KissMeData/064800/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193000,82825981,1188,1188,1188,1188,938
20230711,192900,82825981,1188,1188,1188,1188,0
20230711,192800,82825981,1188,1188,1188,1188,0
20230711,192700,82825981,1188,1188,1188,1188,0
20230711,192600,82825981,1188,1188,1188,1188,0
20230711,192500,82825981,1188,1188,1188,1188,0
20230711,192400,82825981,1188,1188,1188,1188,0
20230711,192300,82825981,1188,1188,1188,1188,0
20230711,192200,82825981,1188,1188,1188,1188,0
20230711,192100,82825981,1188,1188,1188,1188,0
20230711,192000,82825981,1188,1188,1188,1188,0
20230711,191900,82825981,1188,1188,1188,1188,0
20230711,191800,82825981,1188,1188,1188,1188,0
20230711,191700,82825981,1188,1188,1188,1188,0
20230711,191600,82825981,1188,1188,1188,1188,0
20230711,191500,82825981,1188,1188,1188,1188,0
20230711,191400,82825981,1188,1188,1188,1188,0
20230711,191300,82825981,1188,1188,1188,1188,0
20230711,191200,82825981,1188,1188,1188,1188,0
20230711,191100,82825981,1188,1188,1188,1188,0
20230711,191000,82825981,1188,1188,1188,1188,0
20230711,190900,82825981,1188,1188,1188,1188,0
20230711,190800,82825981,1188,1188,1188,1188,0
20230711,190700,82825981,1188,1188,1188,1188,0
20230711,190600,82825981,1188,1188,1188,1188,0
20230711,190500,82825981,1188,1188,1188,1188,0
20230711,190400,82825981,1188,1188,1188,1188,0
20230711,190300,82825981,1188,1188,1188,1188,0
20230711,190200,82825981,1188,1188,1188,1188,0
20230711,190100,82825981,1188,1188,1188,1188,0
20230711,190000,82825981,1188,1188,1188,1188,938
20230711,185900,82825981,1188,1188,1188,1188,0
20230711,185800,82825981,1188,1188,1188,1188,0
20230711,185700,82825981,1188,1188,1188,1188,0
20230711,185600,82825981,1188,1188,1188,1188,0
20230711,185500,82825981,1188,1188,1188,1188,0
20230711,185400,82825981,1188,1188,1188,1188,0
20230711,185300,82825981,1188,1188,1188,1188,0
20230711,185200,82825981,1188,1188,1188,1188,0
20230711,185100,82825981,1188,1188,1188,1188,0
20230711,185000,82825981,1188,1188,1188,1188,0
20230711,184900,82825981,1188,1188,1188,1188,0
20230711,184800,82825981,1188,1188,1188,1188,0
20230711,184700,82825981,1188,1188,1188,1188,0
20230711,184600,82825981,1188,1188,1188,1188,0
20230711,184500,82825981,1188,1188,1188,1188,0
20230711,184400,82825981,1188,1188,1188,1188,0
20230711,184300,82825981,1188,1188,1188,1188,0
20230711,184200,82825981,1188,1188,1188,1188,0
20230711,184100,82825981,1188,1188,1188,1188,0
20230711,184000,82825981,1188,1188,1188,1188,0
20230711,183900,82825981,1188,1188,1188,1188,0
20230711,183800,82825981,1188,1188,1188,1188,0
20230711,183700,82825981,1188,1188,1188,1188,0
20230711,183600,82825981,1188,1188,1188,1188,0
20230711,183500,82825981,1188,1188,1188,1188,0
20230711,183400,82825981,1188,1188,1188,1188,0
20230711,183300,82825981,1188,1188,1188,1188,0
20230711,183200,82825981,1188,1188,1188,1188,0
20230711,183100,82825981,1188,1188,1188,1188,0
20230711,183000,82825981,1188,1188,1188,1188,938
20230711,182900,82825981,1188,1188,1188,1188,0
20230711,182800,82825981,1188,1188,1188,1188,0
20230711,182700,82825981,1188,1188,1188,1188,0
20230711,182600,82825981,1188,1188,1188,1188,0
20230711,182500,82825981,1188,1188,1188,1188,0
20230711,182400,82825981,1188,1188,1188,1188,0
20230711,182300,82825981,1188,1188,1188,1188,0
20230711,182200,82825981,1188,1188,1188,1188,0
20230711,182100,82825981,1188,1188,1188,1188,0
20230711,182000,82825981,1188,1188,1188,1188,0
20230711,181900,82825981,1188,1188,1188,1188,0
20230711,181800,82825981,1188,1188,1188,1188,0
20230711,181700,82825981,1188,1188,1188,1188,0
20230711,181600,82825981,1188,1188,1188,1188,0
20230711,181500,82825981,1188,1188,1188,1188,0
20230711,181400,82825981,1188,1188,1188,1188,0
20230711,181300,82825981,1188,1188,1188,1188,0
20230711,181200,82825981,1188,1188,1188,1188,0
20230711,181100,82825981,1188,1188,1188,1188,0
20230711,181000,82825981,1188,1188,1188,1188,0
20230711,180900,82825981,1188,1188,1188,1188,0
20230711,180800,82825981,1188,1188,1188,1188,0
20230711,180700,82825981,1188,1188,1188,1188,0
20230711,180600,82825981,1188,1188,1188,1188,0
20230711,180500,82825981,1188,1188,1188,1188,0
20230711,180400,82825981,1188,1188,1188,1188,0
20230711,180300,82825981,1188,1188,1188,1188,0
20230711,180200,82825981,1188,1188,1188,1188,0
20230711,180100,82825981,1188,1188,1188,1188,0
20230711,180000,82825981,1188,1188,1188,1188,938
20230711,175900,82825981,1188,1188,1188,1188,0
20230711,175800,82825981,1188,1188,1188,1188,0
20230711,175700,82825981,1188,1188,1188,1188,0
20230711,175600,82825981,1188,1188,1188,1188,0
20230711,175500,82825981,1188,1188,1188,1188,0
20230711,175400,82825981,1188,1188,1188,1188,0
20230711,175300,82825981,1188,1188,1188,1188,0
20230711,175200,82825981,1188,1188,1188,1188,0
20230711,175100,82825981,1188,1188,1188,1188,0
20230711,175000,82825981,1188,1188,1188,1188,0
20230711,174900,82825981,1188,1188,1188,1188,0
20230711,174800,82825981,1188,1188,1188,1188,0
20230711,174700,82825981,1188,1188,1188,1188,0
20230711,174600,82825981,1188,1188,1188,1188,0
20230711,174500,82825981,1188,1188,1188,1188,0
20230711,174400,82825981,1188,1188,1188,1188,0
20230711,174300,82825981,1188,1188,1188,1188,0
20230711,174200,82825981,1188,1188,1188,1188,0
20230711,174100,82825981,1188,1188,1188,1188,0
20230711,174000,82825981,1188,1188,1188,1188,0
20230711,173900,82825981,1188,1188,1188,1188,0
20230711,173800,82825981,1188,1188,1188,1188,0
20230711,173700,82825981,1188,1188,1188,1188,0
20230711,173600,82825981,1188,1188,1188,1188,0
20230711,173500,82825981,1188,1188,1188,1188,0
20230711,173400,82825981,1188,1188,1188,1188,0
20230711,173300,82825981,1188,1188,1188,1188,0
20230711,173200,82825981,1188,1188,1188,1188,0
20230711,173100,82825981,1188,1188,1188,1188,0
20230711,173000,82825981,1188,1188,1188,1188,938
20230711,172900,82825981,1188,1188,1188,1188,0
20230711,172800,82825981,1188,1188,1188,1188,0
20230711,172700,82825981,1188,1188,1188,1188,0
20230711,172600,82825981,1188,1188,1188,1188,0
20230711,172500,82825981,1188,1188,1188,1188,0
20230711,172400,82825981,1188,1188,1188,1188,0
20230711,172300,82825981,1188,1188,1188,1188,0
20230711,172200,82825981,1188,1188,1188,1188,0
20230711,172100,82825981,1188,1188,1188,1188,0
20230711,172000,82825981,1188,1188,1188,1188,0
20230711,171900,82825981,1188,1188,1188,1188,0
20230711,171800,82825981,1188,1188,1188,1188,0
20230711,171700,82825981,1188,1188,1188,1188,0
20230711,171600,82825981,1188,1188,1188,1188,0
20230711,171500,82825981,1188,1188,1188,1188,0
20230711,171400,82825981,1188,1188,1188,1188,0
20230711,171300,82825981,1188,1188,1188,1188,0
20230711,171200,82825981,1188,1188,1188,1188,0
20230711,171100,82825981,1188,1188,1188,1188,0
20230711,171000,82825981,1188,1188,1188,1188,0
20230711,170900,82825981,1188,1188,1188,1188,0
20230711,170800,82825981,1188,1188,1188,1188,0
20230711,170700,82825981,1188,1188,1188,1188,0
20230711,170600,82825981,1188,1188,1188,1188,0
20230711,170500,82825981,1188,1188,1188,1188,0
20230711,170400,82825981,1188,1188,1188,1188,0
20230711,170300,82825981,1188,1188,1188,1188,0
20230711,170200,82825981,1188,1188,1188,1188,0
20230711,170100,82825981,1188,1188,1188,1188,0
20230711,170000,82825981,1188,1188,1188,1188,938
20230711,165900,82825981,1188,1188,1188,1188,0
20230711,165800,82825981,1188,1188,1188,1188,0
20230711,165700,82825981,1188,1188,1188,1188,0
20230711,165600,82825981,1188,1188,1188,1188,0
20230711,165500,82825981,1188,1188,1188,1188,0
20230711,165400,82825981,1188,1188,1188,1188,0
20230711,165300,82825981,1188,1188,1188,1188,0
20230711,165200,82825981,1188,1188,1188,1188,0
20230711,165100,82825981,1188,1188,1188,1188,0
20230711,165000,82825981,1188,1188,1188,1188,0
20230711,164900,82825981,1188,1188,1188,1188,0
20230711,164800,82825981,1188,1188,1188,1188,0
20230711,164700,82825981,1188,1188,1188,1188,0
20230711,164600,82825981,1188,1188,1188,1188,0
20230711,164500,82825981,1188,1188,1188,1188,0
20230711,164400,82825981,1188,1188,1188,1188,0
20230711,164300,82825981,1188,1188,1188,1188,0
20230711,164200,82825981,1188,1188,1188,1188,0
20230711,164100,82825981,1188,1188,1188,1188,0
20230711,164000,82825981,1188,1188,1188,1188,0
20230711,163900,82825981,1188,1188,1188,1188,0
20230711,163800,82825981,1188,1188,1188,1188,0
20230711,163700,82825981,1188,1188,1188,1188,0
20230711,163600,82825981,1188,1188,1188,1188,0
20230711,163500,82825981,1188,1188,1188,1188,0
20230711,163400,82825981,1188,1188,1188,1188,0
20230711,163300,82825981,1188,1188,1188,1188,0
20230711,163200,82825981,1188,1188,1188,1188,0
20230711,163100,82825981,1188,1188,1188,1188,0
20230711,163000,82825981,1188,1188,1188,1188,938
20230711,162900,82825981,1188,1188,1188,1188,0
20230711,162800,82825981,1188,1188,1188,1188,0
20230711,162700,82825981,1188,1188,1188,1188,0
20230711,162600,82825981,1188,1188,1188,1188,0
20230711,162500,82825981,1188,1188,1188,1188,0
20230711,162400,82825981,1188,1188,1188,1188,0
20230711,162300,82825981,1188,1188,1188,1188,0
20230711,162200,82825981,1188,1188,1188,1188,0
20230711,162100,82825981,1188,1188,1188,1188,0
20230711,162000,82825981,1188,1188,1188,1188,0
20230711,161900,82825981,1188,1188,1188,1188,0
20230711,161800,82825981,1188,1188,1188,1188,0
20230711,161700,82825981,1188,1188,1188,1188,0
20230711,161600,82825981,1188,1188,1188,1188,0
20230711,161500,82825981,1188,1188,1188,1188,0
20230711,161400,82825981,1188,1188,1188,1188,0
20230711,161300,82825981,1188,1188,1188,1188,0
20230711,161200,82825981,1188,1188,1188,1188,0
20230711,161100,82825981,1188,1188,1188,1188,0
20230711,161000,82825981,1188,1188,1188,1188,0
20230711,160900,82825981,1188,1188,1188,1188,0
20230711,160800,82825981,1188,1188,1188,1188,0
20230711,160700,82825981,1188,1188,1188,1188,0
20230711,160600,82825981,1188,1188,1188,1188,0
20230711,160500,82825981,1188,1188,1188,1188,0
20230711,160400,82825981,1188,1188,1188,1188,0
20230711,160300,82825981,1188,1188,1188,1188,0
20230711,160200,82825981,1188,1188,1188,1188,0
20230711,160100,82825981,1188,1188,1188,1188,0
20230711,160000,82825981,1188,1188,1188,1188,938
20230711,155900,82825981,1188,1188,1188,1188,0
20230711,155800,82825981,1188,1188,1188,1188,0
20230711,155700,82825981,1188,1188,1188,1188,0
20230711,155600,82825981,1188,1188,1188,1188,0
20230711,155500,82825981,1188,1188,1188,1188,0
20230711,155400,82825981,1188,1188,1188,1188,0
20230711,155300,82825981,1188,1188,1188,1188,0
20230711,155200,82825981,1188,1188,1188,1188,0
20230711,155100,82825981,1188,1188,1188,1188,0
20230711,155000,82825981,1188,1188,1188,1188,0
20230711,154900,82825981,1188,1188,1188,1188,0
20230711,154800,82825981,1188,1188,1188,1188,0
20230711,154700,82825981,1188,1188,1188,1188,0
20230711,154600,82825981,1188,1188,1188,1188,0
20230711,154500,82825981,1188,1188,1188,1188,0
20230711,154400,82825981,1188,1188,1188,1188,0
20230711,154300,82825981,1188,1188,1188,1188,0
20230711,154200,82825981,1188,1188,1188,1188,0
20230711,154100,82825981,1188,1188,1188,1188,0
20230711,154000,82825981,1188,1188,1188,1188,0
20230711,153900,82825981,1188,1188,1188,1188,0
20230711,153800,82825981,1188,1188,1188,1188,0
20230711,153700,82825981,1188,1188,1188,1188,0
20230711,153600,82825981,1188,1188,1188,1188,0
20230711,153500,82825981,1188,1188,1188,1188,0
20230711,153400,82825981,1188,1188,1188,1188,0
20230711,153300,82825981,1188,1188,1188,1188,0
20230711,153200,82825981,1188,1188,1188,1188,0
20230711,153100,82825981,1188,1188,1188,1188,0
20230711,153000,82825981,1188,1188,1188,1188,1876
20230711,152900,81711637,1188,1188,1188,1188,0
20230711,152800,81711637,1188,1188,1188,1188,0
20230711,152700,81711637,1188,1188,1188,1188,0
20230711,152600,81711637,1188,1188,1188,1188,0
20230711,152500,81711637,1188,1188,1188,1188,0
20230711,152400,81711637,1188,1188,1188,1188,0
20230711,152300,81711637,1188,1188,1188,1188,0
20230711,152200,81711637,1188,1188,1188,1188,0
20230711,152100,81711637,1188,1188,1188,1188,0
20230711,152000,81711637,1188,1188,1188,1188,0
20230711,151900,81711637,1188,1188,1188,1188,0
20230711,151800,81711637,1188,1188,1188,1181,518
20230711,151700,81097415,1188,1188,1188,1181,103
20230711,151600,80975632,1181,1187,1188,1181,3497
20230711,151500,76840538,1187,1187,1187,1187,0
20230711,151400,76840538,1187,1187,1187,1187,1
20230711,151300,76839351,1183,1183,1183,1183,0
20230711,151200,76839351,1183,1183,1183,1183,0
20230711,151100,76839351,1183,1183,1183,1183,0
20230711,151000,76839351,1183,1183,1183,1183,0
20230711,150900,76839351,1183,1183,1183,1183,0
20230711,150800,76839351,1183,1183,1183,1183,12
20230711,150700,76825155,1183,1183,1183,1183,0
20230711,150600,76825155,1183,1183,1183,1183,4
20230711,150500,76820423,1187,1187,1187,1187,0
20230711,150400,76820423,1187,1187,1187,1187,0
20230711,150300,76820423,1187,1187,1187,1187,0
20230711,150200,76820423,1187,1187,1187,1187,0
20230711,150100,76820423,1187,1187,1187,1187,0
20230711,150000,76820423,1187,1187,1187,1187,0
20230711,145900,76820423,1187,1187,1187,1187,0
20230711,145800,76820423,1187,1187,1187,1187,0
20230711,145700,76820423,1187,1187,1187,1187,0
20230711,145600,76820423,1187,1187,1187,1187,12
20230711,145500,76806179,1187,1187,1187,1187,0
20230711,145400,76806179,1187,1187,1187,1187,0
20230711,145300,76806179,1187,1187,1187,1187,1
20230711,145200,76804992,1183,1183,1183,1183,90
20230711,145100,76698522,1187,1187,1187,1187,20
20230711,145000,76674782,1183,1183,1183,1183,500
20230711,144900,76083282,1187,1187,1187,1187,0
20230711,144800,76083282,1187,1187,1187,1187,0
20230711,144700,76083282,1187,1187,1187,1187,180
20230711,144600,75869622,1185,1185,1185,1185,0
20230711,144500,75869622,1185,1185,1185,1185,0
20230711,144400,75869622,1185,1185,1185,1185,0
20230711,144300,75869622,1185,1183,1185,1183,1905
20230711,144200,73613407,1183,1181,1183,1181,4
20230711,144100,73608677,1182,1182,1182,1182,0
20230711,144000,73608677,1182,1183,1183,1182,2
20230711,143900,73606312,1180,1180,1180,1180,0
20230711,143800,73606312,1180,1180,1180,1180,0
20230711,143700,73606312,1180,1180,1180,1180,2
20230711,143600,73603952,1180,1180,1180,1180,512
20230711,143500,72999792,1180,1180,1180,1180,0
20230711,143400,72999792,1180,1180,1180,1180,1000
20230711,143300,71819792,1185,1185,1185,1185,0
20230711,143200,71819792,1185,1185,1185,1185,0
20230711,143100,71819792,1185,1185,1185,1185,0
20230711,143000,71819792,1185,1185,1185,1185,1
20230711,142900,71818607,1180,1185,1185,1180,327
20230711,142800,71432697,1180,1180,1180,1180,0
20230711,142700,71432697,1180,1180,1180,1180,0
20230711,142600,71432697,1180,1180,1180,1180,0
20230711,142500,71432697,1180,1180,1180,1180,0
20230711,142400,71432697,1180,1180,1180,1180,1
20230711,142300,71431517,1182,1182,1182,1182,0
20230711,142200,71431517,1182,1182,1182,1182,400
20230711,142100,70958717,1182,1182,1182,1182,0
20230711,142000,70958717,1182,1182,1182,1182,0
20230711,141900,70958717,1182,1182,1182,1182,0
20230711,141800,70958717,1182,1182,1182,1182,0
20230711,141700,70958717,1182,1182,1182,1182,0
20230711,141600,70958717,1182,1182,1182,1182,0
20230711,141500,70958717,1182,1179,1182,1177,511
20230711,141400,70357103,1179,1179,1179,1179,0
20230711,141300,70357103,1179,1179,1179,1179,0
20230711,141200,70357103,1179,1179,1179,1179,0
20230711,141100,70357103,1179,1179,1179,1179,0
20230711,141000,70357103,1179,1179,1179,1179,0
20230711,140900,70357103,1179,1179,1179,1179,67
20230711,140800,70278110,1178,1178,1178,1178,4
20230711,140700,70273398,1178,1179,1179,1178,119
20230711,140600,70133101,1179,1179,1179,1179,0
20230711,140500,70133101,1179,1179,1179,1179,0
20230711,140400,70133101,1179,1179,1179,1179,0
20230711,140300,70133101,1179,1179,1179,1179,0
20230711,140200,70133101,1179,1179,1179,1179,0
20230711,140100,70133101,1179,1179,1179,1179,0
20230711,140000,70133101,1179,1179,1179,1179,0
20230711,135900,70133101,1179,1179,1179,1179,0
20230711,135800,70133101,1179,1181,1181,1179,354
20230711,135700,69715578,1184,1184,1184,1184,0
20230711,135600,69715578,1184,1184,1184,1184,10
20230711,135500,69703738,1185,1185,1185,1185,0
20230711,135400,69703738,1185,1185,1185,1185,0
20230711,135300,69703738,1185,1185,1185,1185,100
20230711,135200,69585238,1187,1187,1187,1187,0
20230711,135100,69585238,1187,1187,1187,1187,0
20230711,135000,69585238,1187,1187,1187,1187,0
20230711,134900,69585238,1187,1187,1187,1187,0
20230711,134800,69585238,1187,1187,1187,1187,0
20230711,134700,69585238,1187,1187,1187,1187,0
20230711,134600,69585238,1187,1187,1187,1187,0
20230711,134500,69585238,1187,1187,1187,1187,0
20230711,134400,69585238,1187,1187,1187,1187,0
20230711,134300,69585238,1187,1187,1187,1187,0
20230711,134200,69585238,1187,1187,1187,1187,0
20230711,134100,69585238,1187,1187,1187,1187,0
20230711,134000,69585238,1187,1187,1187,1187,0
20230711,133900,69585238,1187,1187,1187,1187,0
20230711,133800,69585238,1187,1187,1187,1187,0
20230711,133700,69585238,1187,1187,1187,1187,0
20230711,133600,69585238,1187,1187,1187,1187,0
20230711,133500,69585238,1187,1187,1187,1187,0
20230711,133400,69585238,1187,1187,1187,1187,1
20230711,133300,69584051,1187,1187,1187,1187,1
20230711,133200,69582864,1180,1180,1180,1180,204
20230711,133100,69342144,1180,1181,1181,1180,5500
20230711,133000,62852141,1180,1180,1180,1180,0
20230711,132900,62852141,1180,1180,1180,1180,0
20230711,132800,62852141,1180,1180,1180,1180,0
20230711,132700,62852141,1180,1180,1180,1180,0
20230711,132600,62852141,1180,1180,1180,1180,0
20230711,132500,62852141,1180,1180,1180,1180,21
20230711,132400,62827361,1187,1187,1187,1187,0
20230711,132300,62827361,1187,1187,1187,1187,0
20230711,132200,62827361,1187,1187,1187,1187,0
20230711,132100,62827361,1187,1187,1187,1187,1
20230711,132000,62826174,1180,1180,1180,1180,100
20230711,131900,62708174,1188,1188,1188,1188,0
20230711,131800,62708174,1188,1188,1188,1188,0
20230711,131700,62708174,1188,1188,1188,1188,0
20230711,131600,62708174,1188,1188,1188,1188,0
20230711,131500,62708174,1188,1188,1188,1188,0
20230711,131400,62708174,1188,1188,1188,1188,0
20230711,131300,62708174,1188,1188,1188,1188,0
20230711,131200,62708174,1188,1188,1188,1188,0
20230711,131100,62708174,1188,1188,1188,1188,0
20230711,131000,62708174,1188,1188,1188,1188,0
20230711,130900,62708174,1188,1188,1188,1188,0
20230711,130800,62708174,1188,1188,1188,1188,0
20230711,130700,62708174,1188,1188,1188,1188,0
20230711,130600,62708174,1188,1188,1188,1188,0
20230711,130500,62708174,1188,1188,1188,1188,0
20230711,130400,62708174,1188,1188,1188,1188,0
20230711,130300,62708174,1188,1188,1188,1188,0
20230711,130200,62708174,1188,1188,1188,1188,0
20230711,130100,62708174,1188,1188,1188,1188,0
20230711,130000,62708174,1188,1188,1188,1188,0
20230711,125900,62708174,1188,1188,1188,1188,0
20230711,125800,62708174,1188,1188,1188,1188,0
20230711,125700,62708174,1188,1188,1188,1188,0
20230711,125600,62708174,1188,1188,1188,1188,0
20230711,125500,62708174,1188,1188,1188,1188,0
20230711,125400,62708174,1188,1188,1188,1188,0
20230711,125300,62708174,1188,1188,1188,1188,0
20230711,125200,62708174,1188,1188,1188,1188,0
20230711,125100,62708174,1188,1188,1188,1188,0
20230711,125000,62708174,1188,1188,1188,1188,0
20230711,124900,62708174,1188,1188,1188,1188,0
20230711,124800,62708174,1188,1188,1188,1188,0
20230711,124700,62708174,1188,1188,1188,1188,0
20230711,124600,62708174,1188,1188,1188,1188,0
20230711,124500,62708174,1188,1188,1188,1188,0
20230711,124400,62708174,1188,1188,1188,1188,0
20230711,124300,62708174,1188,1188,1188,1188,0
20230711,124200,62708174,1188,1188,1188,1188,70
20230711,124100,62625014,1186,1186,1186,1186,0
20230711,124000,62625014,1186,1186,1186,1186,2764
20230711,123900,59346910,1188,1188,1188,1188,1
20230711,123800,59345722,1185,1185,1185,1185,3414
20230711,123700,55300132,1183,1183,1183,1183,286
20230711,123600,54961794,1183,1183,1183,1183,0
20230711,123500,54961794,1183,1183,1183,1183,442
20230711,123400,54438908,1183,1183,1183,1183,0
20230711,123300,54438908,1183,1183,1183,1183,5
20230711,123200,54432993,1180,1180,1180,1180,0
20230711,123100,54432993,1180,1180,1180,1180,1802
20230711,123000,52306633,1184,1184,1184,1184,0
20230711,122900,52306633,1184,1184,1184,1184,10
20230711,122800,52294793,1180,1180,1180,1180,209
20230711,122700,52048173,1189,1189,1189,1189,0
20230711,122600,52048173,1189,1189,1189,1189,0
20230711,122500,52048173,1189,1181,1189,1180,522
20230711,122400,51431716,1180,1180,1180,1180,0
20230711,122300,51431716,1180,1180,1180,1180,0
20230711,122200,51431716,1180,1180,1180,1180,800
20230711,122100,50487716,1180,1182,1182,1180,422
20230711,122000,49989534,1182,1182,1182,1182,0
20230711,121900,49989534,1182,1182,1182,1182,0
20230711,121800,49989534,1182,1182,1182,1182,0
20230711,121700,49989534,1182,1182,1182,1182,0
20230711,121600,49989534,1182,1182,1182,1182,0
20230711,121500,49989534,1182,1180,1182,1180,602
20230711,121400,49279170,1181,1181,1181,1181,912
20230711,121300,48202098,1181,1181,1181,1181,469
20230711,121200,47648209,1187,1187,1187,1187,0
20230711,121100,47648209,1187,1187,1187,1187,20
20230711,121000,47624469,1188,1188,1188,1188,0
20230711,120900,47624469,1188,1188,1188,1188,0
20230711,120800,47624469,1188,1188,1188,1188,0
20230711,120700,47624469,1188,1188,1188,1188,0
20230711,120600,47624469,1188,1188,1188,1188,0
20230711,120500,47624469,1188,1188,1188,1188,0
20230711,120400,47624469,1188,1188,1188,1188,0
20230711,120300,47624469,1188,1188,1188,1188,0
20230711,120200,47624469,1188,1188,1188,1188,0
20230711,120100,47624469,1188,1188,1188,1188,0
20230711,120000,47624469,1188,1188,1188,1188,900
20230711,115900,46555269,1181,1181,1181,1181,37
20230711,115800,46511572,1188,1188,1188,1188,2
20230711,115700,46509196,1189,1189,1189,1189,0
20230711,115600,46509196,1189,1189,1189,1189,0
20230711,115500,46509196,1189,1189,1189,1189,0
20230711,115400,46509196,1189,1189,1189,1189,0
20230711,115300,46509196,1189,1189,1189,1189,0
20230711,115200,46509196,1189,1189,1189,1189,0
20230711,115100,46509196,1189,1189,1189,1189,0
20230711,115000,46509196,1189,1189,1189,1189,0
20230711,114900,46509196,1189,1189,1189,1189,0
20230711,114800,46509196,1189,1189,1189,1189,0
20230711,114700,46509196,1189,1189,1189,1189,0
20230711,114600,46509196,1189,1189,1189,1189,0
20230711,114500,46509196,1189,1189,1189,1189,0
20230711,114400,46509196,1189,1189,1189,1189,0
20230711,114300,46509196,1189,1182,1189,1182,2097
20230711,114200,44030385,1181,1182,1182,1181,369
20230711,114100,43594260,1182,1182,1182,1182,140
20230711,114000,43428780,1182,1182,1182,1182,0
20230711,113900,43428780,1182,1182,1182,1182,0
20230711,113800,43428780,1182,1182,1182,1182,0
20230711,113700,43428780,1182,1181,1182,1181,3
20230711,113600,43425236,1182,1182,1182,1182,0
20230711,113500,43425236,1182,1182,1182,1182,0
20230711,113400,43425236,1182,1182,1182,1182,0
20230711,113300,43425236,1182,1182,1182,1182,0
20230711,113200,43425236,1182,1182,1182,1182,0
20230711,113100,43425236,1182,1182,1182,1182,0
20230711,113000,43425236,1182,1182,1182,1182,0
20230711,112900,43425236,1182,1182,1182,1182,0
20230711,112800,43425236,1182,1182,1182,1182,0
20230711,112700,43425236,1182,1182,1182,1182,1000
20230711,112600,42243236,1180,1180,1180,1180,0
20230711,112500,42243236,1180,1180,1180,1180,1
20230711,112400,42242056,1180,1180,1180,1180,2
20230711,112300,42239696,1181,1181,1181,1181,173
20230711,112200,42035383,1181,1180,1181,1180,2
20230711,112100,42033022,1180,1180,1180,1180,3
20230711,112000,42029482,1180,1180,1180,1180,1055
20230711,111900,40784582,1182,1182,1182,1182,0
20230711,111800,40784582,1182,1181,1182,1181,512
20230711,111700,40179888,1181,1181,1181,1181,0
20230711,111600,40179888,1181,1181,1181,1176,7
20230711,111500,40171626,1180,1180,1180,1180,0
20230711,111400,40171626,1180,1180,1180,1180,0
20230711,111300,40171626,1180,1179,1181,1175,3247
20230711,111200,36349165,1179,1180,1181,1179,1356
20230711,111100,34749702,1182,1182,1182,1182,0
20230711,111000,34749702,1182,1182,1182,1182,0
20230711,110900,34749702,1182,1182,1182,1182,0
20230711,110800,34749702,1182,1182,1182,1182,0
20230711,110700,34749702,1182,1181,1182,1181,6
20230711,110600,34742614,1180,1180,1180,1180,366
20230711,110500,34310734,1181,1180,1181,1180,135
20230711,110400,34151420,1182,1182,1182,1180,148
20230711,110300,33976734,1182,1186,1186,1180,3169
20230711,110200,30234007,1186,1182,1186,1182,240
20230711,110100,29950323,1182,1182,1182,1182,410
20230711,110000,29465703,1186,1186,1186,1186,0
20230711,105900,29465703,1186,1186,1186,1186,0
20230711,105800,29465703,1186,1186,1186,1186,0
20230711,105700,29465703,1186,1186,1186,1186,1
20230711,105600,29464517,1183,1183,1183,1183,1166
20230711,105500,28085139,1187,1187,1187,1187,1
20230711,105400,28083952,1187,1187,1187,1187,0
20230711,105300,28083952,1187,1187,1187,1187,0
20230711,105200,28083952,1187,1187,1187,1187,0
20230711,105100,28083952,1187,1187,1187,1187,10
20230711,105000,28072082,1188,1188,1188,1188,0
20230711,104900,28072082,1188,1188,1188,1188,0
20230711,104800,28072082,1188,1188,1188,1188,0
20230711,104700,28072082,1188,1188,1188,1188,5
20230711,104600,28066142,1183,1183,1183,1183,48
20230711,104500,28009358,1189,1189,1189,1189,0
20230711,104400,28009358,1189,1189,1189,1189,201
20230711,104300,27770369,1189,1189,1189,1189,0
20230711,104200,27770369,1189,1189,1189,1189,0
20230711,104100,27770369,1189,1189,1189,1189,0
20230711,104000,27770369,1189,1189,1189,1189,0
20230711,103900,27770369,1189,1189,1189,1189,0
20230711,103800,27770369,1189,1189,1189,1189,0
20230711,103700,27770369,1189,1189,1189,1189,0
20230711,103600,27770369,1189,1189,1189,1189,0
20230711,103500,27770369,1189,1189,1189,1189,0
20230711,103400,27770369,1189,1189,1189,1189,0
20230711,103300,27770369,1189,1189,1189,1189,0
20230711,103200,27770369,1189,1189,1189,1189,0
20230711,103100,27770369,1189,1189,1189,1189,0
20230711,103000,27770369,1189,1189,1189,1189,0
20230711,102900,27770369,1189,1189,1189,1189,0
20230711,102800,27770369,1189,1189,1189,1189,0
20230711,102700,27770369,1189,1189,1189,1189,0
20230711,102600,27770369,1189,1189,1189,1189,0
20230711,102500,27770369,1189,1189,1189,1189,0
20230711,102400,27770369,1189,1189,1189,1189,0
20230711,102300,27770369,1189,1189,1189,1189,22
20230711,102200,27744211,1189,1189,1189,1189,0
20230711,102100,27744211,1189,1189,1189,1189,0
20230711,102000,27744211,1189,1189,1189,1189,0
20230711,101900,27744211,1189,1189,1189,1189,10
20230711,101800,27732321,1189,1189,1189,1189,0
20230711,101700,27732321,1189,1189,1189,1189,0
20230711,101600,27732321,1189,1184,1189,1184,70
20230711,101500,27649436,1184,1184,1184,1184,1
20230711,101400,27648252,1184,1184,1184,1184,10
20230711,101300,27636412,1189,1189,1189,1189,0
20230711,101200,27636412,1189,1185,1189,1184,1129
20230711,101100,26299656,1185,1185,1185,1185,1
20230711,101000,26298471,1186,1186,1186,1186,165
20230711,100900,26102781,1180,1186,1186,1180,18
20230711,100800,26081535,1187,1187,1187,1187,0
20230711,100700,26081535,1187,1187,1187,1187,287
20230711,100600,25740866,1189,1189,1189,1189,0
20230711,100500,25740866,1189,1189,1189,1189,0
20230711,100400,25740866,1189,1189,1189,1189,0
20230711,100300,25740866,1189,1188,1189,1188,300
20230711,100200,25384183,1189,1189,1189,1189,0
20230711,100100,25384183,1189,1189,1189,1189,0
20230711,100000,25384183,1189,1181,1189,1180,205
20230711,095900,25142118,1190,1190,1190,1190,0
20230711,095800,25142118,1190,1190,1190,1190,0
20230711,095700,25142118,1190,1190,1190,1190,0
20230711,095600,25142118,1190,1190,1190,1190,11
20230711,095500,25129028,1193,1193,1193,1193,0
20230711,095400,25129028,1193,1185,1193,1185,200
20230711,095300,24892012,1183,1183,1183,1183,0
20230711,095200,24892012,1183,1182,1183,1182,1723
20230711,095100,22853755,1183,1183,1183,1183,329
20230711,095000,22464548,1185,1185,1185,1185,10
20230711,094900,22452698,1183,1183,1183,1183,0
20230711,094800,22452698,1183,1183,1183,1183,21
20230711,094700,22427855,1184,1184,1184,1184,0
20230711,094600,22427855,1184,1184,1184,1184,31
20230711,094500,22391151,1184,1178,1184,1178,4094
20230711,094400,17565861,1179,1178,1192,1178,2546
20230711,094300,14564048,1189,1180,1189,1180,305
20230711,094200,14203968,1180,1185,1185,1180,229
20230711,094100,13933175,1185,1185,1185,1185,1000
20230711,094000,12748175,1185,1185,1185,1185,10
20230711,093900,12736325,1181,1181,1181,1181,0
20230711,093800,12736325,1181,1184,1184,1181,920
20230711,093700,11648945,1189,1189,1189,1189,120
20230711,093600,11506265,1193,1193,1193,1183,1448
20230711,093500,9791004,1197,1197,1197,1197,0
20230711,093400,9791004,1197,1188,1197,1186,347
20230711,093300,9378681,1188,1188,1188,1188,0
20230711,093200,9378681,1188,1198,1198,1188,456
20230711,093100,8836492,1200,1200,1200,1200,0
20230711,093000,8836492,1200,1200,1200,1200,0
20230711,092900,8836492,1200,1200,1200,1200,0
20230711,092800,8836492,1200,1200,1200,1200,0
20230711,092700,8836492,1200,1200,1200,1200,0
20230711,092600,8836492,1200,1200,1200,1200,0
20230711,092500,8836492,1200,1199,1200,1199,870
20230711,092400,7792521,1200,1199,1200,1199,800
20230711,092300,6832574,1200,1200,1200,1200,0
20230711,092200,6832574,1200,1200,1200,1200,0
20230711,092100,6832574,1200,1200,1200,1200,0
20230711,092000,6832574,1200,1200,1200,1200,0
20230711,091900,6832574,1200,1200,1200,1200,0
20230711,091800,6832574,1200,1200,1200,1200,0
20230711,091700,6832574,1200,1196,1200,1196,64
20230711,091600,6755957,1187,1196,1196,1187,57
20230711,091500,6688208,1187,1188,1198,1187,252
20230711,091400,6388882,1189,1189,1189,1189,600
20230711,091300,5675482,1200,1201,1207,1187,32
20230711,091200,5637068,1201,1208,1216,1184,1089
20230711,091100,4314380,1186,1186,1187,1186,1288
20230711,091000,2785937,1187,1187,1187,1187,0
20230711,090900,2785937,1187,1187,1187,1187,0
20230711,090800,2785937,1187,1187,1187,1187,0
20230711,090700,2785937,1187,1187,1187,1187,0
20230711,090600,2785937,1187,1187,1187,1187,0
20230711,090500,2785937,1187,1187,1187,1187,0
20230711,090400,2785937,1187,1187,1187,1187,0
20230711,090300,2785937,1187,1187,1187,1187,30
20230711,090200,2750327,1187,1186,1187,1186,3
20230711,090100,2746768,1176,1176,1176,1176,918
20230711,090000,1667200,1176,1185,1185,1176,1413