KissMeData/145270/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200700,52808759,1007,1007,1007,1007,731
20230710,200600,52808759,1007,1007,1007,1007,0
20230710,200500,52808759,1007,1007,1007,1007,0
20230710,200400,52808759,1007,1007,1007,1007,0
20230710,200300,52808759,1007,1007,1007,1007,0
20230710,200200,52808759,1007,1007,1007,1007,0
20230710,200100,52808759,1007,1007,1007,1007,0
20230710,200000,52808759,1007,1007,1007,1007,0
20230710,195900,52808759,1007,1007,1007,1007,0
20230710,195800,52808759,1007,1007,1007,1007,0
20230710,195700,52808759,1007,1007,1007,1007,0
20230710,195600,52808759,1007,1007,1007,1007,0
20230710,195500,52808759,1007,1007,1007,1007,0
20230710,195400,52808759,1007,1007,1007,1007,0
20230710,195300,52808759,1007,1007,1007,1007,0
20230710,195200,52808759,1007,1007,1007,1007,0
20230710,195100,52808759,1007,1007,1007,1007,0
20230710,195000,52808759,1007,1007,1007,1007,0
20230710,194900,52808759,1007,1007,1007,1007,0
20230710,194800,52808759,1007,1007,1007,1007,0
20230710,194700,52808759,1007,1007,1007,1007,0
20230710,194600,52808759,1007,1007,1007,1007,0
20230710,194500,52808759,1007,1007,1007,1007,0
20230710,194400,52808759,1007,1007,1007,1007,0
20230710,194300,52808759,1007,1007,1007,1007,0
20230710,194200,52808759,1007,1007,1007,1007,0
20230710,194100,52808759,1007,1007,1007,1007,0
20230710,194000,52808759,1007,1007,1007,1007,0
20230710,193900,52808759,1007,1007,1007,1007,0
20230710,193800,52808759,1007,1007,1007,1007,0
20230710,193700,52808759,1007,1007,1007,1007,731
20230710,193600,52808759,1007,1007,1007,1007,0
20230710,193500,52808759,1007,1007,1007,1007,0
20230710,193400,52808759,1007,1007,1007,1007,0
20230710,193300,52808759,1007,1007,1007,1007,0
20230710,193200,52808759,1007,1007,1007,1007,0
20230710,193100,52808759,1007,1007,1007,1007,0
20230710,193000,52808759,1007,1007,1007,1007,0
20230710,192900,52808759,1007,1007,1007,1007,0
20230710,192800,52808759,1007,1007,1007,1007,0
20230710,192700,52808759,1007,1007,1007,1007,0
20230710,192600,52808759,1007,1007,1007,1007,0
20230710,192500,52808759,1007,1007,1007,1007,0
20230710,192400,52808759,1007,1007,1007,1007,0
20230710,192300,52808759,1007,1007,1007,1007,0
20230710,192200,52808759,1007,1007,1007,1007,0
20230710,192100,52808759,1007,1007,1007,1007,0
20230710,192000,52808759,1007,1007,1007,1007,0
20230710,191900,52808759,1007,1007,1007,1007,0
20230710,191800,52808759,1007,1007,1007,1007,0
20230710,191700,52808759,1007,1007,1007,1007,0
20230710,191600,52808759,1007,1007,1007,1007,0
20230710,191500,52808759,1007,1007,1007,1007,0
20230710,191400,52808759,1007,1007,1007,1007,0
20230710,191300,52808759,1007,1007,1007,1007,0
20230710,191200,52808759,1007,1007,1007,1007,0
20230710,191100,52808759,1007,1007,1007,1007,0
20230710,191000,52808759,1007,1007,1007,1007,0
20230710,190900,52808759,1007,1007,1007,1007,0
20230710,190800,52808759,1007,1007,1007,1007,0
20230710,190700,52808759,1007,1007,1007,1007,731
20230710,190600,52808759,1007,1007,1007,1007,0
20230710,190500,52808759,1007,1007,1007,1007,0
20230710,190400,52808759,1007,1007,1007,1007,0
20230710,190300,52808759,1007,1007,1007,1007,0
20230710,190200,52808759,1007,1007,1007,1007,0
20230710,190100,52808759,1007,1007,1007,1007,0
20230710,190000,52808759,1007,1007,1007,1007,0
20230710,185900,52808759,1007,1007,1007,1007,0
20230710,185800,52808759,1007,1007,1007,1007,0
20230710,185700,52808759,1007,1007,1007,1007,0
20230710,185600,52808759,1007,1007,1007,1007,0
20230710,185500,52808759,1007,1007,1007,1007,0
20230710,185400,52808759,1007,1007,1007,1007,0
20230710,185300,52808759,1007,1007,1007,1007,0
20230710,185200,52808759,1007,1007,1007,1007,0
20230710,185100,52808759,1007,1007,1007,1007,0
20230710,185000,52808759,1007,1007,1007,1007,0
20230710,184900,52808759,1007,1007,1007,1007,0
20230710,184800,52808759,1007,1007,1007,1007,0
20230710,184700,52808759,1007,1007,1007,1007,0
20230710,184600,52808759,1007,1007,1007,1007,0
20230710,184500,52808759,1007,1007,1007,1007,0
20230710,184400,52808759,1007,1007,1007,1007,0
20230710,184300,52808759,1007,1007,1007,1007,0
20230710,184200,52808759,1007,1007,1007,1007,0
20230710,184100,52808759,1007,1007,1007,1007,0
20230710,184000,52808759,1007,1007,1007,1007,0
20230710,183900,52808759,1007,1007,1007,1007,0
20230710,183800,52808759,1007,1007,1007,1007,0
20230710,183700,52808759,1007,1007,1007,1007,731
20230710,183600,52808759,1007,1007,1007,1007,0
20230710,183500,52808759,1007,1007,1007,1007,0
20230710,183400,52808759,1007,1007,1007,1007,0
20230710,183300,52808759,1007,1007,1007,1007,0
20230710,183200,52808759,1007,1007,1007,1007,0
20230710,183100,52808759,1007,1007,1007,1007,0
20230710,183000,52808759,1007,1007,1007,1007,0
20230710,182900,52808759,1007,1007,1007,1007,0
20230710,182800,52808759,1007,1007,1007,1007,0
20230710,182700,52808759,1007,1007,1007,1007,0
20230710,182600,52808759,1007,1007,1007,1007,0
20230710,182500,52808759,1007,1007,1007,1007,0
20230710,182400,52808759,1007,1007,1007,1007,0
20230710,182300,52808759,1007,1007,1007,1007,0
20230710,182200,52808759,1007,1007,1007,1007,0
20230710,182100,52808759,1007,1007,1007,1007,0
20230710,182000,52808759,1007,1007,1007,1007,0
20230710,181900,52808759,1007,1007,1007,1007,0
20230710,181800,52808759,1007,1007,1007,1007,0
20230710,181700,52808759,1007,1007,1007,1007,0
20230710,181600,52808759,1007,1007,1007,1007,0
20230710,181500,52808759,1007,1007,1007,1007,0
20230710,181400,52808759,1007,1007,1007,1007,0
20230710,181300,52808759,1007,1007,1007,1007,0
20230710,181200,52808759,1007,1007,1007,1007,0
20230710,181100,52808759,1007,1007,1007,1007,0
20230710,181000,52808759,1007,1007,1007,1007,0
20230710,180900,52808759,1007,1007,1007,1007,0
20230710,180800,52808759,1007,1007,1007,1007,0
20230710,180700,52808759,1007,1007,1007,1007,731
20230710,180600,52808759,1007,1007,1007,1007,0
20230710,180500,52808759,1007,1007,1007,1007,0
20230710,180400,52808759,1007,1007,1007,1007,0
20230710,180300,52808759,1007,1007,1007,1007,0
20230710,180200,52808759,1007,1007,1007,1007,0
20230710,180100,52808759,1007,1007,1007,1007,0
20230710,180000,52808759,1007,1007,1007,1007,0
20230710,175900,52808759,1007,1007,1007,1007,0
20230710,175800,52808759,1007,1007,1007,1007,0
20230710,175700,52808759,1007,1007,1007,1007,0
20230710,175600,52808759,1007,1007,1007,1007,0
20230710,175500,52808759,1007,1007,1007,1007,0
20230710,175400,52808759,1007,1007,1007,1007,0
20230710,175300,52808759,1007,1007,1007,1007,0
20230710,175200,52808759,1007,1007,1007,1007,0
20230710,175100,52808759,1007,1007,1007,1007,0
20230710,175000,52808759,1007,1007,1007,1007,0
20230710,174900,52808759,1007,1007,1007,1007,0
20230710,174800,52808759,1007,1007,1007,1007,0
20230710,174700,52808759,1007,1007,1007,1007,0
20230710,174600,52808759,1007,1007,1007,1007,0
20230710,174500,52808759,1007,1007,1007,1007,0
20230710,174400,52808759,1007,1007,1007,1007,0
20230710,174300,52808759,1007,1007,1007,1007,0
20230710,174200,52808759,1007,1007,1007,1007,0
20230710,174100,52808759,1007,1007,1007,1007,0
20230710,174000,52808759,1007,1007,1007,1007,0
20230710,173900,52808759,1007,1007,1007,1007,0
20230710,173800,52808759,1007,1007,1007,1007,0
20230710,173700,52808759,1007,1007,1007,1007,731
20230710,173600,52808759,1007,1007,1007,1007,0
20230710,173500,52808759,1007,1007,1007,1007,0
20230710,173400,52808759,1007,1007,1007,1007,0
20230710,173300,52808759,1007,1007,1007,1007,0
20230710,173200,52808759,1007,1007,1007,1007,0
20230710,173100,52808759,1007,1007,1007,1007,0
20230710,173000,52808759,1007,1007,1007,1007,0
20230710,172900,52808759,1007,1007,1007,1007,0
20230710,172800,52808759,1007,1007,1007,1007,0
20230710,172700,52808759,1007,1007,1007,1007,0
20230710,172600,52808759,1007,1007,1007,1007,0
20230710,172500,52808759,1007,1007,1007,1007,0
20230710,172400,52808759,1007,1007,1007,1007,0
20230710,172300,52808759,1007,1007,1007,1007,0
20230710,172200,52808759,1007,1007,1007,1007,0
20230710,172100,52808759,1007,1007,1007,1007,0
20230710,172000,52808759,1007,1007,1007,1007,0
20230710,171900,52808759,1007,1007,1007,1007,0
20230710,171800,52808759,1007,1007,1007,1007,0
20230710,171700,52808759,1007,1007,1007,1007,0
20230710,171600,52808759,1007,1007,1007,1007,0
20230710,171500,52808759,1007,1007,1007,1007,0
20230710,171400,52808759,1007,1007,1007,1007,0
20230710,171300,52808759,1007,1007,1007,1007,0
20230710,171200,52808759,1007,1007,1007,1007,0
20230710,171100,52808759,1007,1007,1007,1007,0
20230710,171000,52808759,1007,1007,1007,1007,0
20230710,170900,52808759,1007,1007,1007,1007,0
20230710,170800,52808759,1007,1007,1007,1007,0
20230710,170700,52808759,1007,1007,1007,1007,731
20230710,170600,52808759,1007,1007,1007,1007,0
20230710,170500,52808759,1007,1007,1007,1007,0
20230710,170400,52808759,1007,1007,1007,1007,0
20230710,170300,52808759,1007,1007,1007,1007,0
20230710,170200,52808759,1007,1007,1007,1007,0
20230710,170100,52808759,1007,1007,1007,1007,0
20230710,170000,52808759,1007,1007,1007,1007,0
20230710,165900,52808759,1007,1007,1007,1007,0
20230710,165800,52808759,1007,1007,1007,1007,0
20230710,165700,52808759,1007,1007,1007,1007,0
20230710,165600,52808759,1007,1007,1007,1007,0
20230710,165500,52808759,1007,1007,1007,1007,0
20230710,165400,52808759,1007,1007,1007,1007,0
20230710,165300,52808759,1007,1007,1007,1007,0
20230710,165200,52808759,1007,1007,1007,1007,0
20230710,165100,52808759,1007,1007,1007,1007,0
20230710,165000,52808759,1007,1007,1007,1007,0
20230710,164900,52808759,1007,1007,1007,1007,0
20230710,164800,52808759,1007,1007,1007,1007,0
20230710,164700,52808759,1007,1007,1007,1007,0
20230710,164600,52808759,1007,1007,1007,1007,0
20230710,164500,52808759,1007,1007,1007,1007,0
20230710,164400,52808759,1007,1007,1007,1007,0
20230710,164300,52808759,1007,1007,1007,1007,0
20230710,164200,52808759,1007,1007,1007,1007,0
20230710,164100,52808759,1007,1007,1007,1007,0
20230710,164000,52808759,1007,1007,1007,1007,0
20230710,163900,52808759,1007,1007,1007,1007,0
20230710,163800,52808759,1007,1007,1007,1007,0
20230710,163700,52808759,1007,1007,1007,1007,731
20230710,163600,52808759,1007,1007,1007,1007,0
20230710,163500,52808759,1007,1007,1007,1007,0
20230710,163400,52808759,1007,1007,1007,1007,0
20230710,163300,52808759,1007,1007,1007,1007,0
20230710,163200,52808759,1007,1007,1007,1007,0
20230710,163100,52808759,1007,1007,1007,1007,0
20230710,163000,52808759,1007,1007,1007,1007,0
20230710,162900,52808759,1007,1007,1007,1007,0
20230710,162800,52808759,1007,1007,1007,1007,0
20230710,162700,52808759,1007,1007,1007,1007,0
20230710,162600,52808759,1007,1007,1007,1007,0
20230710,162500,52808759,1007,1007,1007,1007,0
20230710,162400,52808759,1007,1007,1007,1007,0
20230710,162300,52808759,1007,1007,1007,1007,0
20230710,162200,52808759,1007,1007,1007,1007,0
20230710,162100,52808759,1007,1007,1007,1007,0
20230710,162000,52808759,1007,1007,1007,1007,0
20230710,161900,52808759,1007,1007,1007,1007,0
20230710,161800,52808759,1007,1007,1007,1007,0
20230710,161700,52808759,1007,1007,1007,1007,0
20230710,161600,52808759,1007,1007,1007,1007,0
20230710,161500,52808759,1007,1007,1007,1007,0
20230710,161400,52808759,1007,1007,1007,1007,0
20230710,161300,52808759,1007,1007,1007,1007,0
20230710,161200,52808759,1007,1007,1007,1007,0
20230710,161100,52808759,1007,1007,1007,1007,0
20230710,161000,52808759,1007,1007,1007,1007,0
20230710,160900,52808759,1007,1007,1007,1007,0
20230710,160800,52808759,1007,1007,1007,1007,0
20230710,160700,52808759,1007,1007,1007,1007,731
20230710,160600,52808759,1007,1007,1007,1007,0
20230710,160500,52808759,1007,1007,1007,1007,0
20230710,160400,52808759,1007,1007,1007,1007,0
20230710,160300,52808759,1007,1007,1007,1007,0
20230710,160200,52808759,1007,1007,1007,1007,0
20230710,160100,52808759,1007,1007,1007,1007,0
20230710,160000,52808759,1007,1007,1007,1007,0
20230710,155900,52808759,1007,1007,1007,1007,0
20230710,155800,52808759,1007,1007,1007,1007,0
20230710,155700,52808759,1007,1007,1007,1007,0
20230710,155600,52808759,1007,1007,1007,1007,0
20230710,155500,52808759,1007,1007,1007,1007,0
20230710,155400,52808759,1007,1007,1007,1007,0
20230710,155300,52808759,1007,1007,1007,1007,0
20230710,155200,52808759,1007,1007,1007,1007,0
20230710,155100,52808759,1007,1007,1007,1007,0
20230710,155000,52808759,1007,1007,1007,1007,0
20230710,154900,52808759,1007,1007,1007,1007,0
20230710,154800,52808759,1007,1007,1007,1007,0
20230710,154700,52808759,1007,1007,1007,1007,0
20230710,154600,52808759,1007,1007,1007,1007,0
20230710,154500,52808759,1007,1007,1007,1007,0
20230710,154400,52808759,1007,1007,1007,1007,0
20230710,154300,52808759,1007,1007,1007,1007,0
20230710,154200,52808759,1007,1007,1007,1007,0
20230710,154100,52808759,1007,1007,1007,1007,0
20230710,154000,52808759,1007,1007,1007,1007,0
20230710,153900,52808759,1007,1007,1007,1007,0
20230710,153800,52808759,1007,1007,1007,1007,0
20230710,153700,52808759,1007,1007,1007,1007,731
20230710,153600,52808759,1007,1007,1007,1007,0
20230710,153500,52808759,1007,1007,1007,1007,0
20230710,153400,52808759,1007,1007,1007,1007,0
20230710,153300,52808759,1007,1007,1007,1007,0
20230710,153200,52808759,1007,1007,1007,1007,0
20230710,153100,52808759,1007,1007,1007,1007,0
20230710,153000,52808759,1007,1007,1007,1007,731
20230710,152900,52072642,1003,1003,1003,1003,0
20230710,152800,52072642,1003,1003,1003,1003,0
20230710,152700,52072642,1003,1003,1003,1003,0
20230710,152600,52072642,1003,1003,1003,1003,0
20230710,152500,52072642,1003,1003,1003,1003,0
20230710,152400,52072642,1003,1003,1003,1003,0
20230710,152300,52072642,1003,1003,1003,1003,0
20230710,152200,52072642,1003,1003,1003,1003,0
20230710,152100,52072642,1003,1003,1003,1003,0
20230710,152000,52072642,1003,1003,1003,1003,0
20230710,151900,52072642,1003,1005,1005,1003,179
20230710,151800,51893097,1006,1006,1006,1006,0
20230710,151700,51893097,1006,1006,1006,1006,0
20230710,151600,51893097,1006,1006,1006,1006,0
20230710,151500,51893097,1006,1006,1006,1006,0
20230710,151400,51893097,1006,1006,1006,1006,0
20230710,151300,51893097,1006,1006,1006,1006,1
20230710,151200,51892091,1005,1005,1005,1005,0
20230710,151100,51892091,1005,1005,1005,1005,0
20230710,151000,51892091,1005,1005,1005,1005,0
20230710,150900,51892091,1005,1005,1005,1005,1
20230710,150800,51891086,1006,1006,1006,1006,2
20230710,150700,51889074,1006,1006,1006,1006,0
20230710,150600,51889074,1006,1006,1006,1006,1
20230710,150500,51888068,1006,1006,1006,1006,0
20230710,150400,51888068,1006,1006,1006,1006,0
20230710,150300,51888068,1006,1006,1006,1006,1
20230710,150200,51887062,1002,1002,1002,1002,12
20230710,150100,51875038,1002,1002,1002,1002,0
20230710,150000,51875038,1002,1002,1002,1002,0
20230710,145900,51875038,1002,1002,1002,1002,0
20230710,145800,51875038,1002,1002,1002,1002,0
20230710,145700,51875038,1002,1002,1002,1002,0
20230710,145600,51875038,1002,1002,1002,1002,0
20230710,145500,51875038,1002,1002,1002,1002,0
20230710,145400,51875038,1002,1002,1002,1002,0
20230710,145300,51875038,1002,1002,1002,1002,0
20230710,145200,51875038,1002,1002,1002,1002,0
20230710,145100,51875038,1002,1002,1002,1002,0
20230710,145000,51875038,1002,1002,1002,1002,0
20230710,144900,51875038,1002,1002,1002,1002,0
20230710,144800,51875038,1002,1003,1003,1002,1000
20230710,144700,50872726,1002,1002,1002,1002,0
20230710,144600,50872726,1002,1002,1002,1002,0
20230710,144500,50872726,1002,1002,1002,1002,0
20230710,144400,50872726,1002,1002,1002,1002,0
20230710,144300,50872726,1002,1002,1002,1002,0
20230710,144200,50872726,1002,1002,1002,1002,0
20230710,144100,50872726,1002,1002,1002,1002,0
20230710,144000,50872726,1002,1002,1002,1002,0
20230710,143900,50872726,1002,1002,1002,1002,0
20230710,143800,50872726,1002,1002,1002,1002,1
20230710,143700,50871724,1001,1001,1001,1001,0
20230710,143600,50871724,1001,1001,1001,1001,0
20230710,143500,50871724,1001,1001,1001,1001,0
20230710,143400,50871724,1001,1001,1001,1001,0
20230710,143300,50871724,1001,1001,1001,1001,0
20230710,143200,50871724,1001,1001,1001,1001,0
20230710,143100,50871724,1001,1001,1001,1001,0
20230710,143000,50871724,1001,1001,1001,1001,0
20230710,142900,50871724,1001,1001,1001,1001,0
20230710,142800,50871724,1001,1001,1001,1001,0
20230710,142700,50871724,1001,1001,1001,1001,0
20230710,142600,50871724,1001,1001,1001,1001,0
20230710,142500,50871724,1001,1001,1001,1001,0
20230710,142400,50871724,1001,1001,1001,1001,0
20230710,142300,50871724,1001,1001,1001,1001,0
20230710,142200,50871724,1001,1001,1001,1001,0
20230710,142100,50871724,1001,1001,1001,1001,0
20230710,142000,50871724,1001,1001,1001,1001,0
20230710,141900,50871724,1001,1006,1006,1001,6162
20230710,141800,44694990,1006,1006,1006,1006,0
20230710,141700,44694990,1006,1006,1006,1006,0
20230710,141600,44694990,1006,1006,1006,1006,0
20230710,141500,44694990,1006,1006,1006,1006,0
20230710,141400,44694990,1006,1006,1006,1006,0
20230710,141300,44694990,1006,1006,1006,1006,0
20230710,141200,44694990,1006,1006,1006,1006,0
20230710,141100,44694990,1006,1006,1006,1006,0
20230710,141000,44694990,1006,1006,1006,1006,0
20230710,140900,44694990,1006,1006,1006,1006,0
20230710,140800,44694990,1006,1006,1006,1006,0
20230710,140700,44694990,1006,1006,1006,1006,200
20230710,140600,44493790,1006,1006,1006,1006,0
20230710,140500,44493790,1006,1006,1006,1006,0
20230710,140400,44493790,1006,1006,1006,1006,0
20230710,140300,44493790,1006,1006,1006,1006,0
20230710,140200,44493790,1006,1006,1006,1006,0
20230710,140100,44493790,1006,1006,1006,1006,0
20230710,140000,44493790,1006,1006,1006,1006,190
20230710,135900,44302650,1005,1005,1005,1005,0
20230710,135800,44302650,1005,1005,1005,1005,0
20230710,135700,44302650,1005,1005,1005,1005,0
20230710,135600,44302650,1005,1005,1005,1005,0
20230710,135500,44302650,1005,1005,1005,1005,0
20230710,135400,44302650,1005,1005,1005,1005,0
20230710,135300,44302650,1005,1005,1005,1005,0
20230710,135200,44302650,1005,1005,1005,1005,0
20230710,135100,44302650,1005,1005,1005,1005,0
20230710,135000,44302650,1005,1005,1005,1005,0
20230710,134900,44302650,1005,1005,1005,1005,0
20230710,134800,44302650,1005,1005,1005,1005,0
20230710,134700,44302650,1005,1005,1005,1005,0
20230710,134600,44302650,1005,1005,1005,1005,0
20230710,134500,44302650,1005,1005,1005,1005,1146
20230710,134400,43150920,1005,1005,1005,1005,0
20230710,134300,43150920,1005,1005,1005,1005,3220
20230710,134200,39914820,1005,1005,1005,1005,2980
20230710,134100,36919920,1005,1005,1005,1005,0
20230710,134000,36919920,1005,1005,1005,1005,0
20230710,133900,36919920,1005,1005,1005,1005,0
20230710,133800,36919920,1005,1005,1005,1005,1
20230710,133700,36918915,1004,1004,1004,1004,135
20230710,133600,36783375,1004,1004,1004,1004,114
20230710,133500,36668919,1004,1004,1004,1004,0
20230710,133400,36668919,1004,1004,1004,1004,0
20230710,133300,36668919,1004,1004,1004,1004,0
20230710,133200,36668919,1004,1004,1004,1004,0
20230710,133100,36668919,1004,1004,1004,1004,1
20230710,133000,36667915,1001,1001,1001,1001,0
20230710,132900,36667915,1001,1001,1001,1001,0
20230710,132800,36667915,1001,1001,1001,1001,0
20230710,132700,36667915,1001,1001,1001,1001,0
20230710,132600,36667915,1001,1001,1001,1001,0
20230710,132500,36667915,1001,1001,1001,1001,0
20230710,132400,36667915,1001,1001,1001,1001,0
20230710,132300,36667915,1001,1001,1001,1001,0
20230710,132200,36667915,1001,1001,1001,1001,0
20230710,132100,36667915,1001,1001,1001,1001,0
20230710,132000,36667915,1001,1001,1001,1001,0
20230710,131900,36667915,1001,1001,1001,1001,0
20230710,131800,36667915,1001,1001,1001,1001,0
20230710,131700,36667915,1001,1001,1001,1001,0
20230710,131600,36667915,1001,1003,1003,1001,5000
20230710,131500,31661010,1003,1003,1003,1003,0
20230710,131400,31661010,1003,1003,1003,1003,0
20230710,131300,31661010,1003,1003,1003,1003,0
20230710,131200,31661010,1003,1003,1003,1003,0
20230710,131100,31661010,1003,1003,1003,1003,0
20230710,131000,31661010,1003,1003,1003,1003,0
20230710,130900,31661010,1003,1003,1003,1003,0
20230710,130800,31661010,1003,1003,1003,1003,1
20230710,130700,31660007,1003,1003,1003,1003,0
20230710,130600,31660007,1003,1003,1003,1003,0
20230710,130500,31660007,1003,1003,1003,1003,0
20230710,130400,31660007,1003,1003,1003,1003,0
20230710,130300,31660007,1003,1003,1003,1003,0
20230710,130200,31660007,1003,1004,1004,1003,2664
20230710,130100,28988000,1005,1005,1005,1005,0
20230710,130000,28988000,1005,1005,1005,1005,0
20230710,125900,28988000,1005,1005,1005,1005,0
20230710,125800,28988000,1005,1005,1005,1005,0
20230710,125700,28988000,1005,1005,1005,1005,0
20230710,125600,28988000,1005,1005,1005,1005,0
20230710,125500,28988000,1005,1005,1005,1005,0
20230710,125400,28988000,1005,1005,1005,1005,1
20230710,125300,28986995,1005,1005,1005,1005,0
20230710,125200,28986995,1005,1005,1005,1005,1
20230710,125100,28985990,1005,1005,1005,1005,0
20230710,125000,28985990,1005,1005,1005,1005,0
20230710,124900,28985990,1005,1005,1005,1005,6
20230710,124800,28979960,1003,1003,1003,1003,0
20230710,124700,28979960,1003,1003,1003,1003,0
20230710,124600,28979960,1003,1003,1003,1003,0
20230710,124500,28979960,1003,1004,1004,1003,5227
20230710,124400,23734923,1005,1005,1005,1005,1196
20230710,124300,22532943,1006,1006,1006,1006,1055
20230710,124200,21471613,1007,1007,1007,1007,1
20230710,124100,21470606,1007,1007,1007,1007,341
20230710,124000,21127219,1008,1008,1008,1008,0
20230710,123900,21127219,1008,1008,1008,1008,0
20230710,123800,21127219,1008,1007,1008,1007,949
20230710,123700,20171296,1006,1006,1006,1006,0
20230710,123600,20171296,1006,1006,1006,1006,0
20230710,123500,20171296,1006,1006,1006,1006,0
20230710,123400,20171296,1006,1006,1006,1006,1
20230710,123300,20170290,1007,1007,1007,1007,0
20230710,123200,20170290,1007,1007,1007,1007,54
20230710,123100,20115912,1007,1007,1007,1007,0
20230710,123000,20115912,1007,1007,1007,1007,0
20230710,122900,20115912,1007,1007,1007,1007,277
20230710,122800,19836973,1007,1007,1007,1007,0
20230710,122700,19836973,1007,1007,1007,1007,0
20230710,122600,19836973,1007,1007,1007,1007,0
20230710,122500,19836973,1007,1007,1007,1007,0
20230710,122400,19836973,1007,1007,1007,1007,0
20230710,122300,19836973,1007,1007,1007,1007,1
20230710,122200,19835966,1007,1007,1007,1007,15
20230710,122100,19820861,1007,1007,1007,1007,0
20230710,122000,19820861,1007,1007,1007,1007,0
20230710,121900,19820861,1007,1007,1007,1007,0
20230710,121800,19820861,1007,1007,1007,1007,100
20230710,121700,19720161,1007,1007,1007,1007,0
20230710,121600,19720161,1007,1007,1007,1007,19
20230710,121500,19701028,1008,1008,1008,1008,0
20230710,121400,19701028,1008,1008,1008,1008,0
20230710,121300,19701028,1008,1008,1008,1008,0
20230710,121200,19701028,1008,1008,1008,1008,0
20230710,121100,19701028,1008,1008,1008,1008,0
20230710,121000,19701028,1008,1008,1008,1008,0
20230710,120900,19701028,1008,1008,1008,1008,0
20230710,120800,19701028,1008,1008,1008,1008,1
20230710,120700,19700020,1008,1008,1008,1008,0
20230710,120600,19700020,1008,1008,1008,1008,0
20230710,120500,19700020,1008,1008,1008,1008,0
20230710,120400,19700020,1008,1008,1008,1008,0
20230710,120300,19700020,1008,1008,1008,1008,0
20230710,120200,19700020,1008,1008,1008,1008,0
20230710,120100,19700020,1008,1008,1008,1008,0
20230710,120000,19700020,1008,1008,1008,1008,0
20230710,115900,19700020,1008,1008,1008,1008,1
20230710,115800,19699012,1008,1008,1008,1008,1
20230710,115700,19698004,1008,1008,1008,1008,0
20230710,115600,19698004,1008,1008,1008,1008,54
20230710,115500,19643572,1004,1004,1004,1004,0
20230710,115400,19643572,1004,1004,1004,1004,0
20230710,115300,19643572,1004,1004,1004,1004,0
20230710,115200,19643572,1004,1004,1004,1004,0
20230710,115100,19643572,1004,1004,1004,1004,0
20230710,115000,19643572,1004,1004,1004,1004,0
20230710,114900,19643572,1004,1004,1004,1004,0
20230710,114800,19643572,1004,1004,1004,1004,0
20230710,114700,19643572,1004,1004,1004,1004,0
20230710,114600,19643572,1004,1004,1004,1004,0
20230710,114500,19643572,1004,1004,1004,1004,0
20230710,114400,19643572,1004,1004,1004,1004,10
20230710,114300,19633532,1004,1004,1004,1004,0
20230710,114200,19633532,1004,1004,1004,1004,0
20230710,114100,19633532,1004,1004,1004,1004,0
20230710,114000,19633532,1004,1004,1004,1004,0
20230710,113900,19633532,1004,1006,1006,1004,7305
20230710,113800,12298171,1009,1009,1009,1009,2
20230710,113700,12296153,1009,1009,1009,1009,0
20230710,113600,12296153,1009,1009,1009,1009,197
20230710,113500,12097380,1005,1005,1005,1005,0
20230710,113400,12097380,1005,1005,1005,1005,0
20230710,113300,12097380,1005,1005,1005,1005,0
20230710,113200,12097380,1005,1005,1005,1005,0
20230710,113100,12097380,1005,1005,1005,1005,0
20230710,113000,12097380,1005,1005,1005,1005,0
20230710,112900,12097380,1005,1005,1005,1005,0
20230710,112800,12097380,1005,1007,1007,1005,120
20230710,112700,11976634,1009,1009,1009,1009,0
20230710,112600,11976634,1009,1009,1009,1009,0
20230710,112500,11976634,1009,1009,1009,1009,0
20230710,112400,11976634,1009,1009,1009,1009,0
20230710,112300,11976634,1009,1009,1009,1009,0
20230710,112200,11976634,1009,1009,1009,1009,0
20230710,112100,11976634,1009,1009,1009,1009,0
20230710,112000,11976634,1009,1009,1009,1009,0
20230710,111900,11976634,1009,1009,1009,1009,1
20230710,111800,11975625,1008,1008,1008,1008,0
20230710,111700,11975625,1008,1008,1008,1008,0
20230710,111600,11975625,1008,1008,1008,1008,0
20230710,111500,11975625,1008,1008,1008,1008,20
20230710,111400,11955465,1009,1009,1009,1009,0
20230710,111300,11955465,1009,1009,1009,1009,0
20230710,111200,11955465,1009,1009,1009,1009,0
20230710,111100,11955465,1009,1009,1009,1009,0
20230710,111000,11955465,1009,1009,1009,1009,0
20230710,110900,11955465,1009,1009,1009,1009,0
20230710,110800,11955465,1009,1009,1009,1009,0
20230710,110700,11955465,1009,1009,1009,1009,0
20230710,110600,11955465,1009,1009,1009,1009,0
20230710,110500,11955465,1009,1009,1009,1009,0
20230710,110400,11955465,1009,1009,1009,1009,1
20230710,110300,11954456,1007,1007,1007,1007,0
20230710,110200,11954456,1007,1007,1007,1007,0
20230710,110100,11954456,1007,1007,1007,1007,0
20230710,110000,11954456,1007,1007,1007,1007,3
20230710,105900,11951435,1007,1007,1007,1007,8
20230710,105800,11943379,1007,1008,1008,1007,226
20230710,105700,11715579,1009,1009,1009,1009,0
20230710,105600,11715579,1009,1009,1009,1009,0
20230710,105500,11715579,1009,1009,1009,1009,0
20230710,105400,11715579,1009,1009,1009,1009,0
20230710,105300,11715579,1009,1009,1009,1009,0
20230710,105200,11715579,1009,1009,1009,1009,0
20230710,105100,11715579,1009,1009,1009,1009,0
20230710,105000,11715579,1009,1009,1009,1009,1
20230710,104900,11714570,1009,1009,1009,1009,0
20230710,104800,11714570,1009,1009,1009,1009,0
20230710,104700,11714570,1009,1009,1009,1009,0
20230710,104600,11714570,1009,1009,1009,1009,0
20230710,104500,11714570,1009,1009,1009,1009,0
20230710,104400,11714570,1009,1009,1009,1009,0
20230710,104300,11714570,1009,1009,1009,1009,0
20230710,104200,11714570,1009,1009,1009,1009,3
20230710,104100,11711543,1009,1009,1009,1009,0
20230710,104000,11711543,1009,1009,1009,1009,0
20230710,103900,11711543,1009,1009,1009,1009,0
20230710,103800,11711543,1009,1009,1009,1009,0
20230710,103700,11711543,1009,1009,1009,1009,0
20230710,103600,11711543,1009,1008,1009,1008,4
20230710,103500,11707510,1008,1009,1009,1008,101
20230710,103400,11605602,1009,1009,1009,1009,0
20230710,103300,11605602,1009,1009,1009,1009,4
20230710,103200,11601566,1008,1008,1008,1008,0
20230710,103100,11601566,1008,1008,1008,1008,0
20230710,103000,11601566,1008,1008,1008,1008,0
20230710,102900,11601566,1008,1008,1008,1008,0
20230710,102800,11601566,1008,1008,1008,1008,0
20230710,102700,11601566,1008,1008,1008,1008,0
20230710,102600,11601566,1008,1008,1008,1008,0
20230710,102500,11601566,1008,1008,1008,1008,90
20230710,102400,11510846,1009,1009,1009,1009,0
20230710,102300,11510846,1009,1009,1009,1009,5
20230710,102200,11505801,1009,1009,1009,1009,0
20230710,102100,11505801,1009,1009,1009,1009,3
20230710,102000,11502774,1008,1008,1008,1008,10
20230710,101900,11492694,1009,1009,1009,1009,1
20230710,101800,11491685,1009,1009,1009,1009,0
20230710,101700,11491685,1009,1008,1009,1008,317
20230710,101600,11172148,1009,1009,1009,1009,0
20230710,101500,11172148,1009,1009,1009,1009,0
20230710,101400,11172148,1009,1009,1009,1009,0
20230710,101300,11172148,1009,1009,1009,1009,0
20230710,101200,11172148,1009,1009,1009,1009,0
20230710,101100,11172148,1009,1009,1009,1009,600
20230710,101000,10566748,1009,1009,1009,1009,0
20230710,100900,10566748,1009,1009,1009,1009,0
20230710,100800,10566748,1009,1009,1009,1009,0
20230710,100700,10566748,1009,1009,1009,1009,0
20230710,100600,10566748,1009,1009,1009,1009,81
20230710,100500,10485019,1009,1008,1009,1008,1400
20230710,100400,9072911,1007,1007,1007,1007,3
20230710,100300,9069890,1008,1008,1008,1008,5
20230710,100200,9064850,1008,1008,1008,1008,503
20230710,100100,8557826,1008,1008,1008,1008,0
20230710,100000,8557826,1008,1008,1008,1008,0
20230710,095900,8557826,1008,1008,1008,1008,0
20230710,095800,8557826,1008,1008,1008,1008,10
20230710,095700,8547746,1009,1009,1009,1009,0
20230710,095600,8547746,1009,1009,1009,1009,0
20230710,095500,8547746,1009,1009,1009,1009,472
20230710,095400,8071498,1009,1009,1009,1009,0
20230710,095300,8071498,1009,1009,1009,1009,0
20230710,095200,8071498,1009,1009,1009,1009,1
20230710,095100,8070489,1007,1007,1007,1007,1
20230710,095000,8069482,1009,1009,1009,1009,0
20230710,094900,8069482,1009,1009,1009,1009,0
20230710,094800,8069482,1009,1009,1009,1009,0
20230710,094700,8069482,1009,1009,1009,1009,10
20230710,094600,8059392,1009,1009,1009,1009,0
20230710,094500,8059392,1009,1009,1009,1009,0
20230710,094400,8059392,1009,1009,1009,1009,1500
20230710,094300,6545892,1009,1009,1009,1009,0
20230710,094200,6545892,1009,1009,1009,1009,1
20230710,094100,6544883,1009,1009,1009,1009,11
20230710,094000,6533784,1009,1009,1009,1009,0
20230710,093900,6533784,1009,1009,1009,1009,10
20230710,093800,6523694,1009,1009,1009,1009,17
20230710,093700,6506541,1002,1009,1009,1002,36
20230710,093600,6470424,1009,1009,1009,1009,0
20230710,093500,6470424,1009,1009,1009,1009,59
20230710,093400,6410893,1009,1009,1009,1009,0
20230710,093300,6410893,1009,1009,1009,1009,2
20230710,093200,6408875,1007,1007,1007,1007,0
20230710,093100,6408875,1007,1007,1007,1007,0
20230710,093000,6408875,1007,1007,1007,1007,3
20230710,092900,6405854,1009,1008,1009,1008,60
20230710,092800,6345322,1009,1003,1009,1003,200
20230710,092700,6144455,1001,1003,1003,1001,104
20230710,092600,6040277,1004,1004,1004,1004,0
20230710,092500,6040277,1004,1004,1004,1004,0
20230710,092400,6040277,1004,1004,1004,1004,6
20230710,092300,6034253,1004,1004,1004,1004,0
20230710,092200,6034253,1004,1004,1004,1004,9
20230710,092100,6025217,1004,1004,1004,1004,0
20230710,092000,6025217,1004,1004,1004,1004,2
20230710,091900,6023209,1004,1006,1006,1004,2056
20230710,091800,3954957,1007,1008,1008,1007,62
20230710,091700,3892522,1007,1007,1007,1007,0
20230710,091600,3892522,1007,1007,1007,1007,3
20230710,091500,3889501,1010,1010,1010,1010,11
20230710,091400,3878391,1010,1010,1010,1010,1
20230710,091300,3877381,1007,1008,1010,1007,3
20230710,091200,3874356,1010,1010,1010,1010,0
20230710,091100,3874356,1010,1010,1010,1010,0
20230710,091000,3874356,1010,1009,1010,1009,23
20230710,090900,3851130,1010,1010,1010,1010,0
20230710,090800,3851130,1010,1010,1010,1010,0
20230710,090700,3851130,1010,1010,1010,1010,495
20230710,090600,3351180,1010,1010,1010,1010,10
20230710,090500,3341080,1010,1010,1010,1010,0
20230710,090400,3341080,1010,1010,1010,1010,0
20230710,090300,3341080,1010,1010,1010,1010,10
20230710,090200,3330980,1010,1010,1010,1010,0
20230710,090100,3330980,1010,1010,1010,1010,0
20230710,090000,3330980,1010,1010,1010,1010,3298