KissMeData/145270/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200500,82136977,1012,1012,1012,1012,205
20230711,200400,82136977,1012,1012,1012,1012,0
20230711,200300,82136977,1012,1012,1012,1012,0
20230711,200200,82136977,1012,1012,1012,1012,0
20230711,200100,82136977,1012,1012,1012,1012,0
20230711,200000,82136977,1012,1012,1012,1012,0
20230711,195900,82136977,1012,1012,1012,1012,0
20230711,195800,82136977,1012,1012,1012,1012,0
20230711,195700,82136977,1012,1012,1012,1012,0
20230711,195600,82136977,1012,1012,1012,1012,0
20230711,195500,82136977,1012,1012,1012,1012,0
20230711,195400,82136977,1012,1012,1012,1012,0
20230711,195300,82136977,1012,1012,1012,1012,0
20230711,195200,82136977,1012,1012,1012,1012,0
20230711,195100,82136977,1012,1012,1012,1012,0
20230711,195000,82136977,1012,1012,1012,1012,0
20230711,194900,82136977,1012,1012,1012,1012,0
20230711,194800,82136977,1012,1012,1012,1012,0
20230711,194700,82136977,1012,1012,1012,1012,0
20230711,194600,82136977,1012,1012,1012,1012,0
20230711,194500,82136977,1012,1012,1012,1012,0
20230711,194400,82136977,1012,1012,1012,1012,0
20230711,194300,82136977,1012,1012,1012,1012,0
20230711,194200,82136977,1012,1012,1012,1012,0
20230711,194100,82136977,1012,1012,1012,1012,0
20230711,194000,82136977,1012,1012,1012,1012,0
20230711,193900,82136977,1012,1012,1012,1012,0
20230711,193800,82136977,1012,1012,1012,1012,0
20230711,193700,82136977,1012,1012,1012,1012,0
20230711,193600,82136977,1012,1012,1012,1012,0
20230711,193500,82136977,1012,1012,1012,1012,205
20230711,193400,82136977,1012,1012,1012,1012,0
20230711,193300,82136977,1012,1012,1012,1012,0
20230711,193200,82136977,1012,1012,1012,1012,0
20230711,193100,82136977,1012,1012,1012,1012,0
20230711,193000,82136977,1012,1012,1012,1012,0
20230711,192900,82136977,1012,1012,1012,1012,0
20230711,192800,82136977,1012,1012,1012,1012,0
20230711,192700,82136977,1012,1012,1012,1012,0
20230711,192600,82136977,1012,1012,1012,1012,0
20230711,192500,82136977,1012,1012,1012,1012,0
20230711,192400,82136977,1012,1012,1012,1012,0
20230711,192300,82136977,1012,1012,1012,1012,0
20230711,192200,82136977,1012,1012,1012,1012,0
20230711,192100,82136977,1012,1012,1012,1012,0
20230711,192000,82136977,1012,1012,1012,1012,0
20230711,191900,82136977,1012,1012,1012,1012,0
20230711,191800,82136977,1012,1012,1012,1012,0
20230711,191700,82136977,1012,1012,1012,1012,0
20230711,191600,82136977,1012,1012,1012,1012,0
20230711,191500,82136977,1012,1012,1012,1012,0
20230711,191400,82136977,1012,1012,1012,1012,0
20230711,191300,82136977,1012,1012,1012,1012,0
20230711,191200,82136977,1012,1012,1012,1012,0
20230711,191100,82136977,1012,1012,1012,1012,0
20230711,191000,82136977,1012,1012,1012,1012,0
20230711,190900,82136977,1012,1012,1012,1012,0
20230711,190800,82136977,1012,1012,1012,1012,0
20230711,190700,82136977,1012,1012,1012,1012,0
20230711,190600,82136977,1012,1012,1012,1012,0
20230711,190500,82136977,1012,1012,1012,1012,205
20230711,190400,82136977,1012,1012,1012,1012,0
20230711,190300,82136977,1012,1012,1012,1012,0
20230711,190200,82136977,1012,1012,1012,1012,0
20230711,190100,82136977,1012,1012,1012,1012,0
20230711,190000,82136977,1012,1012,1012,1012,0
20230711,185900,82136977,1012,1012,1012,1012,0
20230711,185800,82136977,1012,1012,1012,1012,0
20230711,185700,82136977,1012,1012,1012,1012,0
20230711,185600,82136977,1012,1012,1012,1012,0
20230711,185500,82136977,1012,1012,1012,1012,0
20230711,185400,82136977,1012,1012,1012,1012,0
20230711,185300,82136977,1012,1012,1012,1012,0
20230711,185200,82136977,1012,1012,1012,1012,0
20230711,185100,82136977,1012,1012,1012,1012,0
20230711,185000,82136977,1012,1012,1012,1012,0
20230711,184900,82136977,1012,1012,1012,1012,0
20230711,184800,82136977,1012,1012,1012,1012,0
20230711,184700,82136977,1012,1012,1012,1012,0
20230711,184600,82136977,1012,1012,1012,1012,0
20230711,184500,82136977,1012,1012,1012,1012,0
20230711,184400,82136977,1012,1012,1012,1012,0
20230711,184300,82136977,1012,1012,1012,1012,0
20230711,184200,82136977,1012,1012,1012,1012,0
20230711,184100,82136977,1012,1012,1012,1012,0
20230711,184000,82136977,1012,1012,1012,1012,0
20230711,183900,82136977,1012,1012,1012,1012,0
20230711,183800,82136977,1012,1012,1012,1012,0
20230711,183700,82136977,1012,1012,1012,1012,0
20230711,183600,82136977,1012,1012,1012,1012,0
20230711,183500,82136977,1012,1012,1012,1012,205
20230711,183400,82136977,1012,1012,1012,1012,0
20230711,183300,82136977,1012,1012,1012,1012,0
20230711,183200,82136977,1012,1012,1012,1012,0
20230711,183100,82136977,1012,1012,1012,1012,0
20230711,183000,82136977,1012,1012,1012,1012,0
20230711,182900,82136977,1012,1012,1012,1012,0
20230711,182800,82136977,1012,1012,1012,1012,0
20230711,182700,82136977,1012,1012,1012,1012,0
20230711,182600,82136977,1012,1012,1012,1012,0
20230711,182500,82136977,1012,1012,1012,1012,0
20230711,182400,82136977,1012,1012,1012,1012,0
20230711,182300,82136977,1012,1012,1012,1012,0
20230711,182200,82136977,1012,1012,1012,1012,0
20230711,182100,82136977,1012,1012,1012,1012,0
20230711,182000,82136977,1012,1012,1012,1012,0
20230711,181900,82136977,1012,1012,1012,1012,0
20230711,181800,82136977,1012,1012,1012,1012,0
20230711,181700,82136977,1012,1012,1012,1012,0
20230711,181600,82136977,1012,1012,1012,1012,0
20230711,181500,82136977,1012,1012,1012,1012,0
20230711,181400,82136977,1012,1012,1012,1012,0
20230711,181300,82136977,1012,1012,1012,1012,0
20230711,181200,82136977,1012,1012,1012,1012,0
20230711,181100,82136977,1012,1012,1012,1012,0
20230711,181000,82136977,1012,1012,1012,1012,0
20230711,180900,82136977,1012,1012,1012,1012,0
20230711,180800,82136977,1012,1012,1012,1012,0
20230711,180700,82136977,1012,1012,1012,1012,0
20230711,180600,82136977,1012,1012,1012,1012,0
20230711,180500,82136977,1012,1012,1012,1012,205
20230711,180400,82136977,1012,1012,1012,1012,0
20230711,180300,82136977,1012,1012,1012,1012,0
20230711,180200,82136977,1012,1012,1012,1012,0
20230711,180100,82136977,1012,1012,1012,1012,0
20230711,180000,82136977,1012,1012,1012,1012,0
20230711,175900,82136977,1012,1012,1012,1012,0
20230711,175800,82136977,1012,1012,1012,1012,0
20230711,175700,82136977,1012,1012,1012,1012,0
20230711,175600,82136977,1012,1012,1012,1012,0
20230711,175500,82136977,1012,1012,1012,1012,0
20230711,175400,82136977,1012,1012,1012,1012,0
20230711,175300,82136977,1012,1012,1012,1012,0
20230711,175200,82136977,1012,1012,1012,1012,0
20230711,175100,82136977,1012,1012,1012,1012,0
20230711,175000,82136977,1012,1012,1012,1012,0
20230711,174900,82136977,1012,1012,1012,1012,0
20230711,174800,82136977,1012,1012,1012,1012,0
20230711,174700,82136977,1012,1012,1012,1012,0
20230711,174600,82136977,1012,1012,1012,1012,0
20230711,174500,82136977,1012,1012,1012,1012,0
20230711,174400,82136977,1012,1012,1012,1012,0
20230711,174300,82136977,1012,1012,1012,1012,0
20230711,174200,82136977,1012,1012,1012,1012,0
20230711,174100,82136977,1012,1012,1012,1012,0
20230711,174000,82136977,1012,1012,1012,1012,0
20230711,173900,82136977,1012,1012,1012,1012,0
20230711,173800,82136977,1012,1012,1012,1012,0
20230711,173700,82136977,1012,1012,1012,1012,0
20230711,173600,82136977,1012,1012,1012,1012,0
20230711,173500,82136977,1012,1012,1012,1012,205
20230711,173400,82136977,1012,1012,1012,1012,0
20230711,173300,82136977,1012,1012,1012,1012,0
20230711,173200,82136977,1012,1012,1012,1012,0
20230711,173100,82136977,1012,1012,1012,1012,0
20230711,173000,82136977,1012,1012,1012,1012,0
20230711,172900,82136977,1012,1012,1012,1012,0
20230711,172800,82136977,1012,1012,1012,1012,0
20230711,172700,82136977,1012,1012,1012,1012,0
20230711,172600,82136977,1012,1012,1012,1012,0
20230711,172500,82136977,1012,1012,1012,1012,0
20230711,172400,82136977,1012,1012,1012,1012,0
20230711,172300,82136977,1012,1012,1012,1012,0
20230711,172200,82136977,1012,1012,1012,1012,0
20230711,172100,82136977,1012,1012,1012,1012,0
20230711,172000,82136977,1012,1012,1012,1012,0
20230711,171900,82136977,1012,1012,1012,1012,0
20230711,171800,82136977,1012,1012,1012,1012,0
20230711,171700,82136977,1012,1012,1012,1012,0
20230711,171600,82136977,1012,1012,1012,1012,0
20230711,171500,82136977,1012,1012,1012,1012,0
20230711,171400,82136977,1012,1012,1012,1012,0
20230711,171300,82136977,1012,1012,1012,1012,0
20230711,171200,82136977,1012,1012,1012,1012,0
20230711,171100,82136977,1012,1012,1012,1012,0
20230711,171000,82136977,1012,1012,1012,1012,0
20230711,170900,82136977,1012,1012,1012,1012,0
20230711,170800,82136977,1012,1012,1012,1012,0
20230711,170700,82136977,1012,1012,1012,1012,0
20230711,170600,82136977,1012,1012,1012,1012,0
20230711,170500,82136977,1012,1012,1012,1012,205
20230711,170400,82136977,1012,1012,1012,1012,0
20230711,170300,82136977,1012,1012,1012,1012,0
20230711,170200,82136977,1012,1012,1012,1012,0
20230711,170100,82136977,1012,1012,1012,1012,0
20230711,170000,82136977,1012,1012,1012,1012,0
20230711,165900,82136977,1012,1012,1012,1012,0
20230711,165800,82136977,1012,1012,1012,1012,0
20230711,165700,82136977,1012,1012,1012,1012,0
20230711,165600,82136977,1012,1012,1012,1012,0
20230711,165500,82136977,1012,1012,1012,1012,0
20230711,165400,82136977,1012,1012,1012,1012,0
20230711,165300,82136977,1012,1012,1012,1012,0
20230711,165200,82136977,1012,1012,1012,1012,0
20230711,165100,82136977,1012,1012,1012,1012,0
20230711,165000,82136977,1012,1012,1012,1012,0
20230711,164900,82136977,1012,1012,1012,1012,0
20230711,164800,82136977,1012,1012,1012,1012,0
20230711,164700,82136977,1012,1012,1012,1012,0
20230711,164600,82136977,1012,1012,1012,1012,0
20230711,164500,82136977,1012,1012,1012,1012,0
20230711,164400,82136977,1012,1012,1012,1012,0
20230711,164300,82136977,1012,1012,1012,1012,0
20230711,164200,82136977,1012,1012,1012,1012,0
20230711,164100,82136977,1012,1012,1012,1012,0
20230711,164000,82136977,1012,1012,1012,1012,0
20230711,163900,82136977,1012,1012,1012,1012,0
20230711,163800,82136977,1012,1012,1012,1012,0
20230711,163700,82136977,1012,1012,1012,1012,0
20230711,163600,82136977,1012,1012,1012,1012,0
20230711,163500,82136977,1012,1012,1012,1012,205
20230711,163400,82136977,1012,1012,1012,1012,0
20230711,163300,82136977,1012,1012,1012,1012,0
20230711,163200,82136977,1012,1012,1012,1012,0
20230711,163100,82136977,1012,1012,1012,1012,0
20230711,163000,82136977,1012,1012,1012,1012,0
20230711,162900,82136977,1012,1012,1012,1012,0
20230711,162800,82136977,1012,1012,1012,1012,0
20230711,162700,82136977,1012,1012,1012,1012,0
20230711,162600,82136977,1012,1012,1012,1012,0
20230711,162500,82136977,1012,1012,1012,1012,0
20230711,162400,82136977,1012,1012,1012,1012,0
20230711,162300,82136977,1012,1012,1012,1012,0
20230711,162200,82136977,1012,1012,1012,1012,0
20230711,162100,82136977,1012,1012,1012,1012,0
20230711,162000,82136977,1012,1012,1012,1012,0
20230711,161900,82136977,1012,1012,1012,1012,0
20230711,161800,82136977,1012,1012,1012,1012,0
20230711,161700,82136977,1012,1012,1012,1012,0
20230711,161600,82136977,1012,1012,1012,1012,0
20230711,161500,82136977,1012,1012,1012,1012,0
20230711,161400,82136977,1012,1012,1012,1012,0
20230711,161300,82136977,1012,1012,1012,1012,0
20230711,161200,82136977,1012,1012,1012,1012,0
20230711,161100,82136977,1012,1012,1012,1012,0
20230711,161000,82136977,1012,1012,1012,1012,0
20230711,160900,82136977,1012,1012,1012,1012,0
20230711,160800,82136977,1012,1012,1012,1012,0
20230711,160700,82136977,1012,1012,1012,1012,0
20230711,160600,82136977,1012,1012,1012,1012,0
20230711,160500,82136977,1012,1012,1012,1012,205
20230711,160400,82136977,1012,1012,1012,1012,0
20230711,160300,82136977,1012,1012,1012,1012,0
20230711,160200,82136977,1012,1012,1012,1012,0
20230711,160100,82136977,1012,1012,1012,1012,0
20230711,160000,82136977,1012,1012,1012,1012,0
20230711,155900,82136977,1012,1012,1012,1012,0
20230711,155800,82136977,1012,1012,1012,1012,0
20230711,155700,82136977,1012,1012,1012,1012,0
20230711,155600,82136977,1012,1012,1012,1012,0
20230711,155500,82136977,1012,1012,1012,1012,0
20230711,155400,82136977,1012,1012,1012,1012,0
20230711,155300,82136977,1012,1012,1012,1012,0
20230711,155200,82136977,1012,1012,1012,1012,0
20230711,155100,82136977,1012,1012,1012,1012,0
20230711,155000,82136977,1012,1012,1012,1012,0
20230711,154900,82136977,1012,1012,1012,1012,0
20230711,154800,82136977,1012,1012,1012,1012,0
20230711,154700,82136977,1012,1012,1012,1012,0
20230711,154600,82136977,1012,1012,1012,1012,0
20230711,154500,82136977,1012,1012,1012,1012,0
20230711,154400,82136977,1012,1012,1012,1012,0
20230711,154300,82136977,1012,1012,1012,1012,0
20230711,154200,82136977,1012,1012,1012,1012,0
20230711,154100,82136977,1012,1012,1012,1012,0
20230711,154000,82136977,1012,1012,1012,1012,0
20230711,153900,82136977,1012,1012,1012,1012,0
20230711,153800,82136977,1012,1012,1012,1012,0
20230711,153700,82136977,1012,1012,1012,1012,0
20230711,153600,82136977,1012,1012,1012,1012,0
20230711,153500,82136977,1012,1012,1012,1012,205
20230711,153400,82136977,1012,1012,1012,1012,0
20230711,153300,82136977,1012,1012,1012,1012,0
20230711,153200,82136977,1012,1012,1012,1012,0
20230711,153100,82136977,1012,1012,1012,1012,0
20230711,153000,82136977,1012,1012,1012,1012,205
20230711,152900,81929517,1012,1012,1012,1012,0
20230711,152800,81929517,1012,1012,1012,1012,0
20230711,152700,81929517,1012,1012,1012,1012,0
20230711,152600,81929517,1012,1012,1012,1012,0
20230711,152500,81929517,1012,1012,1012,1012,0
20230711,152400,81929517,1012,1012,1012,1012,0
20230711,152300,81929517,1012,1012,1012,1012,0
20230711,152200,81929517,1012,1012,1012,1012,0
20230711,152100,81929517,1012,1012,1012,1012,0
20230711,152000,81929517,1012,1012,1012,1012,0
20230711,151900,81929517,1012,1012,1012,1012,2
20230711,151800,81927493,1012,1012,1012,1012,100
20230711,151700,81826293,1011,1011,1011,1011,895
20230711,151600,80921448,1011,1009,1011,1009,159
20230711,151500,80761015,1011,1009,1011,1009,3
20230711,151400,80757986,1009,1011,1011,1009,201
20230711,151300,80555175,1011,1011,1011,1011,0
20230711,151200,80555175,1011,1011,1011,1011,0
20230711,151100,80555175,1011,1011,1011,1011,100
20230711,151000,80454075,1011,1011,1011,1011,0
20230711,150900,80454075,1011,1011,1011,1009,15
20230711,150800,80438933,1012,1012,1012,1012,0
20230711,150700,80438933,1012,1012,1012,1012,120
20230711,150600,80317493,1012,1012,1012,1012,0
20230711,150500,80317493,1012,1012,1012,1012,1
20230711,150400,80316481,1012,1012,1012,1012,1
20230711,150300,80315469,1011,1010,1011,1010,1379
20230711,150200,78921679,1010,1010,1010,1010,0
20230711,150100,78921679,1010,1010,1010,1010,0
20230711,150000,78921679,1010,1010,1010,1010,3
20230711,145900,78918649,1010,1010,1010,1010,0
20230711,145800,78918649,1010,1010,1010,1010,0
20230711,145700,78918649,1010,1010,1010,1010,0
20230711,145600,78918649,1010,1010,1010,1010,0
20230711,145500,78918649,1010,1010,1010,1010,57
20230711,145400,78861079,1009,1009,1009,1009,310
20230711,145300,78548289,1010,1010,1010,1010,0
20230711,145200,78548289,1010,1010,1010,1010,0
20230711,145100,78548289,1010,1010,1010,1010,0
20230711,145000,78548289,1010,1010,1010,1010,0
20230711,144900,78548289,1010,1010,1010,1010,2
20230711,144800,78546269,1012,1012,1012,1012,0
20230711,144700,78546269,1012,1012,1012,1012,0
20230711,144600,78546269,1012,1012,1012,1012,0
20230711,144500,78546269,1012,1010,1012,1010,15
20230711,144400,78531097,1010,1010,1010,1010,6
20230711,144300,78525037,1012,1012,1012,1012,0
20230711,144200,78525037,1012,1012,1012,1012,40
20230711,144100,78484557,1012,1012,1012,1012,0
20230711,144000,78484557,1012,1012,1012,1012,0
20230711,143900,78484557,1012,1012,1012,1012,2
20230711,143800,78482533,1013,1010,1013,1010,1057
20230711,143700,77413956,1010,1009,1010,1009,73
20230711,143600,77340298,1009,1009,1009,1009,0
20230711,143500,77340298,1009,1009,1009,1009,1
20230711,143400,77339289,1009,1009,1009,1009,19
20230711,143300,77320118,1009,1009,1009,1009,0
20230711,143200,77320118,1009,1009,1009,1009,1200
20230711,143100,76109318,1009,1009,1009,1009,0
20230711,143000,76109318,1009,1009,1009,1009,0
20230711,142900,76109318,1009,1009,1009,1009,1
20230711,142800,76108309,1008,1008,1008,1008,0
20230711,142700,76108309,1008,1008,1008,1008,34
20230711,142600,76074037,1008,1008,1008,1008,0
20230711,142500,76074037,1008,1008,1008,1008,0
20230711,142400,76074037,1008,1008,1008,1008,1
20230711,142300,76073029,1008,1008,1008,1008,0
20230711,142200,76073029,1008,1008,1008,1008,0
20230711,142100,76073029,1008,1008,1008,1008,0
20230711,142000,76073029,1008,1008,1008,1008,0
20230711,141900,76073029,1008,1008,1008,1008,12
20230711,141800,76060933,1008,1008,1008,1008,0
20230711,141700,76060933,1008,1008,1008,1008,0
20230711,141600,76060933,1008,1008,1008,1008,0
20230711,141500,76060933,1008,1008,1008,1008,1
20230711,141400,76059925,1008,1008,1008,1008,2
20230711,141300,76057909,1008,1008,1008,1008,0
20230711,141200,76057909,1008,1008,1008,1008,0
20230711,141100,76057909,1008,1008,1008,1008,0
20230711,141000,76057909,1008,1008,1008,1008,2
20230711,140900,76055893,1008,1008,1008,1008,1
20230711,140800,76054885,1008,1008,1008,1008,0
20230711,140700,76054885,1008,1008,1008,1008,0
20230711,140600,76054885,1008,1008,1008,1008,0
20230711,140500,76054885,1008,1008,1008,1008,1
20230711,140400,76053877,1009,1009,1009,1009,1
20230711,140300,76052868,1009,1009,1009,1009,300
20230711,140200,75750168,1009,1009,1009,1009,0
20230711,140100,75750168,1009,1009,1009,1009,0
20230711,140000,75750168,1009,1009,1009,1009,0
20230711,135900,75750168,1009,1009,1009,1009,1
20230711,135800,75749159,1008,1008,1008,1008,6297
20230711,135700,69401783,1007,1007,1007,1007,1
20230711,135600,69400776,1008,1008,1008,1008,1
20230711,135500,69399768,1008,1008,1008,1008,0
20230711,135400,69399768,1008,1007,1008,1007,2
20230711,135300,69397753,1008,1008,1008,1008,0
20230711,135200,69397753,1008,1008,1008,1008,0
20230711,135100,69397753,1008,1008,1008,1008,10
20230711,135000,69387673,1008,1008,1008,1008,10
20230711,134900,69377593,1008,1008,1008,1008,39
20230711,134800,69338281,1008,1008,1008,1008,2172
20230711,134700,67148905,1008,1008,1008,1008,40
20230711,134600,67108585,1008,1008,1008,1008,0
20230711,134500,67108585,1008,1008,1008,1008,1
20230711,134400,67107577,1008,1008,1008,1008,1
20230711,134300,67106569,1008,1008,1008,1008,0
20230711,134200,67106569,1008,1008,1008,1008,0
20230711,134100,67106569,1008,1008,1008,1008,0
20230711,134000,67106569,1008,1008,1008,1008,20
20230711,133900,67086409,1008,1008,1008,1008,2
20230711,133800,67084393,1008,1008,1008,1008,0
20230711,133700,67084393,1008,1008,1008,1008,0
20230711,133600,67084393,1008,1008,1008,1008,1
20230711,133500,67083385,1008,1008,1008,1008,0
20230711,133400,67083385,1008,1008,1008,1008,1
20230711,133300,67082377,1008,1008,1008,1008,0
20230711,133200,67082377,1008,1008,1008,1008,0
20230711,133100,67082377,1008,1008,1008,1008,0
20230711,133000,67082377,1008,1008,1008,1008,1
20230711,132900,67081369,1008,1008,1008,1008,0
20230711,132800,67081369,1008,1008,1008,1008,3
20230711,132700,67078345,1008,1008,1008,1008,1
20230711,132600,67077337,1008,1008,1008,1008,0
20230711,132500,67077337,1008,1008,1008,1008,2
20230711,132400,67075321,1008,1008,1008,1008,1
20230711,132300,67074313,1008,1008,1008,1008,40
20230711,132200,67033993,1008,1008,1008,1008,0
20230711,132100,67033993,1008,1008,1008,1008,0
20230711,132000,67033993,1008,1008,1008,1008,0
20230711,131900,67033993,1008,1008,1008,1008,3
20230711,131800,67030969,1008,1008,1008,1008,0
20230711,131700,67030969,1008,1008,1008,1008,0
20230711,131600,67030969,1008,1008,1008,1008,5
20230711,131500,67025929,1008,1008,1008,1008,0
20230711,131400,67025929,1008,1008,1008,1008,1
20230711,131300,67024921,1008,1008,1008,1008,0
20230711,131200,67024921,1008,1008,1008,1008,0
20230711,131100,67024921,1008,1008,1008,1008,0
20230711,131000,67024921,1008,1008,1008,1008,0
20230711,130900,67024921,1008,1005,1008,1000,15001
20230711,130800,51985524,1009,1009,1009,1009,0
20230711,130700,51985524,1009,1008,1009,1008,8290
20230711,130600,43629203,1008,1008,1008,1008,650
20230711,130500,42974003,1008,1008,1008,1008,4130
20230711,130400,38810963,1004,1004,1004,1004,0
20230711,130300,38810963,1004,1004,1004,1004,0
20230711,130200,38810963,1004,1004,1004,1004,0
20230711,130100,38810963,1004,1004,1004,1004,0
20230711,130000,38810963,1004,1007,1007,1004,3000
20230711,125900,35796167,1008,1008,1008,1008,60
20230711,125800,35735687,1009,1009,1009,1009,0
20230711,125700,35735687,1009,1009,1009,1009,96
20230711,125600,35638823,1009,1009,1009,1009,0
20230711,125500,35638823,1009,1009,1009,1009,1
20230711,125400,35637814,1009,1009,1009,1009,2
20230711,125300,35635796,1009,1009,1009,1009,0
20230711,125200,35635796,1009,1009,1009,1009,0
20230711,125100,35635796,1009,1009,1009,1009,1
20230711,125000,35634787,1006,1006,1006,1006,0
20230711,124900,35634787,1006,1006,1006,1006,0
20230711,124800,35634787,1006,1007,1007,1006,500
20230711,124700,35131756,1009,1009,1009,1009,0
20230711,124600,35131756,1009,1009,1009,1009,0
20230711,124500,35131756,1009,1009,1009,1009,1
20230711,124400,35130747,1009,1009,1009,1009,11
20230711,124300,35119648,1009,1009,1009,1009,0
20230711,124200,35119648,1009,1009,1009,1009,0
20230711,124100,35119648,1009,1009,1009,1009,1
20230711,124000,35118639,1007,1007,1007,1007,0
20230711,123900,35118639,1007,1007,1007,1007,0
20230711,123800,35118639,1007,1007,1007,1007,10
20230711,123700,35108569,1009,1009,1009,1009,0
20230711,123600,35108569,1009,1009,1009,1009,2
20230711,123500,35106551,1009,1009,1009,1009,0
20230711,123400,35106551,1009,1009,1009,1009,1
20230711,123300,35105542,1009,1009,1009,1009,0
20230711,123200,35105542,1009,1009,1009,1009,0
20230711,123100,35105542,1009,1009,1009,1009,0
20230711,123000,35105542,1009,1009,1009,1009,0
20230711,122900,35105542,1009,1009,1009,1009,41
20230711,122800,35064173,1009,1009,1009,1009,0
20230711,122700,35064173,1009,1009,1009,1009,0
20230711,122600,35064173,1009,1009,1009,1009,0
20230711,122500,35064173,1009,1009,1009,1009,0
20230711,122400,35064173,1009,1009,1009,1009,0
20230711,122300,35064173,1009,1009,1009,1009,4
20230711,122200,35060137,1009,1009,1009,1009,0
20230711,122100,35060137,1009,1009,1009,1009,0
20230711,122000,35060137,1009,1009,1009,1009,0
20230711,121900,35060137,1009,1009,1009,1009,11
20230711,121800,35049038,1009,1009,1009,1009,0
20230711,121700,35049038,1009,1009,1009,1009,1
20230711,121600,35048029,1009,1009,1009,1009,1
20230711,121500,35047020,1009,1009,1009,1009,1
20230711,121400,35046011,1009,1009,1009,1009,1
20230711,121300,35045002,1009,1009,1009,1009,0
20230711,121200,35045002,1009,1009,1009,1009,0
20230711,121100,35045002,1009,1009,1009,1009,0
20230711,121000,35045002,1009,1009,1009,1009,0
20230711,120900,35045002,1009,1009,1009,1009,0
20230711,120800,35045002,1009,1009,1009,1009,0
20230711,120700,35045002,1009,1009,1009,1009,0
20230711,120600,35045002,1009,1009,1009,1009,0
20230711,120500,35045002,1009,1009,1009,1009,0
20230711,120400,35045002,1009,1009,1009,1009,2
20230711,120300,35042984,1009,1009,1009,1009,0
20230711,120200,35042984,1009,1009,1009,1009,0
20230711,120100,35042984,1009,1009,1009,1009,0
20230711,120000,35042984,1009,1009,1009,1009,0
20230711,115900,35042984,1009,1009,1009,1009,2
20230711,115800,35040966,1009,1009,1009,1009,0
20230711,115700,35040966,1009,1009,1009,1009,1
20230711,115600,35039957,1005,1007,1007,1005,831
20230711,115500,34204265,1008,1009,1009,1008,170
20230711,115400,34032904,1009,1009,1009,1009,0
20230711,115300,34032904,1009,1009,1009,1009,1
20230711,115200,34031895,1009,1009,1009,1009,21
20230711,115100,34010706,1009,1009,1009,1009,1
20230711,115000,34009697,1009,1009,1009,1009,0
20230711,114900,34009697,1009,1009,1009,1009,1
20230711,114800,34008688,1009,1009,1009,1009,0
20230711,114700,34008688,1009,1009,1009,1009,0
20230711,114600,34008688,1009,1009,1009,1009,0
20230711,114500,34008688,1009,1009,1009,1009,0
20230711,114400,34008688,1009,1009,1009,1009,2
20230711,114300,34006670,1009,1009,1009,1009,0
20230711,114200,34006670,1009,1009,1009,1009,0
20230711,114100,34006670,1009,1009,1009,1009,0
20230711,114000,34006670,1009,1009,1009,1009,0
20230711,113900,34006670,1009,1009,1009,1009,41
20230711,113800,33965301,1009,1009,1009,1009,0
20230711,113700,33965301,1009,1009,1009,1009,0
20230711,113600,33965301,1009,1009,1009,1009,0
20230711,113500,33965301,1009,1009,1009,1009,1
20230711,113400,33964292,1009,1009,1009,1009,1
20230711,113300,33963283,1009,1009,1009,1009,0
20230711,113200,33963283,1009,1009,1009,1009,0
20230711,113100,33963283,1009,1009,1009,1009,0
20230711,113000,33963283,1009,1009,1009,1009,0
20230711,112900,33963283,1009,1009,1009,1009,2
20230711,112800,33961265,1009,1009,1009,1009,0
20230711,112700,33961265,1009,1009,1009,1009,0
20230711,112600,33961265,1009,1009,1009,1009,2
20230711,112500,33959247,1009,1009,1009,1009,0
20230711,112400,33959247,1009,1009,1009,1009,0
20230711,112300,33959247,1009,1009,1009,1009,0
20230711,112200,33959247,1009,1009,1009,1009,0
20230711,112100,33959247,1009,1009,1009,1009,0
20230711,112000,33959247,1009,1009,1009,1009,0
20230711,111900,33959247,1009,1009,1009,1009,1
20230711,111800,33958238,1009,1009,1009,1009,0
20230711,111700,33958238,1009,1009,1009,1009,0
20230711,111600,33958238,1009,1009,1009,1009,0
20230711,111500,33958238,1009,1009,1009,1009,0
20230711,111400,33958238,1009,1009,1009,1009,1
20230711,111300,33957229,1008,1008,1008,1008,0
20230711,111200,33957229,1008,1008,1008,1008,1
20230711,111100,33956221,1009,1009,1009,1009,0
20230711,111000,33956221,1009,1009,1009,1009,0
20230711,110900,33956221,1009,1008,1009,1008,5
20230711,110800,33951177,1009,1009,1009,1009,0
20230711,110700,33951177,1009,1009,1009,1009,0
20230711,110600,33951177,1009,1009,1009,1009,0
20230711,110500,33951177,1009,1009,1009,1009,1
20230711,110400,33950168,1010,1010,1010,1010,0
20230711,110300,33950168,1010,1010,1010,1010,0
20230711,110200,33950168,1010,1010,1010,1010,0
20230711,110100,33950168,1010,1010,1010,1010,0
20230711,110000,33950168,1010,1010,1010,1010,0
20230711,105900,33950168,1010,1010,1010,1010,0
20230711,105800,33950168,1010,1010,1010,1010,0
20230711,105700,33950168,1010,1007,1010,1006,209
20230711,105600,33739861,1010,1010,1010,1010,0
20230711,105500,33739861,1010,1010,1010,1010,0
20230711,105400,33739861,1010,1010,1010,1010,0
20230711,105300,33739861,1010,1010,1010,1010,0
20230711,105200,33739861,1010,1010,1010,1010,0
20230711,105100,33739861,1010,1010,1010,1010,0
20230711,105000,33739861,1010,1010,1010,1010,0
20230711,104900,33739861,1010,1010,1010,1010,0
20230711,104800,33739861,1010,1010,1010,1010,0
20230711,104700,33739861,1010,1010,1010,1010,21
20230711,104600,33718651,1010,1010,1010,1010,0
20230711,104500,33718651,1010,1010,1010,1010,1
20230711,104400,33717641,1010,1010,1010,1010,1
20230711,104300,33716631,1007,1007,1007,1007,0
20230711,104200,33716631,1007,1007,1007,1007,6
20230711,104100,33710589,1011,1011,1011,1011,0
20230711,104000,33710589,1011,1011,1011,1011,0
20230711,103900,33710589,1011,1011,1011,1011,0
20230711,103800,33710589,1011,1011,1011,1011,0
20230711,103700,33710589,1011,1011,1011,1011,0
20230711,103600,33710589,1011,1011,1011,1011,0
20230711,103500,33710589,1011,1011,1011,1011,1
20230711,103400,33709578,1011,1011,1011,1011,0
20230711,103300,33709578,1011,1011,1011,1011,0
20230711,103200,33709578,1011,1011,1011,1011,1
20230711,103100,33708567,1011,1011,1011,1011,3
20230711,103000,33705534,1011,1011,1011,1011,0
20230711,102900,33705534,1011,1011,1011,1011,0
20230711,102800,33705534,1011,1011,1011,1011,0
20230711,102700,33705534,1011,1011,1011,1011,0
20230711,102600,33705534,1011,1011,1011,1011,1
20230711,102500,33704523,1006,1006,1006,1006,0
20230711,102400,33704523,1006,1006,1006,1006,832
20230711,102300,32867531,1011,1011,1011,1011,0
20230711,102200,32867531,1011,1011,1011,1011,0
20230711,102100,32867531,1011,1011,1011,1011,0
20230711,102000,32867531,1011,1011,1011,1011,0
20230711,101900,32867531,1011,1011,1011,1011,0
20230711,101800,32867531,1011,1011,1011,1011,0
20230711,101700,32867531,1011,1011,1011,1011,0
20230711,101600,32867531,1011,1011,1011,1011,0
20230711,101500,32867531,1011,1011,1011,1011,0
20230711,101400,32867531,1011,1011,1011,1011,0
20230711,101300,32867531,1011,1011,1011,1011,0
20230711,101200,32867531,1011,1011,1011,1011,0
20230711,101100,32867531,1011,1011,1011,1011,0
20230711,101000,32867531,1011,1011,1011,1011,0
20230711,100900,32867531,1011,1011,1011,1011,0
20230711,100800,32867531,1011,1011,1011,1011,10
20230711,100700,32857421,1010,1010,1010,1010,0
20230711,100600,32857421,1010,1010,1010,1010,0
20230711,100500,32857421,1010,1010,1010,1010,0
20230711,100400,32857421,1010,1010,1010,1010,0
20230711,100300,32857421,1010,1010,1010,1010,0
20230711,100200,32857421,1010,1010,1010,1010,18
20230711,100100,32839241,1011,1011,1011,1011,0
20230711,100000,32839241,1011,1011,1011,1011,0
20230711,095900,32839241,1011,1011,1011,1011,0
20230711,095800,32839241,1011,1011,1011,1011,10
20230711,095700,32829131,1011,1011,1011,1011,0
20230711,095600,32829131,1011,1011,1011,1011,0
20230711,095500,32829131,1011,1011,1011,1011,11
20230711,095400,32818010,1011,1011,1011,1011,0
20230711,095300,32818010,1011,1013,1013,1011,2935
20230711,095200,29850705,1010,1010,1010,1010,0
20230711,095100,29850705,1010,1010,1010,1010,971
20230711,095000,28869995,1013,1013,1013,1013,1
20230711,094900,28868982,1010,1010,1010,1010,0
20230711,094800,28868982,1010,1010,1010,1010,0
20230711,094700,28868982,1010,1010,1010,1010,0
20230711,094600,28868982,1010,1010,1010,1010,4
20230711,094500,28864942,1014,1014,1014,1014,0
20230711,094400,28864942,1014,1014,1014,1014,0
20230711,094300,28864942,1014,1014,1014,1014,0
20230711,094200,28864942,1014,1014,1014,1014,4
20230711,094100,28860886,1014,1014,1014,1014,1
20230711,094000,28859872,1005,1014,1014,1005,35
20230711,093900,28824652,1015,1015,1015,1004,199
20230711,093800,28622678,1015,1015,1015,1015,2
20230711,093700,28620648,1015,1009,1015,1009,8734
20230711,093600,19763863,1012,1010,1012,1009,6060
20230711,093500,13632275,1010,1010,1010,1010,12
20230711,093400,13620155,1004,1004,1004,1004,1172
20230711,093300,12443467,1004,1004,1004,1003,116
20230711,093200,12327007,1004,1003,1004,1003,8
20230711,093100,12318980,1003,1003,1003,1003,3
20230711,093000,12315971,1000,1000,1000,1000,11
20230711,092900,12304971,1003,1003,1003,1003,110
20230711,092800,12194641,1003,1003,1003,1003,111
20230711,092700,12083308,1003,1003,1003,1003,3
20230711,092600,12080299,1000,1003,1004,1000,4091
20230711,092500,7984496,1004,1004,1004,1004,1
20230711,092400,7983492,1004,1004,1004,1004,68
20230711,092300,7915220,1004,1004,1004,1004,0
20230711,092200,7915220,1004,1004,1004,1004,0
20230711,092100,7915220,1004,1004,1004,1004,111
20230711,092000,7803776,1004,1008,1008,1002,5582
20230711,091900,2206989,1011,1011,1011,1011,0
20230711,091800,2206989,1011,1010,1011,1010,10
20230711,091700,2196880,1011,1011,1011,1011,0
20230711,091600,2196880,1011,1011,1011,1011,0
20230711,091500,2196880,1011,1011,1011,1011,0
20230711,091400,2196880,1011,1011,1011,1011,0
20230711,091300,2196880,1011,1011,1011,1011,0
20230711,091200,2196880,1011,1011,1011,1011,37
20230711,091100,2159473,1011,1011,1011,1011,1
20230711,091000,2158462,1011,1011,1011,1011,0
20230711,090900,2158462,1011,1011,1011,1011,62
20230711,090800,2095780,1012,1012,1012,1012,0
20230711,090700,2095780,1012,1012,1012,1012,9
20230711,090600,2086672,1012,1012,1012,1012,60
20230711,090500,2025952,1015,1014,1015,1013,1882
20230711,090400,115805,1007,1007,1007,1007,0
20230711,090300,115805,1007,1007,1007,1007,0
20230711,090200,115805,1007,1007,1007,1007,0
20230711,090100,115805,1007,1007,1007,1007,0
20230711,090000,115805,1007,1007,1007,1007,115