,13678901,1209,1209,1209,1209,51
20230711,095800,13617242,1209,1209,1209,1209,202
20230711,095700,13373024,1208,1209,1214,1208,1205
20230711,095600,11916175,1209,1209,1209,1209,1
20230711,095500,11914966,1209,1213,1213,1209,2171
20230711,095400,9289047,1217,1217,1217,1217,0
20230711,095300,9289047,1217,1217,1217,1217,0
20230711,095200,9289047,1217,1217,1217,1217,0
20230711,095100,9289047,1217,1217,1217,1217,0
20230711,095000,9289047,1217,1217,1217,1217,0
20230711,094900,9289047,1217,1217,1217,1217,0
20230711,094800,9289047,1217,1217,1217,1217,0
20230711,094700,9289047,1217,1217,1217,1217,0
20230711,094600,9289047,1217,1210,1218,1210,635
20230711,094500,8520661,1220,1220,1220,1220,0
20230711,094400,8520661,1220,1220,1220,1220,0
20230711,094300,8520661,1220,1220,1220,1220,0
20230711,094200,8520661,1220,1219,1220,1219,4
20230711,094100,8515782,1220,1218,1220,1217,51
20230711,094000,8453633,1218,1218,1218,1218,0
20230711,093900,8453633,1218,1218,1218,1218,26
20230711,093800,8421965,1220,1220,1220,1220,0
20230711,093700,8421965,1220,1220,1220,1220,0
20230711,093600,8421965,1220,1220,1220,1220,0
20230711,093500,8421965,1220,1210,1220,1210,402
20230711,093400,7935505,1210,1210,1210,1210,2
20230711,093300,7933085,1220,1213,1221,1208,291
20230711,093200,7579854,1214,1209,1214,1208,707
20230711,093100,6724691,1208,1208,1208,1207,293
20230711,093000,6370755,1207,1207,1207,1207,3
20230711,092900,6367134,1207,1208,1208,1207,4
20230711,092800,6362305,1207,1207,1207,1207,86
20230711,092700,6258503,1208,1208,1208,1208,0
20230711,092600,6258503,1208,1208,1208,1208,0
20230711,092500,6258503,1208,1208,1208,1208,0
20230711,092400,6258503,1208,1208,1208,1208,0
20230711,092300,6258503,1208,1208,1208,1208,0
20230711,092200,6258503,1208,1208,1208,1208,0
20230711,092100,6258503,1208,1208,1208,1208,0
20230711,092000,6258503,1208,1208,1208,1208,0
20230711,091900,6258503,1208,1208,1208,1208,0
20230711,091800,6258503,1208,1208,1208,1208,0
20230711,091700,6258503,1208,1208,1208,1208,0
20230711,091600,6258503,1208,1208,1208,1208,0
20230711,091500,6258503,1208,1207,1208,1207,3000
20230711,091400,2634948,1207,1207,1207,1207,0
20230711,091300,2634948,1207,1207,1207,1207,0
20230711,091200,2634948,1207,1205,1207,1205,3
20230711,091100,2631331,1196,1205,1205,1196,605
20230711,091000,1903531,1201,1201,1201,1201,400
20230711,090900,1423131,1203,1203,1203,1203,0
20230711,090800,1423131,1203,1203,1203,1203,0
20230711,090700,1423131,1203,1203,1203,1203,0
20230711,090600,1423131,1203,1203,1203,1203,0
20230711,090500,1423131,1203,1203,1203,1203,1
20230711,090400,1421928,1208,1208,1208,1208,0
20230711,090300,1421928,1208,1208,1208,1208,0
20230711,090200,1421928,1208,1208,1208,1208,0
20230711,090100,1421928,1208,1208,1208,1208,1
20230711,090000,1420720,1204,1204,1204,1204,1180