KissMeData/145270/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,201200,61450892,1006,1006,1006,1006,434
20230719,201100,61450892,1006,1006,1006,1006,0
20230719,201000,61450892,1006,1006,1006,1006,0
20230719,200900,61450892,1006,1006,1006,1006,0
20230719,200800,61450892,1006,1006,1006,1006,0
20230719,200700,61450892,1006,1006,1006,1006,0
20230719,200600,61450892,1006,1006,1006,1006,0
20230719,200500,61450892,1006,1006,1006,1006,0
20230719,200400,61450892,1006,1006,1006,1006,0
20230719,200300,61450892,1006,1006,1006,1006,0
20230719,200200,61450892,1006,1006,1006,1006,0
20230719,200100,61450892,1006,1006,1006,1006,0
20230719,200000,61450892,1006,1006,1006,1006,0
20230719,195900,61450892,1006,1006,1006,1006,0
20230719,195800,61450892,1006,1006,1006,1006,0
20230719,195700,61450892,1006,1006,1006,1006,0
20230719,195600,61450892,1006,1006,1006,1006,0
20230719,195500,61450892,1006,1006,1006,1006,0
20230719,195400,61450892,1006,1006,1006,1006,0
20230719,195300,61450892,1006,1006,1006,1006,0
20230719,195200,61450892,1006,1006,1006,1006,0
20230719,195100,61450892,1006,1006,1006,1006,0
20230719,195000,61450892,1006,1006,1006,1006,0
20230719,194900,61450892,1006,1006,1006,1006,0
20230719,194800,61450892,1006,1006,1006,1006,0
20230719,194700,61450892,1006,1006,1006,1006,0
20230719,194600,61450892,1006,1006,1006,1006,0
20230719,194500,61450892,1006,1006,1006,1006,0
20230719,194400,61450892,1006,1006,1006,1006,0
20230719,194300,61450892,1006,1006,1006,1006,0
20230719,194200,61450892,1006,1006,1006,1006,434
20230719,194100,61450892,1006,1006,1006,1006,0
20230719,194000,61450892,1006,1006,1006,1006,0
20230719,193900,61450892,1006,1006,1006,1006,0
20230719,193800,61450892,1006,1006,1006,1006,0
20230719,193700,61450892,1006,1006,1006,1006,0
20230719,193600,61450892,1006,1006,1006,1006,0
20230719,193500,61450892,1006,1006,1006,1006,0
20230719,193400,61450892,1006,1006,1006,1006,0
20230719,193300,61450892,1006,1006,1006,1006,0
20230719,193200,61450892,1006,1006,1006,1006,0
20230719,193100,61450892,1006,1006,1006,1006,0
20230719,193000,61450892,1006,1006,1006,1006,0
20230719,192900,61450892,1006,1006,1006,1006,0
20230719,192800,61450892,1006,1006,1006,1006,0
20230719,192700,61450892,1006,1006,1006,1006,0
20230719,192600,61450892,1006,1006,1006,1006,0
20230719,192500,61450892,1006,1006,1006,1006,0
20230719,192400,61450892,1006,1006,1006,1006,0
20230719,192300,61450892,1006,1006,1006,1006,0
20230719,192200,61450892,1006,1006,1006,1006,0
20230719,192100,61450892,1006,1006,1006,1006,0
20230719,192000,61450892,1006,1006,1006,1006,0
20230719,191900,61450892,1006,1006,1006,1006,0
20230719,191800,61450892,1006,1006,1006,1006,0
20230719,191700,61450892,1006,1006,1006,1006,0
20230719,191600,61450892,1006,1006,1006,1006,0
20230719,191500,61450892,1006,1006,1006,1006,0
20230719,191400,61450892,1006,1006,1006,1006,0
20230719,191300,61450892,1006,1006,1006,1006,0
20230719,191200,61450892,1006,1006,1006,1006,434
20230719,191100,61450892,1006,1006,1006,1006,0
20230719,191000,61450892,1006,1006,1006,1006,0
20230719,190900,61450892,1006,1006,1006,1006,0
20230719,190800,61450892,1006,1006,1006,1006,0
20230719,190700,61450892,1006,1006,1006,1006,0
20230719,190600,61450892,1006,1006,1006,1006,0
20230719,190500,61450892,1006,1006,1006,1006,0
20230719,190400,61450892,1006,1006,1006,1006,0
20230719,190300,61450892,1006,1006,1006,1006,0
20230719,190200,61450892,1006,1006,1006,1006,0
20230719,190100,61450892,1006,1006,1006,1006,0
20230719,190000,61450892,1006,1006,1006,1006,0
20230719,185900,61450892,1006,1006,1006,1006,0
20230719,185800,61450892,1006,1006,1006,1006,0
20230719,185700,61450892,1006,1006,1006,1006,0
20230719,185600,61450892,1006,1006,1006,1006,0
20230719,185500,61450892,1006,1006,1006,1006,0
20230719,185400,61450892,1006,1006,1006,1006,0
20230719,185300,61450892,1006,1006,1006,1006,0
20230719,185200,61450892,1006,1006,1006,1006,0
20230719,185100,61450892,1006,1006,1006,1006,0
20230719,185000,61450892,1006,1006,1006,1006,0
20230719,184900,61450892,1006,1006,1006,1006,0
20230719,184800,61450892,1006,1006,1006,1006,0
20230719,184700,61450892,1006,1006,1006,1006,0
20230719,184600,61450892,1006,1006,1006,1006,0
20230719,184500,61450892,1006,1006,1006,1006,0
20230719,184400,61450892,1006,1006,1006,1006,0
20230719,184300,61450892,1006,1006,1006,1006,0
20230719,184200,61450892,1006,1006,1006,1006,434
20230719,184100,61450892,1006,1006,1006,1006,0
20230719,184000,61450892,1006,1006,1006,1006,0
20230719,183900,61450892,1006,1006,1006,1006,0
20230719,183800,61450892,1006,1006,1006,1006,0
20230719,183700,61450892,1006,1006,1006,1006,0
20230719,183600,61450892,1006,1006,1006,1006,0
20230719,183500,61450892,1006,1006,1006,1006,0
20230719,183400,61450892,1006,1006,1006,1006,0
20230719,183300,61450892,1006,1006,1006,1006,0
20230719,183200,61450892,1006,1006,1006,1006,0
20230719,183100,61450892,1006,1006,1006,1006,0
20230719,183000,61450892,1006,1006,1006,1006,0
20230719,182900,61450892,1006,1006,1006,1006,0
20230719,182800,61450892,1006,1006,1006,1006,0
20230719,182700,61450892,1006,1006,1006,1006,0
20230719,182600,61450892,1006,1006,1006,1006,0
20230719,182500,61450892,1006,1006,1006,1006,0
20230719,182400,61450892,1006,1006,1006,1006,0
20230719,182300,61450892,1006,1006,1006,1006,0
20230719,182200,61450892,1006,1006,1006,1006,0
20230719,182100,61450892,1006,1006,1006,1006,0
20230719,182000,61450892,1006,1006,1006,1006,0
20230719,181900,61450892,1006,1006,1006,1006,0
20230719,181800,61450892,1006,1006,1006,1006,0
20230719,181700,61450892,1006,1006,1006,1006,0
20230719,181600,61450892,1006,1006,1006,1006,0
20230719,181500,61450892,1006,1006,1006,1006,0
20230719,181400,61450892,1006,1006,1006,1006,0
20230719,181300,61450892,1006,1006,1006,1006,0
20230719,181200,61450892,1006,1006,1006,1006,434
20230719,181100,61450892,1006,1006,1006,1006,0
20230719,181000,61450892,1006,1006,1006,1006,0
20230719,180900,61450892,1006,1006,1006,1006,0
20230719,180800,61450892,1006,1006,1006,1006,0
20230719,180700,61450892,1006,1006,1006,1006,0
20230719,180600,61450892,1006,1006,1006,1006,0
20230719,180500,61450892,1006,1006,1006,1006,0
20230719,180400,61450892,1006,1006,1006,1006,0
20230719,180300,61450892,1006,1006,1006,1006,0
20230719,180200,61450892,1006,1006,1006,1006,0
20230719,180100,61450892,1006,1006,1006,1006,0
20230719,180000,61450892,1006,1006,1006,1006,0
20230719,175900,61450892,1006,1006,1006,1006,0
20230719,175800,61450892,1006,1006,1006,1006,0
20230719,175700,61450892,1006,1006,1006,1006,0
20230719,175600,61450892,1006,1006,1006,1006,0
20230719,175500,61450892,1006,1006,1006,1006,0
20230719,175400,61450892,1006,1006,1006,1006,0
20230719,175300,61450892,1006,1006,1006,1006,0
20230719,175200,61450892,1006,1006,1006,1006,0
20230719,175100,61450892,1006,1006,1006,1006,0
20230719,175000,61450892,1006,1006,1006,1006,0
20230719,174900,61450892,1006,1006,1006,1006,0
20230719,174800,61450892,1006,1006,1006,1006,0
20230719,174700,61450892,1006,1006,1006,1006,0
20230719,174600,61450892,1006,1006,1006,1006,0
20230719,174500,61450892,1006,1006,1006,1006,0
20230719,174400,61450892,1006,1006,1006,1006,0
20230719,174300,61450892,1006,1006,1006,1006,0
20230719,174200,61450892,1006,1006,1006,1006,434
20230719,174100,61450892,1006,1006,1006,1006,0
20230719,174000,61450892,1006,1006,1006,1006,0
20230719,173900,61450892,1006,1006,1006,1006,0
20230719,173800,61450892,1006,1006,1006,1006,0
20230719,173700,61450892,1006,1006,1006,1006,0
20230719,173600,61450892,1006,1006,1006,1006,0
20230719,173500,61450892,1006,1006,1006,1006,0
20230719,173400,61450892,1006,1006,1006,1006,0
20230719,173300,61450892,1006,1006,1006,1006,0
20230719,173200,61450892,1006,1006,1006,1006,0
20230719,173100,61450892,1006,1006,1006,1006,0
20230719,173000,61450892,1006,1006,1006,1006,0
20230719,172900,61450892,1006,1006,1006,1006,0
20230719,172800,61450892,1006,1006,1006,1006,0
20230719,172700,61450892,1006,1006,1006,1006,0
20230719,172600,61450892,1006,1006,1006,1006,0
20230719,172500,61450892,1006,1006,1006,1006,0
20230719,172400,61450892,1006,1006,1006,1006,0
20230719,172300,61450892,1006,1006,1006,1006,0
20230719,172200,61450892,1006,1006,1006,1006,0
20230719,172100,61450892,1006,1006,1006,1006,0
20230719,172000,61450892,1006,1006,1006,1006,0
20230719,171900,61450892,1006,1006,1006,1006,0
20230719,171800,61450892,1006,1006,1006,1006,0
20230719,171700,61450892,1006,1006,1006,1006,0
20230719,171600,61450892,1006,1006,1006,1006,0
20230719,171500,61450892,1006,1006,1006,1006,0
20230719,171400,61450892,1006,1006,1006,1006,0
20230719,171300,61450892,1006,1006,1006,1006,0
20230719,171200,61450892,1006,1006,1006,1006,434
20230719,171100,61450892,1006,1006,1006,1006,0
20230719,171000,61450892,1006,1006,1006,1006,0
20230719,170900,61450892,1006,1006,1006,1006,0
20230719,170800,61450892,1006,1006,1006,1006,0
20230719,170700,61450892,1006,1006,1006,1006,0
20230719,170600,61450892,1006,1006,1006,1006,0
20230719,170500,61450892,1006,1006,1006,1006,0
20230719,170400,61450892,1006,1006,1006,1006,0
20230719,170300,61450892,1006,1006,1006,1006,0
20230719,170200,61450892,1006,1006,1006,1006,0
20230719,170100,61450892,1006,1006,1006,1006,0
20230719,170000,61450892,1006,1006,1006,1006,0
20230719,165900,61450892,1006,1006,1006,1006,0
20230719,165800,61450892,1006,1006,1006,1006,0
20230719,165700,61450892,1006,1006,1006,1006,0
20230719,165600,61450892,1006,1006,1006,1006,0
20230719,165500,61450892,1006,1006,1006,1006,0
20230719,165400,61450892,1006,1006,1006,1006,0
20230719,165300,61450892,1006,1006,1006,1006,0
20230719,165200,61450892,1006,1006,1006,1006,0
20230719,165100,61450892,1006,1006,1006,1006,0
20230719,165000,61450892,1006,1006,1006,1006,0
20230719,164900,61450892,1006,1006,1006,1006,0
20230719,164800,61450892,1006,1006,1006,1006,0
20230719,164700,61450892,1006,1006,1006,1006,0
20230719,164600,61450892,1006,1006,1006,1006,0
20230719,164500,61450892,1006,1006,1006,1006,0
20230719,164400,61450892,1006,1006,1006,1006,0
20230719,164300,61450892,1006,1006,1006,1006,0
20230719,164200,61450892,1006,1006,1006,1006,434
20230719,164100,61450892,1006,1006,1006,1006,0
20230719,164000,61450892,1006,1006,1006,1006,0
20230719,163900,61450892,1006,1006,1006,1006,0
20230719,163800,61450892,1006,1006,1006,1006,0
20230719,163700,61450892,1006,1006,1006,1006,0
20230719,163600,61450892,1006,1006,1006,1006,0
20230719,163500,61450892,1006,1006,1006,1006,0
20230719,163400,61450892,1006,1006,1006,1006,0
20230719,163300,61450892,1006,1006,1006,1006,0
20230719,163200,61450892,1006,1006,1006,1006,0
20230719,163100,61450892,1006,1006,1006,1006,0
20230719,163000,61450892,1006,1006,1006,1006,0
20230719,162900,61450892,1006,1006,1006,1006,0
20230719,162800,61450892,1006,1006,1006,1006,0
20230719,162700,61450892,1006,1006,1006,1006,0
20230719,162600,61450892,1006,1006,1006,1006,0
20230719,162500,61450892,1006,1006,1006,1006,0
20230719,162400,61450892,1006,1006,1006,1006,0
20230719,162300,61450892,1006,1006,1006,1006,0
20230719,162200,61450892,1006,1006,1006,1006,0
20230719,162100,61450892,1006,1006,1006,1006,0
20230719,162000,61450892,1006,1006,1006,1006,0
20230719,161900,61450892,1006,1006,1006,1006,0
20230719,161800,61450892,1006,1006,1006,1006,0
20230719,161700,61450892,1006,1006,1006,1006,0
20230719,161600,61450892,1006,1006,1006,1006,0
20230719,161500,61450892,1006,1006,1006,1006,0
20230719,161400,61450892,1006,1006,1006,1006,0
20230719,161300,61450892,1006,1006,1006,1006,0
20230719,161200,61450892,1006,1006,1006,1006,434
20230719,161100,61450892,1006,1006,1006,1006,0
20230719,161000,61450892,1006,1006,1006,1006,0
20230719,160900,61450892,1006,1006,1006,1006,0
20230719,160800,61450892,1006,1006,1006,1006,0
20230719,160700,61450892,1006,1006,1006,1006,0
20230719,160600,61450892,1006,1006,1006,1006,0
20230719,160500,61450892,1006,1006,1006,1006,0
20230719,160400,61450892,1006,1006,1006,1006,0
20230719,160300,61450892,1006,1006,1006,1006,0
20230719,160200,61450892,1006,1006,1006,1006,0
20230719,160100,61450892,1006,1006,1006,1006,0
20230719,160000,61450892,1006,1006,1006,1006,0
20230719,155900,61450892,1006,1006,1006,1006,0
20230719,155800,61450892,1006,1006,1006,1006,0
20230719,155700,61450892,1006,1006,1006,1006,0
20230719,155600,61450892,1006,1006,1006,1006,0
20230719,155500,61450892,1006,1006,1006,1006,0
20230719,155400,61450892,1006,1006,1006,1006,0
20230719,155300,61450892,1006,1006,1006,1006,0
20230719,155200,61450892,1006,1006,1006,1006,0
20230719,155100,61450892,1006,1006,1006,1006,0
20230719,155000,61450892,1006,1006,1006,1006,0
20230719,154900,61450892,1006,1006,1006,1006,0
20230719,154800,61450892,1006,1006,1006,1006,0
20230719,154700,61450892,1006,1006,1006,1006,0
20230719,154600,61450892,1006,1006,1006,1006,0
20230719,154500,61450892,1006,1006,1006,1006,0
20230719,154400,61450892,1006,1006,1006,1006,0
20230719,154300,61450892,1006,1006,1006,1006,0
20230719,154200,61450892,1006,1006,1006,1006,434
20230719,154100,61450892,1006,1006,1006,1006,0
20230719,154000,61450892,1006,1006,1006,1006,0
20230719,153900,61450892,1006,1006,1006,1006,0
20230719,153800,61450892,1006,1006,1006,1006,0
20230719,153700,61450892,1006,1006,1006,1006,0
20230719,153600,61450892,1006,1006,1006,1006,0
20230719,153500,61450892,1006,1006,1006,1006,0
20230719,153400,61450892,1006,1006,1006,1006,0
20230719,153300,61450892,1006,1006,1006,1006,0
20230719,153200,61450892,1006,1006,1006,1006,0
20230719,153100,61450892,1006,1006,1006,1006,0
20230719,153000,61450892,1006,1006,1006,1006,434
20230719,152900,61014288,1001,1001,1001,1001,0
20230719,152800,61014288,1001,1001,1001,1001,0
20230719,152700,61014288,1001,1001,1001,1001,0
20230719,152600,61014288,1001,1001,1001,1001,0
20230719,152500,61014288,1001,1001,1001,1001,0
20230719,152400,61014288,1001,1001,1001,1001,0
20230719,152300,61014288,1001,1001,1001,1001,0
20230719,152200,61014288,1001,1001,1001,1001,0
20230719,152100,61014288,1001,1001,1001,1001,0
20230719,152000,61014288,1001,1001,1001,1001,0
20230719,151900,61014288,1001,1003,1003,1001,167
20230719,151800,60847029,1004,1004,1004,1004,3
20230719,151700,60844017,1004,1004,1004,1004,26
20230719,151600,60817913,1004,1004,1004,1004,101
20230719,151500,60716509,1003,1003,1003,1003,0
20230719,151400,60716509,1003,1003,1003,1003,0
20230719,151300,60716509,1003,1003,1003,1003,0
20230719,151200,60716509,1003,1003,1003,1003,0
20230719,151100,60716509,1003,1003,1003,1003,0
20230719,151000,60716509,1003,1003,1003,1003,9
20230719,150900,60707482,1003,1003,1003,1003,3
20230719,150800,60704473,1001,1001,1001,1001,0
20230719,150700,60704473,1001,1002,1002,1001,1957
20230719,150600,58743658,1003,1003,1003,1003,0
20230719,150500,58743658,1003,1003,1003,1003,0
20230719,150400,58743658,1003,1003,1003,1003,0
20230719,150300,58743658,1003,1003,1003,1003,40
20230719,150200,58703538,1002,1002,1002,1002,1000
20230719,150100,57701538,1004,1004,1004,1004,96
20230719,150000,57605154,1006,1006,1006,1006,0
20230719,145900,57605154,1006,1006,1006,1006,0
20230719,145800,57605154,1006,1006,1006,1006,1
20230719,145700,57604148,1006,1006,1006,1006,0
20230719,145600,57604148,1006,1006,1006,1006,0
20230719,145500,57604148,1006,1006,1006,1006,0
20230719,145400,57604148,1006,1006,1006,1006,0
20230719,145300,57604148,1006,1006,1006,1006,0
20230719,145200,57604148,1006,1006,1006,1006,0
20230719,145100,57604148,1006,1006,1006,1006,0
20230719,145000,57604148,1006,1006,1006,1006,0
20230719,144900,57604148,1006,1006,1006,1006,0
20230719,144800,57604148,1006,1006,1006,1006,0
20230719,144700,57604148,1006,1006,1006,1006,0
20230719,144600,57604148,1006,1006,1006,1006,0
20230719,144500,57604148,1006,1006,1006,1006,0
20230719,144400,57604148,1006,1006,1006,1006,0
20230719,144300,57604148,1006,1006,1006,1006,0
20230719,144200,57604148,1006,1006,1006,1006,0
20230719,144100,57604148,1006,1006,1006,1006,0
20230719,144000,57604148,1006,1006,1006,1006,0
20230719,143900,57604148,1006,1006,1006,1006,0
20230719,143800,57604148,1006,1006,1006,1006,0
20230719,143700,57604148,1006,1006,1006,1006,0
20230719,143600,57604148,1006,1006,1006,1006,0
20230719,143500,57604148,1006,1006,1006,1006,0
20230719,143400,57604148,1006,1006,1006,1006,0
20230719,143300,57604148,1006,1006,1006,1006,32
20230719,143200,57571956,1006,1006,1006,1006,0
20230719,143100,57571956,1006,1006,1006,1006,97
20230719,143000,57474374,1006,1006,1006,1006,1
20230719,142900,57473368,1001,1001,1001,1001,0
20230719,142800,57473368,1001,1001,1001,1001,0
20230719,142700,57473368,1001,1001,1001,1001,0
20230719,142600,57473368,1001,1001,1001,1001,0
20230719,142500,57473368,1001,1001,1001,1001,0
20230719,142400,57473368,1001,1001,1001,1001,938
20230719,142300,56534430,1002,1002,1002,1002,0
20230719,142200,56534430,1002,1003,1003,1002,8020
20230719,142100,48497281,1003,1003,1003,1003,0
20230719,142000,48497281,1003,1003,1003,1003,0
20230719,141900,48497281,1003,1003,1003,1003,0
20230719,141800,48497281,1003,1003,1003,1003,0
20230719,141700,48497281,1003,1003,1003,1003,1
20230719,141600,48496278,1003,1003,1003,1003,0
20230719,141500,48496278,1003,1003,1003,1003,0
20230719,141400,48496278,1003,1003,1003,1003,0
20230719,141300,48496278,1003,1003,1003,1003,0
20230719,141200,48496278,1003,1003,1003,1003,0
20230719,141100,48496278,1003,1003,1003,1003,0
20230719,141000,48496278,1003,1003,1003,1003,0
20230719,140900,48496278,1003,1003,1003,1003,0
20230719,140800,48496278,1003,1003,1003,1003,0
20230719,140700,48496278,1003,1003,1003,1003,920
20230719,140600,47573518,1008,1008,1008,1008,7
20230719,140500,47566462,1007,1007,1007,1007,7
20230719,140400,47559413,1007,1007,1007,1007,0
20230719,140300,47559413,1007,1007,1007,1007,0
20230719,140200,47559413,1007,1007,1007,1007,0
20230719,140100,47559413,1007,1007,1007,1007,0
20230719,140000,47559413,1007,1007,1007,1007,1
20230719,135900,47558406,1007,1007,1007,1007,3001
20230719,135800,44536399,1009,1009,1009,1009,1
20230719,135700,44535390,1009,1009,1009,1009,0
20230719,135600,44535390,1009,1009,1009,1009,0
20230719,135500,44535390,1009,1009,1009,1009,0
20230719,135400,44535390,1009,1009,1009,1009,0
20230719,135300,44535390,1009,1009,1009,1009,0
20230719,135200,44535390,1009,1009,1009,1009,0
20230719,135100,44535390,1009,1009,1009,1009,0
20230719,135000,44535390,1009,1009,1009,1009,0
20230719,134900,44535390,1009,1009,1009,1009,22
20230719,134800,44513192,1009,1009,1009,1009,100
20230719,134700,44412292,1008,1008,1008,1008,0
20230719,134600,44412292,1008,1008,1008,1008,0
20230719,134500,44412292,1008,1008,1008,1008,0
20230719,134400,44412292,1008,1008,1008,1008,0
20230719,134300,44412292,1008,1008,1008,1008,4
20230719,134200,44408260,1008,1008,1008,1008,0
20230719,134100,44408260,1008,1008,1008,1008,0
20230719,134000,44408260,1008,1008,1008,1008,0
20230719,133900,44408260,1008,1008,1008,1008,0
20230719,133800,44408260,1008,1008,1008,1008,1
20230719,133700,44407252,1008,1008,1008,1008,0
20230719,133600,44407252,1008,1008,1008,1008,0
20230719,133500,44407252,1008,1008,1008,1008,0
20230719,133400,44407252,1008,1008,1008,1008,200
20230719,133300,44205652,1007,1007,1007,1007,1
20230719,133200,44204645,1007,1008,1008,1007,42
20230719,133100,44162310,1007,1007,1007,1007,0
20230719,133000,44162310,1007,1007,1007,1007,0
20230719,132900,44162310,1007,1007,1007,1007,1
20230719,132800,44161303,1007,1007,1007,1007,0
20230719,132700,44161303,1007,1007,1007,1007,0
20230719,132600,44161303,1007,1007,1007,1007,0
20230719,132500,44161303,1007,1007,1007,1007,0
20230719,132400,44161303,1007,1007,1007,1007,0
20230719,132300,44161303,1007,1007,1007,1007,1765
20230719,132200,42383948,1007,1007,1007,1007,0
20230719,132100,42383948,1007,1007,1007,1007,61
20230719,132000,42322521,1007,1007,1007,1007,0
20230719,131900,42322521,1007,1007,1007,1007,0
20230719,131800,42322521,1007,1007,1007,1007,2
20230719,131700,42320507,1002,1002,1002,1002,0
20230719,131600,42320507,1002,1007,1007,1002,4005
20230719,131500,38304997,1007,1007,1007,1007,50
20230719,131400,38254647,1007,1007,1007,1007,0
20230719,131300,38254647,1007,1007,1007,1007,0
20230719,131200,38254647,1007,1007,1007,1007,0
20230719,131100,38254647,1007,1007,1007,1007,0
20230719,131000,38254647,1007,1007,1007,1007,0
20230719,130900,38254647,1007,1007,1007,1007,0
20230719,130800,38254647,1007,1007,1007,1007,0
20230719,130700,38254647,1007,1007,1007,1007,0
20230719,130600,38254647,1007,1007,1007,1007,0
20230719,130500,38254647,1007,1007,1007,1007,0
20230719,130400,38254647,1007,1007,1007,1007,0
20230719,130300,38254647,1007,1007,1007,1007,0
20230719,130200,38254647,1007,1007,1007,1007,0
20230719,130100,38254647,1007,1007,1007,1007,0
20230719,130000,38254647,1007,1007,1007,1007,1
20230719,125900,38253640,1002,1002,1002,1002,0
20230719,125800,38253640,1002,1002,1002,1002,0
20230719,125700,38253640,1002,1003,1003,1002,90
20230719,125600,38163455,1007,1007,1007,1007,0
20230719,125500,38163455,1007,1007,1007,1007,2
20230719,125400,38161441,1007,1007,1007,1007,0
20230719,125300,38161441,1007,1007,1007,1007,0
20230719,125200,38161441,1007,1007,1007,1007,0
20230719,125100,38161441,1007,1007,1007,1007,0
20230719,125000,38161441,1007,1007,1007,1007,0
20230719,124900,38161441,1007,1003,1007,1003,4
20230719,124800,38157422,1006,1006,1006,1006,0
20230719,124700,38157422,1006,1006,1006,1006,40
20230719,124600,38117182,1006,1006,1006,1006,20
20230719,124500,38097062,1006,1006,1006,1006,0
20230719,124400,38097062,1006,1006,1006,1006,0
20230719,124300,38097062,1006,1006,1006,1006,0
20230719,124200,38097062,1006,1006,1006,1006,0
20230719,124100,38097062,1006,1006,1006,1006,0
20230719,124000,38097062,1006,1006,1006,1006,0
20230719,123900,38097062,1006,1006,1006,1006,0
20230719,123800,38097062,1006,1006,1006,1006,0
20230719,123700,38097062,1006,1006,1006,1006,0
20230719,123600,38097062,1006,1006,1006,1006,0
20230719,123500,38097062,1006,1006,1006,1006,0
20230719,123400,38097062,1006,1006,1006,1006,0
20230719,123300,38097062,1006,1006,1006,1006,0
20230719,123200,38097062,1006,1006,1006,1006,0
20230719,123100,38097062,1006,1006,1006,1006,0
20230719,123000,38097062,1006,1006,1006,1006,0
20230719,122900,38097062,1006,1006,1006,1006,0
20230719,122800,38097062,1006,1006,1006,1006,0
20230719,122700,38097062,1006,1006,1006,1006,2
20230719,122600,38095050,1006,1006,1006,1006,6
20230719,122500,38089014,1006,1006,1006,1006,0
20230719,122400,38089014,1006,1006,1006,1006,0
20230719,122300,38089014,1006,1006,1006,1006,0
20230719,122200,38089014,1006,1006,1006,1006,3
20230719,122100,38085996,1006,1006,1006,1006,400
20230719,122000,37683596,1006,1006,1006,1006,0
20230719,121900,37683596,1006,1006,1006,1006,1
20230719,121800,37682590,1001,1001,1001,1001,0
20230719,121700,37682590,1001,1003,1003,1001,1814
20230719,121600,35866030,1006,1006,1006,1006,0
20230719,121500,35866030,1006,1006,1006,1006,3
20230719,121400,35863012,1006,1006,1006,1006,0
20230719,121300,35863012,1006,1006,1006,1006,0
20230719,121200,35863012,1006,1006,1006,1006,0
20230719,121100,35863012,1006,1006,1006,1006,0
20230719,121000,35863012,1006,1006,1006,1006,0
20230719,120900,35863012,1006,1006,1006,1006,0
20230719,120800,35863012,1006,1006,1006,1006,0
20230719,120700,35863012,1006,1006,1006,1006,0
20230719,120600,35863012,1006,1006,1006,1006,0
20230719,120500,35863012,1006,1006,1006,1006,109
20230719,120400,35753358,1006,1006,1006,1006,0
20230719,120300,35753358,1006,1006,1006,1006,0
20230719,120200,35753358,1006,1006,1006,1006,0
20230719,120100,35753358,1006,1006,1006,1006,1
20230719,120000,35752352,1006,1006,1006,1006,2
20230719,115900,35750340,1006,1006,1006,1006,1
20230719,115800,35749334,1001,1001,1001,1001,0
20230719,115700,35749334,1001,1001,1001,1001,0
20230719,115600,35749334,1001,1001,1001,1001,0
20230719,115500,35749334,1001,1001,1001,1001,0
20230719,115400,35749334,1001,1001,1001,1001,0
20230719,115300,35749334,1001,1004,1004,1001,9000
20230719,115200,26735100,1007,1007,1007,1007,0
20230719,115100,26735100,1007,1007,1007,1007,0
20230719,115000,26735100,1007,1007,1007,1007,300
20230719,114900,26433000,1007,1007,1007,1007,0
20230719,114800,26433000,1007,1007,1007,1007,0
20230719,114700,26433000,1007,1007,1007,1007,0
20230719,114600,26433000,1007,1007,1007,1007,0
20230719,114500,26433000,1007,1007,1007,1007,0
20230719,114400,26433000,1007,1007,1007,1007,0
20230719,114300,26433000,1007,1007,1007,1007,0
20230719,114200,26433000,1007,1007,1007,1007,1
20230719,114100,26431993,1003,1003,1003,1003,0
20230719,114000,26431993,1003,1003,1003,1003,0
20230719,113900,26431993,1003,1003,1003,1003,0
20230719,113800,26431993,1003,1003,1003,1003,0
20230719,113700,26431993,1003,1003,1003,1003,0
20230719,113600,26431993,1003,1003,1003,1003,0
20230719,113500,26431993,1003,1003,1003,1003,0
20230719,113400,26431993,1003,1003,1003,1003,0
20230719,113300,26431993,1003,1003,1003,1003,0
20230719,113200,26431993,1003,1003,1003,1003,0
20230719,113100,26431993,1003,1003,1003,1003,0
20230719,113000,26431993,1003,1003,1003,1003,0
20230719,112900,26431993,1003,1003,1003,1003,1
20230719,112800,26430990,1003,1004,1004,1003,7408
20230719,112700,18996851,1004,1004,1004,1004,140
20230719,112600,18856291,1007,1007,1007,1007,0
20230719,112500,18856291,1007,1007,1007,1007,0
20230719,112400,18856291,1007,1007,1007,1007,0
20230719,112300,18856291,1007,1007,1007,1007,0
20230719,112200,18856291,1007,1007,1007,1007,0
20230719,112100,18856291,1007,1007,1007,1007,0
20230719,112000,18856291,1007,1007,1007,1007,7
20230719,111900,18849242,1004,1004,1004,1004,0
20230719,111800,18849242,1004,1004,1004,1004,0
20230719,111700,18849242,1004,1004,1004,1004,1
20230719,111600,18848238,1004,1004,1004,1004,0
20230719,111500,18848238,1004,1004,1004,1004,0
20230719,111400,18848238,1004,1004,1004,1004,0
20230719,111300,18848238,1004,1004,1004,1004,0
20230719,111200,18848238,1004,1004,1004,1004,0
20230719,111100,18848238,1004,1004,1004,1004,200
20230719,111000,18647438,1004,1004,1004,1004,0
20230719,110900,18647438,1004,1004,1004,1004,0
20230719,110800,18647438,1004,1004,1004,1004,0
20230719,110700,18647438,1004,1004,1004,1004,0
20230719,110600,18647438,1004,1004,1004,1004,1
20230719,110500,18646434,1004,1005,1005,1004,435
20230719,110400,18209591,1007,1007,1007,1007,0
20230719,110300,18209591,1007,1007,1007,1007,0
20230719,110200,18209591,1007,1007,1007,1007,0
20230719,110100,18209591,1007,1007,1007,1007,0
20230719,110000,18209591,1007,1007,1007,1007,0
20230719,105900,18209591,1007,1007,1007,1007,0
20230719,105800,18209591,1007,1007,1007,1007,1
20230719,105700,18208584,1005,1005,1005,1005,0
20230719,105600,18208584,1005,1005,1005,1005,0
20230719,105500,18208584,1005,1005,1005,1005,0
20230719,105400,18208584,1005,1005,1005,1005,0
20230719,105300,18208584,1005,1005,1005,1005,0
20230719,105200,18208584,1005,1005,1005,1005,0
20230719,105100,18208584,1005,1005,1005,1005,0
20230719,105000,18208584,1005,1005,1005,1005,0
20230719,104900,18208584,1005,1005,1005,1005,99
20230719,104800,18109089,1007,1007,1007,1007,1
20230719,104700,18108082,1004,1004,1004,1004,0
20230719,104600,18108082,1004,1004,1004,1004,0
20230719,104500,18108082,1004,1004,1004,1004,0
20230719,104400,18108082,1004,1004,1004,1004,0
20230719,104300,18108082,1004,1004,1004,1004,0
20230719,104200,18108082,1004,1004,1004,1004,0
20230719,104100,18108082,1004,1004,1004,1004,0
20230719,104000,18108082,1004,1004,1004,1004,0
20230719,103900,18108082,1004,1004,1004,1004,0
20230719,103800,18108082,1004,1004,1004,1004,0
20230719,103700,18108082,1004,1006,1006,1004,811
20230719,103600,17293540,1007,1007,1007,1007,0
20230719,103500,17293540,1007,1007,1007,1007,0
20230719,103400,17293540,1007,1007,1007,1007,0
20230719,103300,17293540,1007,1007,1007,1007,2
20230719,103200,17291526,1007,1007,1007,1007,0
20230719,103100,17291526,1007,1007,1007,1007,0
20230719,103000,17291526,1007,1007,1007,1007,1
20230719,102900,17290519,1006,1006,1006,1006,1
20230719,102800,17289513,1007,1007,1007,1007,2
20230719,102700,17287499,1008,1008,1008,1008,0
20230719,102600,17287499,1008,1008,1008,1008,20
20230719,102500,17267339,1007,1008,1008,1007,24
20230719,102400,17243169,1008,1008,1008,1008,0
20230719,102300,17243169,1008,1008,1008,1008,0
20230719,102200,17243169,1008,1008,1008,1008,0
20230719,102100,17243169,1008,1008,1008,1008,0
20230719,102000,17243169,1008,1008,1008,1008,0
20230719,101900,17243169,1008,1008,1008,1008,0
20230719,101800,17243169,1008,1008,1008,1008,4
20230719,101700,17239137,1008,1008,1008,1008,0
20230719,101600,17239137,1008,1008,1008,1008,0
20230719,101500,17239137,1008,1008,1008,1008,0
20230719,101400,17239137,1008,1008,1008,1008,0
20230719,101300,17239137,1008,1008,1008,1008,20
20230719,101200,17218977,1003,1004,1004,1003,8
20230719,101100,17210950,1006,1006,1006,1006,0
20230719,101000,17210950,1006,1006,1006,1006,0
20230719,100900,17210950,1006,1006,1006,1006,53
20230719,100800,17157632,1008,1008,1008,1008,0
20230719,100700,17157632,1008,1008,1008,1008,0
20230719,100600,17157632,1008,1008,1008,1008,1
20230719,100500,17156624,1006,1006,1006,1006,0
20230719,100400,17156624,1006,1006,1006,1006,0
20230719,100300,17156624,1006,1006,1006,1006,0
20230719,100200,17156624,1006,1006,1006,1006,0
20230719,100100,17156624,1006,1006,1006,1006,2801
20230719,100000,14338818,1006,1006,1006,1006,0
20230719,095900,14338818,1006,1003,1006,1003,203
20230719,095800,14135203,1006,1006,1006,1006,0
20230719,095700,14135203,1006,1006,1006,1006,198
20230719,095600,13936015,1002,1002,1002,1002,0
20230719,095500,13936015,1002,1002,1002,1002,4
20230719,095400,13932007,1002,1002,1002,1002,0
20230719,095300,13932007,1002,1002,1002,1002,736
20230719,095200,13194535,1002,1006,1006,1002,1088
20230719,095100,12104247,1006,1006,1006,1006,0
20230719,095000,12104247,1006,1006,1006,1006,1
20230719,094900,12103241,1006,1006,1006,1006,0
20230719,094800,12103241,1006,1006,1006,1006,0
20230719,094700,12103241,1006,1006,1006,1006,20
20230719,094600,12083121,1001,1001,1001,1001,0
20230719,094500,12083121,1001,1001,1001,1001,0
20230719,094400,12083121,1001,1001,1001,1001,0
20230719,094300,12083121,1001,1003,1003,1001,1000
20230719,094200,11081421,1001,1002,1002,1001,999
20230719,094100,10081391,1001,1001,1001,1001,0
20230719,094000,10081391,1001,1006,1006,1001,1160
20230719,093900,8919177,1009,1009,1009,1009,0
20230719,093800,8919177,1009,1009,1009,1009,35
20230719,093700,8883862,1006,1006,1006,1006,30
20230719,093600,8853682,1009,1009,1009,1009,4
20230719,093500,8849646,1009,1009,1009,1009,1
20230719,093400,8848637,1008,1008,1008,1008,1000
20230719,093300,7840637,1007,1007,1007,1007,56
20230719,093200,7784245,1007,1007,1007,1007,14
20230719,093100,7770147,1007,1005,1007,1002,218
20230719,093000,7551308,1007,1007,1007,1007,0
20230719,092900,7551308,1007,1007,1007,1007,0
20230719,092800,7551308,1007,1007,1007,1007,5
20230719,092700,7546273,1005,1006,1006,1005,388
20230719,092600,7156323,1007,1007,1007,1007,4
20230719,092500,7152295,1005,1007,1007,1005,637
20230719,092400,6511104,1006,1006,1006,1006,0
20230719,092300,6511104,1006,1006,1006,1006,0
20230719,092200,6511104,1006,1006,1006,1006,147
20230719,092100,6363222,1006,1006,1006,1006,1
20230719,092000,6362216,1006,1006,1006,1006,0
20230719,091900,6362216,1006,1006,1006,1006,54
20230719,091800,6307892,1006,1006,1006,1006,63
20230719,091700,6244514,1006,1006,1006,1006,3
20230719,091600,6241496,1006,1006,1006,1006,4
20230719,091500,6237472,1005,1003,1005,1003,88
20230719,091400,6149048,1004,1004,1004,1004,103
20230719,091300,6045636,1006,1006,1006,1006,0
20230719,091200,6045636,1006,1006,1006,1006,10
20230719,091100,6035576,1006,1004,1006,1004,3
20230719,091000,6032560,1005,1005,1005,1005,1
20230719,090900,6031555,1006,1006,1006,1006,1
20230719,090800,6030549,1006,1005,1006,1005,20
20230719,090700,6010430,1006,1006,1006,1006,1
20230719,090600,6009424,1006,1006,1006,1006,0
20230719,090500,6009424,1006,1007,1007,1006,6
20230719,090400,6003387,1007,1006,1007,1006,500
20230719,090300,5499897,1001,1004,1004,1001,3985
20230719,090200,1508228,1013,1002,1014,1002,61
20230719,090100,1446445,1001,1001,1001,1001,0
20230719,090000,1446445,1001,1001,1001,1001,1445