KissMeData/097780/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,195000,89701144,1172,1172,1172,1172,863
20230711,194900,89701144,1172,1172,1172,1172,0
20230711,194800,89701144,1172,1172,1172,1172,0
20230711,194700,89701144,1172,1172,1172,1172,0
20230711,194600,89701144,1172,1172,1172,1172,0
20230711,194500,89701144,1172,1172,1172,1172,0
20230711,194400,89701144,1172,1172,1172,1172,0
20230711,194300,89701144,1172,1172,1172,1172,0
20230711,194200,89701144,1172,1172,1172,1172,0
20230711,194100,89701144,1172,1172,1172,1172,0
20230711,194000,89701144,1172,1172,1172,1172,0
20230711,193900,89701144,1172,1172,1172,1172,0
20230711,193800,89701144,1172,1172,1172,1172,0
20230711,193700,89701144,1172,1172,1172,1172,0
20230711,193600,89701144,1172,1172,1172,1172,0
20230711,193500,89701144,1172,1172,1172,1172,0
20230711,193400,89701144,1172,1172,1172,1172,0
20230711,193300,89701144,1172,1172,1172,1172,0
20230711,193200,89701144,1172,1172,1172,1172,0
20230711,193100,89701144,1172,1172,1172,1172,0
20230711,193000,89701144,1172,1172,1172,1172,0
20230711,192900,89701144,1172,1172,1172,1172,0
20230711,192800,89701144,1172,1172,1172,1172,0
20230711,192700,89701144,1172,1172,1172,1172,0
20230711,192600,89701144,1172,1172,1172,1172,0
20230711,192500,89701144,1172,1172,1172,1172,0
20230711,192400,89701144,1172,1172,1172,1172,0
20230711,192300,89701144,1172,1172,1172,1172,0
20230711,192200,89701144,1172,1172,1172,1172,0
20230711,192100,89701144,1172,1172,1172,1172,0
20230711,192000,89701144,1172,1172,1172,1172,863
20230711,191900,89701144,1172,1172,1172,1172,0
20230711,191800,89701144,1172,1172,1172,1172,0
20230711,191700,89701144,1172,1172,1172,1172,0
20230711,191600,89701144,1172,1172,1172,1172,0
20230711,191500,89701144,1172,1172,1172,1172,0
20230711,191400,89701144,1172,1172,1172,1172,0
20230711,191300,89701144,1172,1172,1172,1172,0
20230711,191200,89701144,1172,1172,1172,1172,0
20230711,191100,89701144,1172,1172,1172,1172,0
20230711,191000,89701144,1172,1172,1172,1172,0
20230711,190900,89701144,1172,1172,1172,1172,0
20230711,190800,89701144,1172,1172,1172,1172,0
20230711,190700,89701144,1172,1172,1172,1172,0
20230711,190600,89701144,1172,1172,1172,1172,0
20230711,190500,89701144,1172,1172,1172,1172,0
20230711,190400,89701144,1172,1172,1172,1172,0
20230711,190300,89701144,1172,1172,1172,1172,0
20230711,190200,89701144,1172,1172,1172,1172,0
20230711,190100,89701144,1172,1172,1172,1172,0
20230711,190000,89701144,1172,1172,1172,1172,0
20230711,185900,89701144,1172,1172,1172,1172,0
20230711,185800,89701144,1172,1172,1172,1172,0
20230711,185700,89701144,1172,1172,1172,1172,0
20230711,185600,89701144,1172,1172,1172,1172,0
20230711,185500,89701144,1172,1172,1172,1172,0
20230711,185400,89701144,1172,1172,1172,1172,0
20230711,185300,89701144,1172,1172,1172,1172,0
20230711,185200,89701144,1172,1172,1172,1172,0
20230711,185100,89701144,1172,1172,1172,1172,0
20230711,185000,89701144,1172,1172,1172,1172,863
20230711,184900,89701144,1172,1172,1172,1172,0
20230711,184800,89701144,1172,1172,1172,1172,0
20230711,184700,89701144,1172,1172,1172,1172,0
20230711,184600,89701144,1172,1172,1172,1172,0
20230711,184500,89701144,1172,1172,1172,1172,0
20230711,184400,89701144,1172,1172,1172,1172,0
20230711,184300,89701144,1172,1172,1172,1172,0
20230711,184200,89701144,1172,1172,1172,1172,0
20230711,184100,89701144,1172,1172,1172,1172,0
20230711,184000,89701144,1172,1172,1172,1172,0
20230711,183900,89701144,1172,1172,1172,1172,0
20230711,183800,89701144,1172,1172,1172,1172,0
20230711,183700,89701144,1172,1172,1172,1172,0
20230711,183600,89701144,1172,1172,1172,1172,0
20230711,183500,89701144,1172,1172,1172,1172,0
20230711,183400,89701144,1172,1172,1172,1172,0
20230711,183300,89701144,1172,1172,1172,1172,0
20230711,183200,89701144,1172,1172,1172,1172,0
20230711,183100,89701144,1172,1172,1172,1172,0
20230711,183000,89701144,1172,1172,1172,1172,0
20230711,182900,89701144,1172,1172,1172,1172,0
20230711,182800,89701144,1172,1172,1172,1172,0
20230711,182700,89701144,1172,1172,1172,1172,0
20230711,182600,89701144,1172,1172,1172,1172,0
20230711,182500,89701144,1172,1172,1172,1172,0
20230711,182400,89701144,1172,1172,1172,1172,0
20230711,182300,89701144,1172,1172,1172,1172,0
20230711,182200,89701144,1172,1172,1172,1172,0
20230711,182100,89701144,1172,1172,1172,1172,0
20230711,182000,89701144,1172,1172,1172,1172,863
20230711,181900,89701144,1172,1172,1172,1172,0
20230711,181800,89701144,1172,1172,1172,1172,0
20230711,181700,89701144,1172,1172,1172,1172,0
20230711,181600,89701144,1172,1172,1172,1172,0
20230711,181500,89701144,1172,1172,1172,1172,0
20230711,181400,89701144,1172,1172,1172,1172,0
20230711,181300,89701144,1172,1172,1172,1172,0
20230711,181200,89701144,1172,1172,1172,1172,0
20230711,181100,89701144,1172,1172,1172,1172,0
20230711,181000,89701144,1172,1172,1172,1172,0
20230711,180900,89701144,1172,1172,1172,1172,0
20230711,180800,89701144,1172,1172,1172,1172,0
20230711,180700,89701144,1172,1172,1172,1172,0
20230711,180600,89701144,1172,1172,1172,1172,0
20230711,180500,89701144,1172,1172,1172,1172,0
20230711,180400,89701144,1172,1172,1172,1172,0
20230711,180300,89701144,1172,1172,1172,1172,0
20230711,180200,89701144,1172,1172,1172,1172,0
20230711,180100,89701144,1172,1172,1172,1172,0
20230711,180000,89701144,1172,1172,1172,1172,0
20230711,175900,89701144,1172,1172,1172,1172,0
20230711,175800,89701144,1172,1172,1172,1172,0
20230711,175700,89701144,1172,1172,1172,1172,0
20230711,175600,89701144,1172,1172,1172,1172,0
20230711,175500,89701144,1172,1172,1172,1172,0
20230711,175400,89701144,1172,1172,1172,1172,0
20230711,175300,89701144,1172,1172,1172,1172,0
20230711,175200,89701144,1172,1172,1172,1172,0
20230711,175100,89701144,1172,1172,1172,1172,0
20230711,175000,89701144,1172,1172,1172,1172,863
20230711,174900,89701144,1172,1172,1172,1172,0
20230711,174800,89701144,1172,1172,1172,1172,0
20230711,174700,89701144,1172,1172,1172,1172,0
20230711,174600,89701144,1172,1172,1172,1172,0
20230711,174500,89701144,1172,1172,1172,1172,0
20230711,174400,89701144,1172,1172,1172,1172,0
20230711,174300,89701144,1172,1172,1172,1172,0
20230711,174200,89701144,1172,1172,1172,1172,0
20230711,174100,89701144,1172,1172,1172,1172,0
20230711,174000,89701144,1172,1172,1172,1172,0
20230711,173900,89701144,1172,1172,1172,1172,0
20230711,173800,89701144,1172,1172,1172,1172,0
20230711,173700,89701144,1172,1172,1172,1172,0
20230711,173600,89701144,1172,1172,1172,1172,0
20230711,173500,89701144,1172,1172,1172,1172,0
20230711,173400,89701144,1172,1172,1172,1172,0
20230711,173300,89701144,1172,1172,1172,1172,0
20230711,173200,89701144,1172,1172,1172,1172,0
20230711,173100,89701144,1172,1172,1172,1172,0
20230711,173000,89701144,1172,1172,1172,1172,0
20230711,172900,89701144,1172,1172,1172,1172,0
20230711,172800,89701144,1172,1172,1172,1172,0
20230711,172700,89701144,1172,1172,1172,1172,0
20230711,172600,89701144,1172,1172,1172,1172,0
20230711,172500,89701144,1172,1172,1172,1172,0
20230711,172400,89701144,1172,1172,1172,1172,0
20230711,172300,89701144,1172,1172,1172,1172,0
20230711,172200,89701144,1172,1172,1172,1172,0
20230711,172100,89701144,1172,1172,1172,1172,0
20230711,172000,89701144,1172,1172,1172,1172,863
20230711,171900,89701144,1172,1172,1172,1172,0
20230711,171800,89701144,1172,1172,1172,1172,0
20230711,171700,89701144,1172,1172,1172,1172,0
20230711,171600,89701144,1172,1172,1172,1172,0
20230711,171500,89701144,1172,1172,1172,1172,0
20230711,171400,89701144,1172,1172,1172,1172,0
20230711,171300,89701144,1172,1172,1172,1172,0
20230711,171200,89701144,1172,1172,1172,1172,0
20230711,171100,89701144,1172,1172,1172,1172,0
20230711,171000,89701144,1172,1172,1172,1172,0
20230711,170900,89701144,1172,1172,1172,1172,0
20230711,170800,89701144,1172,1172,1172,1172,0
20230711,170700,89701144,1172,1172,1172,1172,0
20230711,170600,89701144,1172,1172,1172,1172,0
20230711,170500,89701144,1172,1172,1172,1172,0
20230711,170400,89701144,1172,1172,1172,1172,0
20230711,170300,89701144,1172,1172,1172,1172,0
20230711,170200,89701144,1172,1172,1172,1172,0
20230711,170100,89701144,1172,1172,1172,1172,0
20230711,170000,89701144,1172,1172,1172,1172,0
20230711,165900,89701144,1172,1172,1172,1172,0
20230711,165800,89701144,1172,1172,1172,1172,0
20230711,165700,89701144,1172,1172,1172,1172,0
20230711,165600,89701144,1172,1172,1172,1172,0
20230711,165500,89701144,1172,1172,1172,1172,0
20230711,165400,89701144,1172,1172,1172,1172,0
20230711,165300,89701144,1172,1172,1172,1172,0
20230711,165200,89701144,1172,1172,1172,1172,0
20230711,165100,89701144,1172,1172,1172,1172,0
20230711,165000,89701144,1172,1172,1172,1172,863
20230711,164900,89701144,1172,1172,1172,1172,0
20230711,164800,89701144,1172,1172,1172,1172,0
20230711,164700,89701144,1172,1172,1172,1172,0
20230711,164600,89701144,1172,1172,1172,1172,0
20230711,164500,89701144,1172,1172,1172,1172,0
20230711,164400,89701144,1172,1172,1172,1172,0
20230711,164300,89701144,1172,1172,1172,1172,0
20230711,164200,89701144,1172,1172,1172,1172,0
20230711,164100,89701144,1172,1172,1172,1172,0
20230711,164000,89701144,1172,1172,1172,1172,0
20230711,163900,89701144,1172,1172,1172,1172,0
20230711,163800,89701144,1172,1172,1172,1172,0
20230711,163700,89701144,1172,1172,1172,1172,0
20230711,163600,89701144,1172,1172,1172,1172,0
20230711,163500,89701144,1172,1172,1172,1172,0
20230711,163400,89701144,1172,1172,1172,1172,0
20230711,163300,89701144,1172,1172,1172,1172,0
20230711,163200,89701144,1172,1172,1172,1172,0
20230711,163100,89701144,1172,1172,1172,1172,0
20230711,163000,89701144,1172,1172,1172,1172,0
20230711,162900,89701144,1172,1172,1172,1172,0
20230711,162800,89701144,1172,1172,1172,1172,0
20230711,162700,89701144,1172,1172,1172,1172,0
20230711,162600,89701144,1172,1172,1172,1172,0
20230711,162500,89701144,1172,1172,1172,1172,0
20230711,162400,89701144,1172,1172,1172,1172,0
20230711,162300,89701144,1172,1172,1172,1172,0
20230711,162200,89701144,1172,1172,1172,1172,0
20230711,162100,89701144,1172,1172,1172,1172,0
20230711,162000,89701144,1172,1172,1172,1172,863
20230711,161900,89701144,1172,1172,1172,1172,0
20230711,161800,89701144,1172,1172,1172,1172,0
20230711,161700,89701144,1172,1172,1172,1172,0
20230711,161600,89701144,1172,1172,1172,1172,0
20230711,161500,89701144,1172,1172,1172,1172,0
20230711,161400,89701144,1172,1172,1172,1172,0
20230711,161300,89701144,1172,1172,1172,1172,0
20230711,161200,89701144,1172,1172,1172,1172,0
20230711,161100,89701144,1172,1172,1172,1172,0
20230711,161000,89701144,1172,1172,1172,1172,0
20230711,160900,89701144,1172,1172,1172,1172,0
20230711,160800,89701144,1172,1172,1172,1172,0
20230711,160700,89701144,1172,1172,1172,1172,0
20230711,160600,89701144,1172,1172,1172,1172,0
20230711,160500,89701144,1172,1172,1172,1172,0
20230711,160400,89701144,1172,1172,1172,1172,0
20230711,160300,89701144,1172,1172,1172,1172,0
20230711,160200,89701144,1172,1172,1172,1172,0
20230711,160100,89701144,1172,1172,1172,1172,0
20230711,160000,89701144,1172,1172,1172,1172,0
20230711,155900,89701144,1172,1172,1172,1172,0
20230711,155800,89701144,1172,1172,1172,1172,0
20230711,155700,89701144,1172,1172,1172,1172,0
20230711,155600,89701144,1172,1172,1172,1172,0
20230711,155500,89701144,1172,1172,1172,1172,0
20230711,155400,89701144,1172,1172,1172,1172,0
20230711,155300,89701144,1172,1172,1172,1172,0
20230711,155200,89701144,1172,1172,1172,1172,0
20230711,155100,89701144,1172,1172,1172,1172,0
20230711,155000,89701144,1172,1172,1172,1172,863
20230711,154900,89701144,1172,1172,1172,1172,0
20230711,154800,89701144,1172,1172,1172,1172,0
20230711,154700,89701144,1172,1172,1172,1172,0
20230711,154600,89701144,1172,1172,1172,1172,0
20230711,154500,89701144,1172,1172,1172,1172,0
20230711,154400,89701144,1172,1172,1172,1172,0
20230711,154300,89701144,1172,1172,1172,1172,0
20230711,154200,89701144,1172,1172,1172,1172,0
20230711,154100,89701144,1172,1172,1172,1172,0
20230711,154000,89701144,1172,1172,1172,1172,0
20230711,153900,89701144,1172,1172,1172,1172,0
20230711,153800,89701144,1172,1172,1172,1172,0
20230711,153700,89701144,1172,1172,1172,1172,0
20230711,153600,89701144,1172,1172,1172,1172,0
20230711,153500,89701144,1172,1172,1172,1172,0
20230711,153400,89701144,1172,1172,1172,1172,0
20230711,153300,89701144,1172,1172,1172,1172,0
20230711,153200,89701144,1172,1172,1172,1172,0
20230711,153100,89701144,1172,1172,1172,1172,0
20230711,153000,89701144,1172,1172,1172,1172,863
20230711,152900,88689708,1172,1172,1172,1172,0
20230711,152800,88689708,1172,1172,1172,1172,0
20230711,152700,88689708,1172,1172,1172,1172,0
20230711,152600,88689708,1172,1172,1172,1172,0
20230711,152500,88689708,1172,1172,1172,1172,0
20230711,152400,88689708,1172,1172,1172,1172,0
20230711,152300,88689708,1172,1172,1172,1172,0
20230711,152200,88689708,1172,1172,1172,1172,0
20230711,152100,88689708,1172,1172,1172,1172,0
20230711,152000,88689708,1172,1172,1172,1172,0
20230711,151900,88689708,1172,1165,1172,1162,75
20230711,151800,88602362,1171,1165,1171,1165,75
20230711,151700,88514867,1173,1173,1173,1173,0
20230711,151600,88514867,1173,1169,1173,1162,1521
20230711,151500,86745591,1173,1173,1173,1173,0
20230711,151400,86745591,1173,1172,1173,1169,269
20230711,151300,86430638,1173,1172,1173,1172,51
20230711,151200,86370863,1173,1173,1173,1173,20
20230711,151100,86347403,1173,1173,1173,1173,0
20230711,151000,86347403,1173,1171,1173,1171,781
20230711,150900,85432801,1171,1171,1171,1171,0
20230711,150800,85432801,1171,1170,1171,1164,560
20230711,150700,84779177,1170,1170,1170,1170,0
20230711,150600,84779177,1170,1169,1170,1169,151
20230711,150500,84602558,1170,1170,1170,1170,0
20230711,150400,84602558,1170,1170,1170,1170,0
20230711,150300,84602558,1170,1170,1170,1170,0
20230711,150200,84602558,1170,1170,1170,1170,0
20230711,150100,84602558,1170,1170,1170,1170,0
20230711,150000,84602558,1170,1169,1170,1169,71
20230711,145900,84519556,1170,1170,1170,1170,10
20230711,145800,84507856,1170,1170,1170,1170,5
20230711,145700,84502006,1171,1171,1171,1171,0
20230711,145600,84502006,1171,1171,1171,1171,0
20230711,145500,84502006,1171,1171,1171,1171,0
20230711,145400,84502006,1171,1171,1171,1171,0
20230711,145300,84502006,1171,1171,1171,1171,0
20230711,145200,84502006,1171,1171,1171,1171,1663
20230711,145100,82554633,1171,1171,1171,1171,0
20230711,145000,82554633,1171,1171,1171,1171,0
20230711,144900,82554633,1171,1171,1171,1171,250
20230711,144800,82261883,1171,1171,1171,1171,0
20230711,144700,82261883,1171,1171,1171,1171,42
20230711,144600,82212701,1171,1171,1171,1171,0
20230711,144500,82212701,1171,1171,1171,1171,0
20230711,144400,82212701,1171,1171,1171,1171,0
20230711,144300,82212701,1171,1169,1171,1169,15
20230711,144200,82195162,1168,1166,1168,1166,232
20230711,144100,81924434,1168,1168,1168,1168,0
20230711,144000,81924434,1168,1168,1168,1168,0
20230711,143900,81924434,1168,1168,1168,1168,0
20230711,143800,81924434,1168,1168,1168,1168,0
20230711,143700,81924434,1168,1168,1168,1168,15
20230711,143600,81906914,1171,1171,1171,1171,0
20230711,143500,81906914,1171,1171,1171,1171,0
20230711,143400,81906914,1171,1171,1171,1171,0
20230711,143300,81906914,1171,1171,1171,1171,0
20230711,143200,81906914,1171,1171,1171,1171,0
20230711,143100,81906914,1171,1171,1171,1171,70
20230711,143000,81824944,1171,1171,1171,1171,0
20230711,142900,81824944,1171,1171,1171,1171,0
20230711,142800,81824944,1171,1171,1171,1171,0
20230711,142700,81824944,1171,1171,1171,1171,0
20230711,142600,81824944,1171,1171,1171,1171,0
20230711,142500,81824944,1171,1171,1171,1171,11
20230711,142400,81812063,1171,1169,1171,1169,100
20230711,142300,81695105,1169,1165,1169,1165,570
20230711,142200,81030830,1165,1165,1165,1165,0
20230711,142100,81030830,1165,1165,1165,1165,0
20230711,142000,81030830,1165,1163,1165,1162,248
20230711,141900,80742638,1165,1165,1165,1165,0
20230711,141800,80742638,1165,1165,1165,1165,0
20230711,141700,80742638,1165,1165,1165,1165,0
20230711,141600,80742638,1165,1165,1165,1165,0
20230711,141500,80742638,1165,1164,1165,1163,1110
20230711,141400,79450675,1165,1165,1165,1165,0
20230711,141300,79450675,1165,1165,1165,1165,154
20230711,141200,79271265,1166,1165,1166,1165,75
20230711,141100,79183878,1165,1165,1165,1165,4
20230711,141000,79179218,1166,1166,1166,1166,5
20230711,140900,79173388,1165,1165,1165,1165,0
20230711,140800,79173388,1165,1165,1165,1165,0
20230711,140700,79173388,1165,1165,1165,1165,0
20230711,140600,79173388,1165,1165,1165,1165,3
20230711,140500,79169893,1165,1165,1165,1165,17
20230711,140400,79150088,1173,1173,1173,1173,0
20230711,140300,79150088,1173,1173,1173,1173,0
20230711,140200,79150088,1173,1173,1173,1173,0
20230711,140100,79150088,1173,1173,1173,1173,0
20230711,140000,79150088,1173,1173,1173,1173,0
20230711,135900,79150088,1173,1173,1173,1173,0
20230711,135800,79150088,1173,1173,1173,1173,0
20230711,135700,79150088,1173,1173,1173,1173,0
20230711,135600,79150088,1173,1173,1173,1173,0
20230711,135500,79150088,1173,1173,1173,1173,0
20230711,135400,79150088,1173,1173,1173,1173,0
20230711,135300,79150088,1173,1173,1173,1173,0
20230711,135200,79150088,1173,1173,1173,1173,0
20230711,135100,79150088,1173,1173,1173,1173,0
20230711,135000,79150088,1173,1172,1173,1166,106
20230711,134900,79026453,1166,1168,1173,1166,119
20230711,134800,78887376,1168,1166,1168,1166,264
20230711,134700,78579355,1168,1168,1168,1168,0
20230711,134600,78579355,1168,1168,1168,1168,0
20230711,134500,78579355,1168,1168,1168,1168,0
20230711,134400,78579355,1168,1168,1168,1168,0
20230711,134300,78579355,1168,1168,1168,1168,0
20230711,134200,78579355,1168,1168,1168,1168,0
20230711,134100,78579355,1168,1168,1168,1168,0
20230711,134000,78579355,1168,1168,1168,1168,0
20230711,133900,78579355,1168,1168,1168,1168,5
20230711,133800,78573515,1167,1167,1167,1167,206
20230711,133700,78333113,1169,1169,1169,1169,0
20230711,133600,78333113,1169,1169,1169,1169,0
20230711,133500,78333113,1169,1169,1169,1169,0
20230711,133400,78333113,1169,1169,1169,1169,10
20230711,133300,78321423,1171,1171,1171,1171,0
20230711,133200,78321423,1171,1171,1171,1171,3
20230711,133100,78317910,1165,1165,1165,1165,1
20230711,133000,78316745,1171,1165,1171,1160,4002
20230711,132900,73664216,1171,1171,1171,1171,0
20230711,132800,73664216,1171,1169,1171,1169,35
20230711,132700,73623273,1169,1165,1169,1165,2534
20230711,132600,70669718,1168,1168,1168,1168,0
20230711,132500,70669718,1168,1168,1168,1168,0
20230711,132400,70669718,1168,1168,1168,1168,0
20230711,132300,70669718,1168,1168,1168,1168,0
20230711,132200,70669718,1168,1168,1168,1168,16
20230711,132100,70651030,1169,1169,1169,1169,0
20230711,132000,70651030,1169,1169,1169,1169,0
20230711,131900,70651030,1169,1169,1169,1169,111
20230711,131800,70521271,1170,1170,1170,1170,0
20230711,131700,70521271,1170,1170,1170,1170,3
20230711,131600,70517761,1165,1168,1168,1165,900
20230711,131500,69468170,1172,1172,1172,1172,0
20230711,131400,69468170,1172,1172,1172,1172,0
20230711,131300,69468170,1172,1172,1172,1172,0
20230711,131200,69468170,1172,1172,1172,1172,10
20230711,131100,69456450,1173,1173,1173,1173,0
20230711,131000,69456450,1173,1174,1174,1173,208
20230711,130900,69212316,1174,1174,1174,1174,411
20230711,130800,68729802,1174,1167,1174,1167,272
20230711,130700,68411859,1168,1168,1168,1168,20
20230711,130600,68388499,1168,1168,1168,1168,18
20230711,130500,68367475,1169,1169,1169,1168,26
20230711,130400,68337103,1169,1169,1169,1169,3
20230711,130300,68333596,1168,1169,1169,1168,37
20230711,130200,68290376,1170,1171,1171,1170,164
20230711,130100,68098424,1171,1171,1171,1171,11
20230711,130000,68085543,1172,1172,1172,1172,159
20230711,125900,67899195,1173,1173,1173,1173,0
20230711,125800,67899195,1173,1173,1173,1173,133
20230711,125700,67743186,1174,1174,1174,1174,20
20230711,125600,67719706,1175,1175,1175,1175,0
20230711,125500,67719706,1175,1173,1175,1173,13
20230711,125400,67704451,1176,1176,1176,1176,5
20230711,125300,67698571,1177,1177,1177,1177,0
20230711,125200,67698571,1177,1177,1177,1177,0
20230711,125100,67698571,1177,1177,1177,1177,0
20230711,125000,67698571,1177,1177,1177,1177,1
20230711,124900,67697394,1177,1177,1177,1177,26
20230711,124800,67666792,1175,1177,1177,1175,4
20230711,124700,67662088,1177,1175,1177,1175,225
20230711,124600,67397531,1173,1174,1174,1173,386
20230711,124500,66944368,1174,1174,1174,1174,0
20230711,124400,66944368,1174,1174,1174,1174,220
20230711,124300,66686088,1175,1174,1175,1174,116
20230711,124200,66549863,1176,1176,1176,1176,0
20230711,124100,66549863,1176,1176,1176,1176,0
20230711,124000,66549863,1176,1176,1176,1176,0
20230711,123900,66549863,1176,1176,1176,1176,10
20230711,123800,66538103,1177,1177,1177,1177,0
20230711,123700,66538103,1177,1177,1177,1177,0
20230711,123600,66538103,1177,1177,1177,1177,0
20230711,123500,66538103,1177,1177,1177,1177,84
20230711,123400,66439235,1177,1177,1177,1177,0
20230711,123300,66439235,1177,1177,1177,1177,5
20230711,123200,66433350,1177,1174,1177,1174,200
20230711,123100,66198310,1173,1173,1173,1173,17
20230711,123000,66178369,1173,1173,1173,1173,17
20230711,122900,66158428,1173,1173,1173,1173,0
20230711,122800,66158428,1173,1173,1173,1173,0
20230711,122700,66158428,1173,1173,1173,1173,15
20230711,122600,66140833,1174,1174,1174,1174,0
20230711,122500,66140833,1174,1174,1174,1174,10
20230711,122400,66129093,1174,1174,1174,1174,25
20230711,122300,66099743,1175,1175,1175,1175,0
20230711,122200,66099743,1175,1175,1175,1175,0
20230711,122100,66099743,1175,1175,1175,1175,11
20230711,122000,66086818,1175,1175,1175,1175,277
20230711,121900,65761343,1176,1176,1176,1176,0
20230711,121800,65761343,1176,1176,1176,1176,0
20230711,121700,65761343,1176,1176,1176,1176,3
20230711,121600,65757815,1173,1173,1173,1173,108
20230711,121500,65631131,1177,1173,1177,1173,145
20230711,121400,65460924,1172,1172,1172,1172,88
20230711,121300,65357788,1171,1171,1171,1171,18
20230711,121200,65336710,1173,1173,1173,1173,0
20230711,121100,65336710,1173,1173,1173,1173,0
20230711,121000,65336710,1173,1173,1173,1173,1
20230711,120900,65335537,1173,1173,1173,1173,1
20230711,120800,65334364,1173,1173,1173,1173,19
20230711,120700,65312077,1174,1175,1175,1174,954
20230711,120600,64191485,1175,1175,1175,1175,0
20230711,120500,64191485,1175,1175,1175,1175,10
20230711,120400,64179735,1175,1175,1175,1175,0
20230711,120300,64179735,1175,1175,1175,1175,0
20230711,120200,64179735,1175,1175,1175,1175,20
20230711,120100,64156235,1176,1176,1176,1176,0
20230711,120000,64156235,1176,1176,1176,1176,0
20230711,115900,64156235,1176,1176,1176,1176,40
20230711,115800,64109195,1177,1177,1177,1177,0
20230711,115700,64109195,1177,1177,1177,1177,0
20230711,115600,64109195,1177,1177,1177,1177,0
20230711,115500,64109195,1177,1177,1177,1177,0
20230711,115400,64109195,1177,1177,1177,1177,0
20230711,115300,64109195,1177,1177,1177,1177,7
20230711,115200,64100956,1178,1178,1178,1178,0
20230711,115100,64100956,1178,1178,1178,1178,0
20230711,115000,64100956,1178,1177,1178,1177,30
20230711,114900,64065644,1177,1175,1177,1175,202
20230711,114800,63828066,1177,1177,1177,1177,0
20230711,114700,63828066,1177,1176,1177,1176,25
20230711,114600,63798661,1178,1178,1178,1178,0
20230711,114500,63798661,1178,1178,1178,1178,0
20230711,114400,63798661,1178,1178,1178,1178,0
20230711,114300,63798661,1178,1178,1178,1178,0
20230711,114200,63798661,1178,1178,1178,1178,3
20230711,114100,63795127,1177,1177,1177,1177,2
20230711,114000,63792773,1178,1178,1178,1178,49
20230711,113900,63735051,1179,1179,1179,1179,0
20230711,113800,63735051,1179,1179,1179,1179,0
20230711,113700,63735051,1179,1179,1179,1179,0
20230711,113600,63735051,1179,1179,1179,1179,0
20230711,113500,63735051,1179,1179,1179,1179,0
20230711,113400,63735051,1179,1179,1179,1179,0
20230711,113300,63735051,1179,1179,1179,1179,0
20230711,113200,63735051,1179,1179,1179,1179,0
20230711,113100,63735051,1179,1179,1179,1179,0
20230711,113000,63735051,1179,1179,1179,1179,0
20230711,112900,63735051,1179,1179,1179,1179,16
20230711,112800,63716187,1179,1179,1179,1179,0
20230711,112700,63716187,1179,1179,1179,1179,0
20230711,112600,63716187,1179,1179,1179,1179,0
20230711,112500,63716187,1179,1179,1179,1179,0
20230711,112400,63716187,1179,1179,1179,1179,0
20230711,112300,63716187,1179,1179,1179,1179,0
20230711,112200,63716187,1179,1179,1179,1179,0
20230711,112100,63716187,1179,1178,1179,1178,150
20230711,112000,63539342,1179,1179,1179,1179,0
20230711,111900,63539342,1179,1178,1179,1178,203
20230711,111800,63300085,1179,1179,1179,1179,0
20230711,111700,63300085,1179,1179,1179,1179,0
20230711,111600,63300085,1179,1179,1179,1179,0
20230711,111500,63300085,1179,1179,1179,1179,2
20230711,111400,63297727,1181,1181,1181,1181,0
20230711,111300,63297727,1181,1181,1181,1181,0
20230711,111200,63297727,1181,1181,1181,1181,0
20230711,111100,63297727,1181,1181,1181,1181,0
20230711,111000,63297727,1181,1181,1181,1181,0
20230711,110900,63297727,1181,1181,1181,1181,400
20230711,110800,62825327,1182,1181,1183,1181,280
20230711,110700,62494638,1184,1184,1184,1184,1
20230711,110600,62493454,1184,1181,1184,1181,31
20230711,110500,62456828,1184,1181,1184,1181,32
20230711,110400,62419021,1181,1181,1181,1181,527
20230711,110300,61796634,1184,1185,1185,1184,53
20230711,110200,61733867,1185,1181,1185,1181,2847
20230711,110100,58363069,1182,1178,1182,1178,7131
20230711,110000,49946314,1179,1179,1179,1179,0
20230711,105900,49946314,1179,1179,1179,1179,0
20230711,105800,49946314,1179,1179,1179,1179,5
20230711,105700,49940419,1175,1175,1175,1175,10
20230711,105600,49928669,1180,1174,1180,1174,1300
20230711,105500,48397794,1176,1176,1176,1176,0
20230711,105400,48397794,1176,1176,1176,1176,0
20230711,105300,48397794,1176,1176,1176,1176,0
20230711,105200,48397794,1176,1176,1176,1176,0
20230711,105100,48397794,1176,1176,1176,1176,0
20230711,105000,48397794,1176,1176,1176,1176,0
20230711,104900,48397794,1176,1176,1176,1176,0
20230711,104800,48397794,1176,1176,1176,1176,0
20230711,104700,48397794,1176,1176,1176,1176,0
20230711,104600,48397794,1176,1176,1176,1176,2
20230711,104500,48395442,1180,1178,1180,1178,1225
20230711,104400,46951101,1180,1175,1180,1175,825
20230711,104300,45979984,1178,1178,1178,1178,0
20230711,104200,45979984,1178,1176,1178,1176,650
20230711,104100,45214829,1180,1170,1180,1170,6000
20230711,104000,38143826,1170,1169,1170,1169,350
20230711,103900,37734383,1169,1165,1169,1165,7
20230711,103800,37726208,1170,1169,1170,1169,120
20230711,103700,37585899,1169,1169,1169,1169,0
20230711,103600,37585899,1169,1168,1169,1168,100
20230711,103500,37469065,1170,1170,1170,1170,0
20230711,103400,37469065,1170,1168,1170,1168,14
20230711,103300,37452709,1170,1168,1170,1168,127
20230711,103200,37304329,1168,1168,1168,1168,0
20230711,103100,37304329,1168,1167,1168,1167,90
20230711,103000,37199269,1168,1168,1168,1168,0
20230711,102900,37199269,1168,1164,1168,1164,4
20230711,102800,37194601,1170,1170,1170,1170,0
20230711,102700,37194601,1170,1170,1170,1170,0
20230711,102600,37194601,1170,1167,1170,1167,135
20230711,102500,37036943,1169,1169,1169,1169,0
20230711,102400,37036943,1169,1169,1169,1169,0
20230711,102300,37036943,1169,1169,1169,1169,0
20230711,102200,37036943,1169,1169,1169,1169,0
20230711,102100,37036943,1169,1169,1169,1169,0
20230711,102000,37036943,1169,1169,1169,1169,2
20230711,101900,37034605,1170,1170,1170,1170,0
20230711,101800,37034605,1170,1169,1170,1169,118
20230711,101700,36896585,1170,1170,1170,1170,0
20230711,101600,36896585,1170,1169,1170,1169,35
20230711,101500,36855667,1176,1164,1176,1162,2750
20230711,101400,33657051,1169,1169,1169,1164,4067
20230711,101300,28918215,1170,1170,1170,1170,463
20230711,101200,28376505,1176,1176,1176,1176,0
20230711,101100,28376505,1176,1173,1176,1173,130
20230711,101000,28223771,1176,1169,1176,1169,20
20230711,100900,28200356,1178,1178,1178,1178,0
20230711,100800,28200356,1178,1170,1179,1170,469
20230711,100700,27648779,1171,1168,1171,1168,32
20230711,100600,27611376,1168,1170,1170,1168,28
20230711,100500,27578660,1176,1176,1176,1176,0
20230711,100400,27578660,1176,1176,1176,1176,0
20230711,100300,27578660,1176,1176,1176,1176,0
20230711,100200,27578660,1176,1176,1176,1176,0
20230711,100100,27578660,1176,1176,1176,1176,3
20230711,100000,27575132,1173,1173,1173,1173,5
20230711,095900,27569267,1179,1175,1179,1175,3497
20230711,095800,23449813,1176,1176,1176,1176,134
20230711,095700,23292229,1178,1178,1178,1178,0
20230711,095600,23292229,1178,1170,1178,1170,1000
20230711,095500,22115479,1171,1171,1171,1171,0
20230711,095400,22115479,1171,1167,1171,1167,214
20230711,095300,21865268,1169,1169,1169,1169,46
20230711,095200,21811494,1170,1170,1170,1170,2
20230711,095100,21809154,1167,1170,1170,1167,300
20230711,095000,21458754,1170,1167,1170,1167,45
20230711,094900,21406230,1170,1167,1170,1167,9
20230711,094800,21395712,1171,1170,1171,1170,72
20230711,094700,21311459,1171,1171,1171,1171,3
20230711,094600,21307946,1170,1171,1175,1170,304
20230711,094500,20951951,1176,1171,1176,1171,2003
20230711,094400,18606423,1177,1177,1177,1177,0
20230711,094300,18606423,1177,1177,1177,1177,0
20230711,094200,18606423,1177,1177,1177,1177,0
20230711,094100,18606423,1177,1177,1177,1177,0
20230711,094000,18606423,1177,1174,1177,1174,200
20230711,093900,18371393,1171,1174,1176,1171,1010
20230711,093800,17186211,1180,1180,1180,1180,0
20230711,093700,17186211,1180,1172,1180,1172,2203
20230711,093600,14594762,1172,1171,1172,1171,4148
20230711,093500,9733626,1171,1171,1171,1171,0
20230711,093400,9733626,1171,1171,1171,1171,0
20230711,093300,9733626,1171,1171,1171,1171,0
20230711,093200,9733626,1171,1171,1171,1171,10
20230711,093100,9721916,1171,1171,1171,1171,50
20230711,093000,9663366,1171,1171,1171,1171,0
20230711,092900,9663366,1171,1171,1171,1171,0
20230711,092800,9663366,1171,1171,1171,1171,0
20230711,092700,9663366,1171,1171,1171,1171,1
20230711,092600,9662195,1172,1172,1172,1172,0
20230711,092500,9662195,1172,1172,1172,1172,0
20230711,092400,9662195,1172,1171,1172,1171,10
20230711,092300,9650482,1172,1172,1172,1172,0
20230711,092200,9650482,1172,1171,1172,1171,2562
20230711,092100,6648812,1174,1174,1174,1174,0
20230711,092000,6648812,1174,1174,1174,1174,0
20230711,091900,6648812,1174,1174,1174,1174,0
20230711,091800,6648812,1174,1174,1174,1174,0
20230711,091700,6648812,1174,1171,1174,1171,4016
20230711,091600,1936818,1171,1171,1171,1171,0
20230711,091500,1936818,1171,1171,1171,1171,0
20230711,091400,1936818,1171,1171,1171,1171,0
20230711,091300,1936818,1171,1171,1171,1171,0
20230711,091200,1936818,1171,1171,1171,1171,20
20230711,091100,1913398,1171,1171,1171,1171,385
20230711,091000,1462563,1171,1161,1171,1160,186
20230711,090900,1246604,1162,1172,1172,1162,52
20230711,090800,1186120,1172,1172,1172,1172,0
20230711,090700,1186120,1172,1172,1172,1172,0
20230711,090600,1186120,1172,1172,1172,1172,0
20230711,090500,1186120,1172,1162,1172,1162,54
20230711,090400,1123352,1163,1174,1174,1163,106
20230711,090300,998974,1174,1174,1174,1174,0
20230711,090200,998974,1174,1174,1174,1174,0
20230711,090100,998974,1174,1173,1174,1173,45
20230711,090000,946184,1175,1162,1175,1162,814