KissMeData/145270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,200900,41374403,1013,1013,1013,1013,2662
20230712,200800,41374403,1013,1013,1013,1013,0
20230712,200700,41374403,1013,1013,1013,1013,0
20230712,200600,41374403,1013,1013,1013,1013,0
20230712,200500,41374403,1013,1013,1013,1013,0
20230712,200400,41374403,1013,1013,1013,1013,0
20230712,200300,41374403,1013,1013,1013,1013,0
20230712,200200,41374403,1013,1013,1013,1013,0
20230712,200100,41374403,1013,1013,1013,1013,0
20230712,200000,41374403,1013,1013,1013,1013,0
20230712,195900,41374403,1013,1013,1013,1013,0
20230712,195800,41374403,1013,1013,1013,1013,0
20230712,195700,41374403,1013,1013,1013,1013,0
20230712,195600,41374403,1013,1013,1013,1013,0
20230712,195500,41374403,1013,1013,1013,1013,0
20230712,195400,41374403,1013,1013,1013,1013,0
20230712,195300,41374403,1013,1013,1013,1013,0
20230712,195200,41374403,1013,1013,1013,1013,0
20230712,195100,41374403,1013,1013,1013,1013,0
20230712,195000,41374403,1013,1013,1013,1013,0
20230712,194900,41374403,1013,1013,1013,1013,0
20230712,194800,41374403,1013,1013,1013,1013,0
20230712,194700,41374403,1013,1013,1013,1013,0
20230712,194600,41374403,1013,1013,1013,1013,0
20230712,194500,41374403,1013,1013,1013,1013,0
20230712,194400,41374403,1013,1013,1013,1013,0
20230712,194300,41374403,1013,1013,1013,1013,0
20230712,194200,41374403,1013,1013,1013,1013,0
20230712,194100,41374403,1013,1013,1013,1013,0
20230712,194000,41374403,1013,1013,1013,1013,0
20230712,193900,41374403,1013,1013,1013,1013,2662
20230712,193800,41374403,1013,1013,1013,1013,0
20230712,193700,41374403,1013,1013,1013,1013,0
20230712,193600,41374403,1013,1013,1013,1013,0
20230712,193500,41374403,1013,1013,1013,1013,0
20230712,193400,41374403,1013,1013,1013,1013,0
20230712,193300,41374403,1013,1013,1013,1013,0
20230712,193200,41374403,1013,1013,1013,1013,0
20230712,193100,41374403,1013,1013,1013,1013,0
20230712,193000,41374403,1013,1013,1013,1013,0
20230712,192900,41374403,1013,1013,1013,1013,0
20230712,192800,41374403,1013,1013,1013,1013,0
20230712,192700,41374403,1013,1013,1013,1013,0
20230712,192600,41374403,1013,1013,1013,1013,0
20230712,192500,41374403,1013,1013,1013,1013,0
20230712,192400,41374403,1013,1013,1013,1013,0
20230712,192300,41374403,1013,1013,1013,1013,0
20230712,192200,41374403,1013,1013,1013,1013,0
20230712,192100,41374403,1013,1013,1013,1013,0
20230712,192000,41374403,1013,1013,1013,1013,0
20230712,191900,41374403,1013,1013,1013,1013,0
20230712,191800,41374403,1013,1013,1013,1013,0
20230712,191700,41374403,1013,1013,1013,1013,0
20230712,191600,41374403,1013,1013,1013,1013,0
20230712,191500,41374403,1013,1013,1013,1013,0
20230712,191400,41374403,1013,1013,1013,1013,0
20230712,191300,41374403,1013,1013,1013,1013,0
20230712,191200,41374403,1013,1013,1013,1013,0
20230712,191100,41374403,1013,1013,1013,1013,0
20230712,191000,41374403,1013,1013,1013,1013,0
20230712,190900,41374403,1013,1013,1013,1013,2662
20230712,190800,41374403,1013,1013,1013,1013,0
20230712,190700,41374403,1013,1013,1013,1013,0
20230712,190600,41374403,1013,1013,1013,1013,0
20230712,190500,41374403,1013,1013,1013,1013,0
20230712,190400,41374403,1013,1013,1013,1013,0
20230712,190300,41374403,1013,1013,1013,1013,0
20230712,190200,41374403,1013,1013,1013,1013,0
20230712,190100,41374403,1013,1013,1013,1013,0
20230712,190000,41374403,1013,1013,1013,1013,0
20230712,185900,41374403,1013,1013,1013,1013,0
20230712,185800,41374403,1013,1013,1013,1013,0
20230712,185700,41374403,1013,1013,1013,1013,0
20230712,185600,41374403,1013,1013,1013,1013,0
20230712,185500,41374403,1013,1013,1013,1013,0
20230712,185400,41374403,1013,1013,1013,1013,0
20230712,185300,41374403,1013,1013,1013,1013,0
20230712,185200,41374403,1013,1013,1013,1013,0
20230712,185100,41374403,1013,1013,1013,1013,0
20230712,185000,41374403,1013,1013,1013,1013,0
20230712,184900,41374403,1013,1013,1013,1013,0
20230712,184800,41374403,1013,1013,1013,1013,0
20230712,184700,41374403,1013,1013,1013,1013,0
20230712,184600,41374403,1013,1013,1013,1013,0
20230712,184500,41374403,1013,1013,1013,1013,0
20230712,184400,41374403,1013,1013,1013,1013,0
20230712,184300,41374403,1013,1013,1013,1013,0
20230712,184200,41374403,1013,1013,1013,1013,0
20230712,184100,41374403,1013,1013,1013,1013,0
20230712,184000,41374403,1013,1013,1013,1013,0
20230712,183900,41374403,1013,1013,1013,1013,2662
20230712,183800,41374403,1013,1013,1013,1013,0
20230712,183700,41374403,1013,1013,1013,1013,0
20230712,183600,41374403,1013,1013,1013,1013,0
20230712,183500,41374403,1013,1013,1013,1013,0
20230712,183400,41374403,1013,1013,1013,1013,0
20230712,183300,41374403,1013,1013,1013,1013,0
20230712,183200,41374403,1013,1013,1013,1013,0
20230712,183100,41374403,1013,1013,1013,1013,0
20230712,183000,41374403,1013,1013,1013,1013,0
20230712,182900,41374403,1013,1013,1013,1013,0
20230712,182800,41374403,1013,1013,1013,1013,0
20230712,182700,41374403,1013,1013,1013,1013,0
20230712,182600,41374403,1013,1013,1013,1013,0
20230712,182500,41374403,1013,1013,1013,1013,0
20230712,182400,41374403,1013,1013,1013,1013,0
20230712,182300,41374403,1013,1013,1013,1013,0
20230712,182200,41374403,1013,1013,1013,1013,0
20230712,182100,41374403,1013,1013,1013,1013,0
20230712,182000,41374403,1013,1013,1013,1013,0
20230712,181900,41374403,1013,1013,1013,1013,0
20230712,181800,41374403,1013,1013,1013,1013,0
20230712,181700,41374403,1013,1013,1013,1013,0
20230712,181600,41374403,1013,1013,1013,1013,0
20230712,181500,41374403,1013,1013,1013,1013,0
20230712,181400,41374403,1013,1013,1013,1013,0
20230712,181300,41374403,1013,1013,1013,1013,0
20230712,181200,41374403,1013,1013,1013,1013,0
20230712,181100,41374403,1013,1013,1013,1013,0
20230712,181000,41374403,1013,1013,1013,1013,0
20230712,180900,41374403,1013,1013,1013,1013,2662
20230712,180800,41374403,1013,1013,1013,1013,0
20230712,180700,41374403,1013,1013,1013,1013,0
20230712,180600,41374403,1013,1013,1013,1013,0
20230712,180500,41374403,1013,1013,1013,1013,0
20230712,180400,41374403,1013,1013,1013,1013,0
20230712,180300,41374403,1013,1013,1013,1013,0
20230712,180200,41374403,1013,1013,1013,1013,0
20230712,180100,41374403,1013,1013,1013,1013,0
20230712,180000,41374403,1013,1013,1013,1013,0
20230712,175900,41374403,1013,1013,1013,1013,0
20230712,175800,41374403,1013,1013,1013,1013,0
20230712,175700,41374403,1013,1013,1013,1013,0
20230712,175600,41374403,1013,1013,1013,1013,0
20230712,175500,41374403,1013,1013,1013,1013,0
20230712,175400,41374403,1013,1013,1013,1013,0
20230712,175300,41374403,1013,1013,1013,1013,0
20230712,175200,41374403,1013,1013,1013,1013,0
20230712,175100,41374403,1013,1013,1013,1013,0
20230712,175000,41374403,1013,1013,1013,1013,0
20230712,174900,41374403,1013,1013,1013,1013,0
20230712,174800,41374403,1013,1013,1013,1013,0
20230712,174700,41374403,1013,1013,1013,1013,0
20230712,174600,41374403,1013,1013,1013,1013,0
20230712,174500,41374403,1013,1013,1013,1013,0
20230712,174400,41374403,1013,1013,1013,1013,0
20230712,174300,41374403,1013,1013,1013,1013,0
20230712,174200,41374403,1013,1013,1013,1013,0
20230712,174100,41374403,1013,1013,1013,1013,0
20230712,174000,41374403,1013,1013,1013,1013,0
20230712,173900,41374403,1013,1013,1013,1013,2662
20230712,173800,41374403,1013,1013,1013,1013,0
20230712,173700,41374403,1013,1013,1013,1013,0
20230712,173600,41374403,1013,1013,1013,1013,0
20230712,173500,41374403,1013,1013,1013,1013,0
20230712,173400,41374403,1013,1013,1013,1013,0
20230712,173300,41374403,1013,1013,1013,1013,0
20230712,173200,41374403,1013,1013,1013,1013,0
20230712,173100,41374403,1013,1013,1013,1013,0
20230712,173000,41374403,1013,1013,1013,1013,0
20230712,172900,41374403,1013,1013,1013,1013,0
20230712,172800,41374403,1013,1013,1013,1013,0
20230712,172700,41374403,1013,1013,1013,1013,0
20230712,172600,41374403,1013,1013,1013,1013,0
20230712,172500,41374403,1013,1013,1013,1013,0
20230712,172400,41374403,1013,1013,1013,1013,0
20230712,172300,41374403,1013,1013,1013,1013,0
20230712,172200,41374403,1013,1013,1013,1013,0
20230712,172100,41374403,1013,1013,1013,1013,0
20230712,172000,41374403,1013,1013,1013,1013,0
20230712,171900,41374403,1013,1013,1013,1013,0
20230712,171800,41374403,1013,1013,1013,1013,0
20230712,171700,41374403,1013,1013,1013,1013,0
20230712,171600,41374403,1013,1013,1013,1013,0
20230712,171500,41374403,1013,1013,1013,1013,0
20230712,171400,41374403,1013,1013,1013,1013,0
20230712,171300,41374403,1013,1013,1013,1013,0
20230712,171200,41374403,1013,1013,1013,1013,0
20230712,171100,41374403,1013,1013,1013,1013,0
20230712,171000,41374403,1013,1013,1013,1013,0
20230712,170900,41374403,1013,1013,1013,1013,2662
20230712,170800,41374403,1013,1013,1013,1013,0
20230712,170700,41374403,1013,1013,1013,1013,0
20230712,170600,41374403,1013,1013,1013,1013,0
20230712,170500,41374403,1013,1013,1013,1013,0
20230712,170400,41374403,1013,1013,1013,1013,0
20230712,170300,41374403,1013,1013,1013,1013,0
20230712,170200,41374403,1013,1013,1013,1013,0
20230712,170100,41374403,1013,1013,1013,1013,0
20230712,170000,41374403,1013,1013,1013,1013,0
20230712,165900,41374403,1013,1013,1013,1013,0
20230712,165800,41374403,1013,1013,1013,1013,0
20230712,165700,41374403,1013,1013,1013,1013,0
20230712,165600,41374403,1013,1013,1013,1013,0
20230712,165500,41374403,1013,1013,1013,1013,0
20230712,165400,41374403,1013,1013,1013,1013,0
20230712,165300,41374403,1013,1013,1013,1013,0
20230712,165200,41374403,1013,1013,1013,1013,0
20230712,165100,41374403,1013,1013,1013,1013,0
20230712,165000,41374403,1013,1013,1013,1013,0
20230712,164900,41374403,1013,1013,1013,1013,0
20230712,164800,41374403,1013,1013,1013,1013,0
20230712,164700,41374403,1013,1013,1013,1013,0
20230712,164600,41374403,1013,1013,1013,1013,0
20230712,164500,41374403,1013,1013,1013,1013,0
20230712,164400,41374403,1013,1013,1013,1013,0
20230712,164300,41374403,1013,1013,1013,1013,0
20230712,164200,41374403,1013,1013,1013,1013,0
20230712,164100,41374403,1013,1013,1013,1013,0
20230712,164000,41374403,1013,1013,1013,1013,0
20230712,163900,41374403,1013,1013,1013,1013,2662
20230712,163800,41374403,1013,1013,1013,1013,0
20230712,163700,41374403,1013,1013,1013,1013,0
20230712,163600,41374403,1013,1013,1013,1013,0
20230712,163500,41374403,1013,1013,1013,1013,0
20230712,163400,41374403,1013,1013,1013,1013,0
20230712,163300,41374403,1013,1013,1013,1013,0
20230712,163200,41374403,1013,1013,1013,1013,0
20230712,163100,41374403,1013,1013,1013,1013,0
20230712,163000,41374403,1013,1013,1013,1013,0
20230712,162900,41374403,1013,1013,1013,1013,0
20230712,162800,41374403,1013,1013,1013,1013,0
20230712,162700,41374403,1013,1013,1013,1013,0
20230712,162600,41374403,1013,1013,1013,1013,0
20230712,162500,41374403,1013,1013,1013,1013,0
20230712,162400,41374403,1013,1013,1013,1013,0
20230712,162300,41374403,1013,1013,1013,1013,0
20230712,162200,41374403,1013,1013,1013,1013,0
20230712,162100,41374403,1013,1013,1013,1013,0
20230712,162000,41374403,1013,1013,1013,1013,0
20230712,161900,41374403,1013,1013,1013,1013,0
20230712,161800,41374403,1013,1013,1013,1013,0
20230712,161700,41374403,1013,1013,1013,1013,0
20230712,161600,41374403,1013,1013,1013,1013,0
20230712,161500,41374403,1013,1013,1013,1013,0
20230712,161400,41374403,1013,1013,1013,1013,0
20230712,161300,41374403,1013,1013,1013,1013,0
20230712,161200,41374403,1013,1013,1013,1013,0
20230712,161100,41374403,1013,1013,1013,1013,0
20230712,161000,41374403,1013,1013,1013,1013,0
20230712,160900,41374403,1013,1013,1013,1013,2662
20230712,160800,41374403,1013,1013,1013,1013,0
20230712,160700,41374403,1013,1013,1013,1013,0
20230712,160600,41374403,1013,1013,1013,1013,0
20230712,160500,41374403,1013,1013,1013,1013,0
20230712,160400,41374403,1013,1013,1013,1013,0
20230712,160300,41374403,1013,1013,1013,1013,0
20230712,160200,41374403,1013,1013,1013,1013,0
20230712,160100,41374403,1013,1013,1013,1013,0
20230712,160000,41374403,1013,1013,1013,1013,0
20230712,155900,41374403,1013,1013,1013,1013,0
20230712,155800,41374403,1013,1013,1013,1013,0
20230712,155700,41374403,1013,1013,1013,1013,0
20230712,155600,41374403,1013,1013,1013,1013,0
20230712,155500,41374403,1013,1013,1013,1013,0
20230712,155400,41374403,1013,1013,1013,1013,0
20230712,155300,41374403,1013,1013,1013,1013,0
20230712,155200,41374403,1013,1013,1013,1013,0
20230712,155100,41374403,1013,1013,1013,1013,0
20230712,155000,41374403,1013,1013,1013,1013,0
20230712,154900,41374403,1013,1013,1013,1013,0
20230712,154800,41374403,1013,1013,1013,1013,0
20230712,154700,41374403,1013,1013,1013,1013,0
20230712,154600,41374403,1013,1013,1013,1013,0
20230712,154500,41374403,1013,1013,1013,1013,0
20230712,154400,41374403,1013,1013,1013,1013,0
20230712,154300,41374403,1013,1013,1013,1013,0
20230712,154200,41374403,1013,1013,1013,1013,0
20230712,154100,41374403,1013,1013,1013,1013,0
20230712,154000,41374403,1013,1013,1013,1013,0
20230712,153900,41374403,1013,1013,1013,1013,2662
20230712,153800,41374403,1013,1013,1013,1013,0
20230712,153700,41374403,1013,1013,1013,1013,0
20230712,153600,41374403,1013,1013,1013,1013,0
20230712,153500,41374403,1013,1013,1013,1013,0
20230712,153400,41374403,1013,1013,1013,1013,0
20230712,153300,41374403,1013,1013,1013,1013,0
20230712,153200,41374403,1013,1013,1013,1013,0
20230712,153100,41374403,1013,1013,1013,1013,0
20230712,153000,41374403,1013,1013,1013,1013,2662
20230712,152900,38677797,1013,1013,1013,1013,0
20230712,152800,38677797,1013,1013,1013,1013,0
20230712,152700,38677797,1013,1013,1013,1013,0
20230712,152600,38677797,1013,1013,1013,1013,0
20230712,152500,38677797,1013,1013,1013,1013,0
20230712,152400,38677797,1013,1013,1013,1013,0
20230712,152300,38677797,1013,1013,1013,1013,0
20230712,152200,38677797,1013,1013,1013,1013,0
20230712,152100,38677797,1013,1013,1013,1013,0
20230712,152000,38677797,1013,1013,1013,1013,0
20230712,151900,38677797,1013,1013,1013,1013,0
20230712,151800,38677797,1013,1013,1013,1013,1
20230712,151700,38676784,1010,1010,1010,1010,0
20230712,151600,38676784,1010,1013,1013,1010,4
20230712,151500,38672741,1010,1010,1010,1010,0
20230712,151400,38672741,1010,1011,1011,1010,477
20230712,151300,38190949,1013,1013,1013,1013,0
20230712,151200,38190949,1013,1013,1013,1013,1
20230712,151100,38189936,1013,1013,1013,1013,0
20230712,151000,38189936,1013,1013,1013,1013,0
20230712,150900,38189936,1013,1013,1013,1013,0
20230712,150800,38189936,1013,1013,1013,1013,0
20230712,150700,38189936,1013,1013,1013,1013,0
20230712,150600,38189936,1013,1013,1013,1013,80
20230712,150500,38108896,1013,1013,1013,1013,0
20230712,150400,38108896,1013,1013,1013,1013,30
20230712,150300,38078506,1013,1013,1013,1013,0
20230712,150200,38078506,1013,1013,1013,1013,0
20230712,150100,38078506,1013,1013,1013,1013,0
20230712,150000,38078506,1013,1013,1013,1013,0
20230712,145900,38078506,1013,1013,1013,1013,0
20230712,145800,38078506,1013,1013,1013,1013,0
20230712,145700,38078506,1013,1013,1013,1013,1
20230712,145600,38077493,1010,1010,1010,1010,0
20230712,145500,38077493,1010,1010,1010,1010,100
20230712,145400,37976493,1010,1010,1010,1010,5
20230712,145300,37971443,1013,1013,1013,1013,0
20230712,145200,37971443,1013,1013,1013,1013,0
20230712,145100,37971443,1013,1013,1013,1013,0
20230712,145000,37971443,1013,1013,1013,1013,1
20230712,144900,37970430,1013,1013,1013,1013,1
20230712,144800,37969417,1010,1010,1010,1010,0
20230712,144700,37969417,1010,1010,1010,1010,0
20230712,144600,37969417,1010,1011,1011,1010,1001
20230712,144500,36957407,1011,1011,1011,1011,0
20230712,144400,36957407,1011,1011,1011,1011,0
20230712,144300,36957407,1011,1011,1011,1011,0
20230712,144200,36957407,1011,1011,1011,1011,0
20230712,144100,36957407,1011,1011,1011,1011,0
20230712,144000,36957407,1011,1011,1011,1011,300
20230712,143900,36654107,1011,1011,1011,1011,350
20230712,143800,36300257,1011,1011,1011,1011,0
20230712,143700,36300257,1011,1011,1011,1011,0
20230712,143600,36300257,1011,1011,1011,1011,38
20230712,143500,36261839,1011,1011,1011,1011,22
20230712,143400,36239597,1011,1011,1011,1011,100
20230712,143300,36138497,1011,1011,1011,1011,406
20230712,143200,35728031,1011,1013,1013,1011,11112
20230712,143100,24492949,1013,1014,1014,1013,302
20230712,143000,24187021,1014,1014,1014,1014,0
20230712,142900,24187021,1014,1014,1014,1014,1574
20230712,142800,22590985,1014,1013,1014,1013,493
20230712,142700,22091094,1014,1014,1014,1014,0
20230712,142600,22091094,1014,1014,1014,1014,0
20230712,142500,22091094,1014,1012,1014,1012,53
20230712,142400,22037456,1014,1014,1014,1014,0
20230712,142300,22037456,1014,1014,1014,1014,1
20230712,142200,22036442,1014,1014,1014,1014,0
20230712,142100,22036442,1014,1014,1014,1014,1
20230712,142000,22035428,1014,1014,1014,1014,0
20230712,141900,22035428,1014,1014,1014,1014,0
20230712,141800,22035428,1014,1014,1014,1014,0
20230712,141700,22035428,1014,1014,1014,1014,0
20230712,141600,22035428,1014,1014,1014,1014,0
20230712,141500,22035428,1014,1014,1014,1014,0
20230712,141400,22035428,1014,1014,1014,1014,2
20230712,141300,22033400,1014,1014,1014,1014,0
20230712,141200,22033400,1014,1014,1014,1014,0
20230712,141100,22033400,1014,1014,1014,1014,0
20230712,141000,22033400,1014,1014,1014,1014,0
20230712,140900,22033400,1014,1014,1014,1014,0
20230712,140800,22033400,1014,1014,1014,1014,0
20230712,140700,22033400,1014,1014,1014,1014,1
20230712,140600,22032386,1014,1014,1014,1014,0
20230712,140500,22032386,1014,1014,1014,1014,0
20230712,140400,22032386,1014,1014,1014,1014,0
20230712,140300,22032386,1014,1014,1014,1014,0
20230712,140200,22032386,1014,1014,1014,1014,0
20230712,140100,22032386,1014,1014,1014,1014,0
20230712,140000,22032386,1014,1014,1014,1014,0
20230712,135900,22032386,1014,1014,1014,1014,1
20230712,135800,22031372,1011,1011,1011,1011,0
20230712,135700,22031372,1011,1013,1013,1011,51
20230712,135600,21979783,1014,1014,1014,1014,0
20230712,135500,21979783,1014,1014,1014,1014,1
20230712,135400,21978769,1014,1014,1014,1014,0
20230712,135300,21978769,1014,1014,1014,1014,70
20230712,135200,21907789,1014,1014,1014,1014,0
20230712,135100,21907789,1014,1014,1014,1014,0
20230712,135000,21907789,1014,1014,1014,1014,0
20230712,134900,21907789,1014,1014,1014,1014,0
20230712,134800,21907789,1014,1014,1014,1014,0
20230712,134700,21907789,1014,1014,1014,1014,0
20230712,134600,21907789,1014,1014,1014,1014,0
20230712,134500,21907789,1014,1014,1014,1014,0
20230712,134400,21907789,1014,1014,1014,1014,0
20230712,134300,21907789,1014,1014,1014,1014,0
20230712,134200,21907789,1014,1014,1014,1014,0
20230712,134100,21907789,1014,1014,1014,1014,0
20230712,134000,21907789,1014,1014,1014,1014,0
20230712,133900,21907789,1014,1014,1014,1014,0
20230712,133800,21907789,1014,1014,1014,1014,0
20230712,133700,21907789,1014,1014,1014,1014,0
20230712,133600,21907789,1014,1014,1014,1014,0
20230712,133500,21907789,1014,1014,1014,1014,990
20230712,133400,20903929,1014,1013,1014,1013,1551
20230712,133300,19332765,1013,1013,1013,1013,0
20230712,133200,19332765,1013,1013,1013,1013,0
20230712,133100,19332765,1013,1013,1013,1013,0
20230712,133000,19332765,1013,1013,1013,1013,0
20230712,132900,19332765,1013,1013,1013,1013,0
20230712,132800,19332765,1013,1013,1013,1013,0
20230712,132700,19332765,1013,1013,1013,1013,32
20230712,132600,19300349,1013,1013,1013,1013,0
20230712,132500,19300349,1013,1013,1013,1013,0
20230712,132400,19300349,1013,1013,1013,1013,0
20230712,132300,19300349,1013,1013,1013,1013,0
20230712,132200,19300349,1013,1013,1013,1013,1
20230712,132100,19299336,1012,1012,1012,1012,4408
20230712,132000,14838440,1013,1013,1013,1013,0
20230712,131900,14838440,1013,1013,1013,1013,0
20230712,131800,14838440,1013,1013,1013,1013,0
20230712,131700,14838440,1013,1013,1013,1013,0
20230712,131600,14838440,1013,1013,1013,1013,0
20230712,131500,14838440,1013,1013,1013,1013,0
20230712,131400,14838440,1013,1013,1013,1013,1
20230712,131300,14837427,1012,1012,1012,1012,0
20230712,131200,14837427,1012,1012,1012,1012,0
20230712,131100,14837427,1012,1012,1012,1012,0
20230712,131000,14837427,1012,1012,1012,1012,0
20230712,130900,14837427,1012,1012,1012,1012,0
20230712,130800,14837427,1012,1012,1012,1012,2000
20230712,130700,12813427,1013,1012,1013,1012,1001
20230712,130600,11800414,1013,1013,1013,1013,0
20230712,130500,11800414,1013,1013,1013,1013,0
20230712,130400,11800414,1013,1013,1013,1013,0
20230712,130300,11800414,1013,1013,1013,1013,0
20230712,130200,11800414,1013,1013,1013,1013,0
20230712,130100,11800414,1013,1013,1013,1013,11
20230712,130000,11789271,1012,1012,1012,1012,40
20230712,125900,11748791,1012,1012,1012,1012,0
20230712,125800,11748791,1012,1012,1012,1012,499
20230712,125700,11243803,1013,1013,1013,1013,0
20230712,125600,11243803,1013,1013,1013,1013,0
20230712,125500,11243803,1013,1013,1013,1013,8
20230712,125400,11235699,1012,1012,1012,1012,200
20230712,125300,11033299,1013,1013,1013,1013,0
20230712,125200,11033299,1013,1013,1013,1013,12
20230712,125100,11021143,1013,1013,1013,1013,0
20230712,125000,11021143,1013,1013,1013,1013,0
20230712,124900,11021143,1013,1013,1013,1013,10
20230712,124800,11011013,1013,1013,1013,1013,0
20230712,124700,11011013,1013,1013,1013,1013,0
20230712,124600,11011013,1013,1013,1013,1013,1
20230712,124500,11010000,1013,1013,1013,1013,0
20230712,124400,11010000,1013,1013,1013,1013,0
20230712,124300,11010000,1013,1013,1013,1013,0
20230712,124200,11010000,1013,1013,1013,1013,0
20230712,124100,11010000,1013,1013,1013,1013,0
20230712,124000,11010000,1013,1013,1013,1013,0
20230712,123900,11010000,1013,1013,1013,1013,0
20230712,123800,11010000,1013,1013,1013,1013,200
20230712,123700,10807400,1012,1012,1012,1012,0
20230712,123600,10807400,1012,1012,1012,1012,2
20230712,123500,10805376,1013,1013,1013,1013,0
20230712,123400,10805376,1013,1013,1013,1013,1
20230712,123300,10804363,1013,1013,1013,1013,0
20230712,123200,10804363,1013,1013,1013,1013,99
20230712,123100,10704076,1012,1012,1012,1012,0
20230712,123000,10704076,1012,1012,1012,1012,0
20230712,122900,10704076,1012,1012,1012,1012,0
20230712,122800,10704076,1012,1012,1012,1012,0
20230712,122700,10704076,1012,1012,1012,1012,0
20230712,122600,10704076,1012,1012,1012,1012,0
20230712,122500,10704076,1012,1012,1012,1012,1
20230712,122400,10703064,1013,1013,1013,1013,0
20230712,122300,10703064,1013,1013,1013,1013,3
20230712,122200,10700025,1013,1013,1013,1013,0
20230712,122100,10700025,1013,1013,1013,1013,0
20230712,122000,10700025,1013,1013,1013,1013,40
20230712,121900,10659505,1013,1013,1013,1013,0
20230712,121800,10659505,1013,1013,1013,1013,5
20230712,121700,10654440,1013,1013,1013,1013,0
20230712,121600,10654440,1013,1013,1013,1013,0
20230712,121500,10654440,1013,1013,1013,1013,0
20230712,121400,10654440,1013,1013,1013,1013,0
20230712,121300,10654440,1013,1013,1013,1013,0
20230712,121200,10654440,1013,1013,1013,1013,0
20230712,121100,10654440,1013,1013,1013,1013,1
20230712,121000,10653427,1013,1013,1013,1013,0
20230712,120900,10653427,1013,1013,1013,1013,0
20230712,120800,10653427,1013,1013,1013,1013,662
20230712,120700,9982821,1010,1010,1010,1010,0
20230712,120600,9982821,1010,1010,1010,1010,0
20230712,120500,9982821,1010,1010,1010,1010,0
20230712,120400,9982821,1010,1010,1010,1010,0
20230712,120300,9982821,1010,1010,1010,1010,1
20230712,120200,9981811,1013,1013,1013,1013,0
20230712,120100,9981811,1013,1013,1013,1013,0
20230712,120000,9981811,1013,1013,1013,1013,0
20230712,115900,9981811,1013,1013,1013,1013,0
20230712,115800,9981811,1013,1013,1013,1013,0
20230712,115700,9981811,1013,1013,1013,1013,0
20230712,115600,9981811,1013,1013,1013,1013,0
20230712,115500,9981811,1013,1013,1013,1013,4
20230712,115400,9977759,1013,1013,1013,1013,21
20230712,115300,9956486,1013,1013,1013,1013,0
20230712,115200,9956486,1013,1013,1013,1013,0
20230712,115100,9956486,1013,1013,1013,1013,0
20230712,115000,9956486,1013,1013,1013,1013,0
20230712,114900,9956486,1013,1013,1013,1013,0
20230712,114800,9956486,1013,1013,1013,1013,0
20230712,114700,9956486,1013,1013,1013,1013,0
20230712,114600,9956486,1013,1013,1013,1013,0
20230712,114500,9956486,1013,1013,1013,1013,0
20230712,114400,9956486,1013,1013,1013,1013,0
20230712,114300,9956486,1013,1013,1013,1013,1
20230712,114200,9955473,1013,1013,1013,1013,0
20230712,114100,9955473,1013,1013,1013,1013,0
20230712,114000,9955473,1013,1013,1013,1013,0
20230712,113900,9955473,1013,1013,1013,1013,0
20230712,113800,9955473,1013,1013,1013,1013,0
20230712,113700,9955473,1013,1013,1013,1013,30
20230712,113600,9925083,1013,1013,1013,1013,0
20230712,113500,9925083,1013,1013,1013,1013,3
20230712,113400,9922044,1013,1013,1013,1013,0
20230712,113300,9922044,1013,1013,1013,1013,10
20230712,113200,9911914,1013,1013,1013,1013,0
20230712,113100,9911914,1013,1013,1013,1013,0
20230712,113000,9911914,1013,1013,1013,1013,0
20230712,112900,9911914,1013,1013,1013,1013,0
20230712,112800,9911914,1013,1013,1013,1013,0
20230712,112700,9911914,1013,1013,1013,1013,0
20230712,112600,9911914,1013,1013,1013,1013,0
20230712,112500,9911914,1013,1013,1013,1013,0
20230712,112400,9911914,1013,1013,1013,1013,0
20230712,112300,9911914,1013,1013,1013,1013,0
20230712,112200,9911914,1013,1013,1013,1013,0
20230712,112100,9911914,1013,1013,1013,1013,0
20230712,112000,9911914,1013,1013,1013,1013,0
20230712,111900,9911914,1013,1013,1013,1013,0
20230712,111800,9911914,1013,1013,1013,1013,0
20230712,111700,9911914,1013,1013,1013,1013,0
20230712,111600,9911914,1013,1013,1013,1013,0
20230712,111500,9911914,1013,1013,1013,1013,0
20230712,111400,9911914,1013,1013,1013,1013,0
20230712,111300,9911914,1013,1013,1013,1013,3
20230712,111200,9908875,1013,1013,1013,1013,7
20230712,111100,9901784,1010,1010,1010,1010,0
20230712,111000,9901784,1010,1010,1010,1010,0
20230712,110900,9901784,1010,1010,1010,1010,0
20230712,110800,9901784,1010,1010,1010,1010,0
20230712,110700,9901784,1010,1010,1010,1010,0
20230712,110600,9901784,1010,1010,1010,1010,0
20230712,110500,9901784,1010,1010,1010,1010,0
20230712,110400,9901784,1010,1010,1010,1010,0
20230712,110300,9901784,1010,1010,1010,1010,0
20230712,110200,9901784,1010,1010,1010,1010,0
20230712,110100,9901784,1010,1010,1010,1010,10
20230712,110000,9891684,1010,1010,1010,1010,0
20230712,105900,9891684,1010,1010,1010,1010,0
20230712,105800,9891684,1010,1010,1010,1010,0
20230712,105700,9891684,1010,1010,1010,1010,3201
20230712,105600,6658674,1010,1010,1010,1010,1200
20230712,105500,5446674,1009,1009,1009,1009,0
20230712,105400,5446674,1009,1009,1009,1009,0
20230712,105300,5446674,1009,1009,1009,1009,1004
20230712,105200,4433638,1010,1010,1010,1010,1
20230712,105100,4432628,1010,1010,1010,1010,0
20230712,105000,4432628,1010,1010,1010,1010,5
20230712,104900,4427578,1010,1010,1010,1010,0
20230712,104800,4427578,1010,1010,1010,1010,0
20230712,104700,4427578,1010,1010,1010,1010,0
20230712,104600,4427578,1010,1010,1010,1010,0
20230712,104500,4427578,1010,1010,1010,1010,9
20230712,104400,4418488,1010,1010,1010,1010,0
20230712,104300,4418488,1010,1010,1010,1010,0
20230712,104200,4418488,1010,1010,1010,1010,1
20230712,104100,4417478,1010,1010,1010,1010,3
20230712,104000,4414448,1010,1010,1010,1010,0
20230712,103900,4414448,1010,1010,1010,1010,0
20230712,103800,4414448,1010,1010,1010,1010,3
20230712,103700,4411418,1010,1010,1010,1010,0
20230712,103600,4411418,1010,1010,1010,1010,0
20230712,103500,4411418,1010,1010,1010,1010,0
20230712,103400,4411418,1010,1010,1010,1010,0
20230712,103300,4411418,1010,1010,1010,1010,10
20230712,103200,4401318,1010,1010,1010,1010,1
20230712,103100,4400308,1009,1009,1009,1009,0
20230712,103000,4400308,1009,1009,1009,1009,100
20230712,102900,4299408,1010,1010,1010,1010,2
20230712,102800,4297388,1010,1010,1010,1010,0
20230712,102700,4297388,1010,1010,1010,1010,1
20230712,102600,4296378,1010,1010,1010,1010,0
20230712,102500,4296378,1010,1010,1010,1010,2
20230712,102400,4294358,1009,1009,1009,1009,6
20230712,102300,4288304,1010,1010,1010,1010,0
20230712,102200,4288304,1010,1010,1010,1010,0
20230712,102100,4288304,1010,1010,1010,1010,3
20230712,102000,4285274,1010,1010,1010,1010,0
20230712,101900,4285274,1010,1010,1010,1010,4
20230712,101800,4281234,1010,1010,1010,1010,58
20230712,101700,4222654,1010,1010,1010,1010,496
20230712,101600,3721694,1010,1011,1011,1010,226
20230712,101500,3493424,1010,1010,1010,1010,0
20230712,101400,3493424,1010,1010,1010,1010,0
20230712,101300,3493424,1010,1010,1010,1010,0
20230712,101200,3493424,1010,1011,1011,1010,396
20230712,101100,3093454,1013,1013,1013,1013,0
20230712,101000,3093454,1013,1013,1013,1013,15
20230712,100900,3078259,1013,1013,1013,1013,0
20230712,100800,3078259,1013,1013,1013,1013,0
20230712,100700,3078259,1013,1013,1013,1013,0
20230712,100600,3078259,1013,1013,1013,1013,11
20230712,100500,3067116,1013,1013,1013,1013,0
20230712,100400,3067116,1013,1013,1013,1013,0
20230712,100300,3067116,1013,1013,1013,1013,1
20230712,100200,3066103,1010,1010,1010,1010,0
20230712,100100,3066103,1010,1010,1010,1010,0
20230712,100000,3066103,1010,1010,1010,1010,56
20230712,095900,3009543,1010,1010,1010,1010,0
20230712,095800,3009543,1010,1010,1010,1010,4
20230712,095700,3005503,1010,1010,1010,1010,48
20230712,095600,2957023,1014,1014,1014,1014,0
20230712,095500,2957023,1014,1014,1014,1014,0
20230712,095400,2957023,1014,1014,1014,1014,5
20230712,095300,2951953,1014,1014,1014,1014,1
20230712,095200,2950939,1014,1014,1014,1014,0
20230712,095100,2950939,1014,1014,1014,1014,30
20230712,095000,2920519,1014,1014,1014,1014,0
20230712,094900,2920519,1014,1014,1014,1014,0
20230712,094800,2920519,1014,1014,1014,1014,0
20230712,094700,2920519,1014,1014,1014,1014,0
20230712,094600,2920519,1014,1014,1014,1014,0
20230712,094500,2920519,1014,1014,1014,1014,0
20230712,094400,2920519,1014,1014,1014,1014,2
20230712,094300,2918491,1010,1011,1011,1010,1490
20230712,094200,1413259,1011,1013,1013,1011,110
20230712,094100,1301883,1014,1013,1014,1013,18
20230712,094000,1283648,1013,1013,1013,1013,10
20230712,093900,1273518,1013,1013,1013,1013,0
20230712,093800,1273518,1013,1013,1013,1013,6
20230712,093700,1267440,1013,1013,1013,1013,11
20230712,093600,1256297,1013,1013,1013,1013,1
20230712,093500,1255284,1013,1011,1013,1011,93
20230712,093400,1161235,1012,1013,1013,1012,21
20230712,093300,1139982,1013,1013,1013,1013,22
20230712,093200,1117696,1013,1013,1013,1013,20
20230712,093100,1097436,1014,1014,1014,1014,3
20230712,093000,1094394,1014,1014,1014,1014,4
20230712,092900,1090338,1014,1014,1014,1014,0
20230712,092800,1090338,1014,1014,1014,1014,0
20230712,092700,1090338,1014,1014,1014,1014,0
20230712,092600,1090338,1014,1014,1014,1014,15
20230712,092500,1075128,1014,1014,1014,1014,2
20230712,092400,1073100,1014,1014,1014,1014,0
20230712,092300,1073100,1014,1014,1014,1014,0
20230712,092200,1073100,1014,1014,1014,1014,6
20230712,092100,1067016,1014,1014,1014,1014,8
20230712,092000,1058904,1014,1014,1014,1014,0
20230712,091900,1058904,1014,1014,1014,1014,0
20230712,091800,1058904,1014,1014,1014,1014,53
20230712,091700,1005162,1014,1014,1014,1014,0
20230712,091600,1005162,1014,1014,1014,1014,162
20230712,091500,840894,1014,1014,1014,1014,1
20230712,091400,839880,1014,1014,1014,1014,0
20230712,091300,839880,1014,1014,1014,1014,0
20230712,091200,839880,1014,1014,1014,1014,2
20230712,091100,837852,1014,1014,1014,1014,0
20230712,091000,837852,1014,1014,1014,1014,0
20230712,090900,837852,1014,1014,1014,1014,0
20230712,090800,837852,1014,1014,1014,1014,0
20230712,090700,837852,1014,1014,1014,1014,0
20230712,090600,837852,1014,1014,1014,1014,0
20230712,090500,837852,1014,1014,1014,1014,1
20230712,090400,836838,1010,1012,1012,1010,300
20230712,090300,533334,1014,1014,1014,1014,0
20230712,090200,533334,1014,1014,1014,1014,5
20230712,090100,528264,1012,1012,1012,1012,0
20230712,090000,528264,1012,1012,1012,1012,522