KissMeData/215380/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201800,44939950,2650,2650,2650,2650,111
20230711,201700,44939950,2650,2650,2650,2650,0
20230711,201600,44939950,2650,2650,2650,2650,0
20230711,201500,44939950,2650,2650,2650,2650,0
20230711,201400,44939950,2650,2650,2650,2650,0
20230711,201300,44939950,2650,2650,2650,2650,0
20230711,201200,44939950,2650,2650,2650,2650,0
20230711,201100,44939950,2650,2650,2650,2650,0
20230711,201000,44939950,2650,2650,2650,2650,0
20230711,200900,44939950,2650,2650,2650,2650,0
20230711,200800,44939950,2650,2650,2650,2650,0
20230711,200700,44939950,2650,2650,2650,2650,0
20230711,200600,44939950,2650,2650,2650,2650,0
20230711,200500,44939950,2650,2650,2650,2650,0
20230711,200400,44939950,2650,2650,2650,2650,0
20230711,200300,44939950,2650,2650,2650,2650,0
20230711,200200,44939950,2650,2650,2650,2650,0
20230711,200100,44939950,2650,2650,2650,2650,0
20230711,200000,44939950,2650,2650,2650,2650,0
20230711,195900,44939950,2650,2650,2650,2650,0
20230711,195800,44939950,2650,2650,2650,2650,0
20230711,195700,44939950,2650,2650,2650,2650,0
20230711,195600,44939950,2650,2650,2650,2650,0
20230711,195500,44939950,2650,2650,2650,2650,0
20230711,195400,44939950,2650,2650,2650,2650,0
20230711,195300,44939950,2650,2650,2650,2650,0
20230711,195200,44939950,2650,2650,2650,2650,0
20230711,195100,44939950,2650,2650,2650,2650,0
20230711,195000,44939950,2650,2650,2650,2650,0
20230711,194900,44939950,2650,2650,2650,2650,0
20230711,194800,44939950,2650,2650,2650,2650,111
20230711,194700,44939950,2650,2650,2650,2650,0
20230711,194600,44939950,2650,2650,2650,2650,0
20230711,194500,44939950,2650,2650,2650,2650,0
20230711,194400,44939950,2650,2650,2650,2650,0
20230711,194300,44939950,2650,2650,2650,2650,0
20230711,194200,44939950,2650,2650,2650,2650,0
20230711,194100,44939950,2650,2650,2650,2650,0
20230711,194000,44939950,2650,2650,2650,2650,0
20230711,193900,44939950,2650,2650,2650,2650,0
20230711,193800,44939950,2650,2650,2650,2650,0
20230711,193700,44939950,2650,2650,2650,2650,0
20230711,193600,44939950,2650,2650,2650,2650,0
20230711,193500,44939950,2650,2650,2650,2650,0
20230711,193400,44939950,2650,2650,2650,2650,0
20230711,193300,44939950,2650,2650,2650,2650,0
20230711,193200,44939950,2650,2650,2650,2650,0
20230711,193100,44939950,2650,2650,2650,2650,0
20230711,193000,44939950,2650,2650,2650,2650,0
20230711,192900,44939950,2650,2650,2650,2650,0
20230711,192800,44939950,2650,2650,2650,2650,0
20230711,192700,44939950,2650,2650,2650,2650,0
20230711,192600,44939950,2650,2650,2650,2650,0
20230711,192500,44939950,2650,2650,2650,2650,0
20230711,192400,44939950,2650,2650,2650,2650,0
20230711,192300,44939950,2650,2650,2650,2650,0
20230711,192200,44939950,2650,2650,2650,2650,0
20230711,192100,44939950,2650,2650,2650,2650,0
20230711,192000,44939950,2650,2650,2650,2650,0
20230711,191900,44939950,2650,2650,2650,2650,0
20230711,191800,44939950,2650,2650,2650,2650,111
20230711,191700,44939950,2650,2650,2650,2650,0
20230711,191600,44939950,2650,2650,2650,2650,0
20230711,191500,44939950,2650,2650,2650,2650,0
20230711,191400,44939950,2650,2650,2650,2650,0
20230711,191300,44939950,2650,2650,2650,2650,0
20230711,191200,44939950,2650,2650,2650,2650,0
20230711,191100,44939950,2650,2650,2650,2650,0
20230711,191000,44939950,2650,2650,2650,2650,0
20230711,190900,44939950,2650,2650,2650,2650,0
20230711,190800,44939950,2650,2650,2650,2650,0
20230711,190700,44939950,2650,2650,2650,2650,0
20230711,190600,44939950,2650,2650,2650,2650,0
20230711,190500,44939950,2650,2650,2650,2650,0
20230711,190400,44939950,2650,2650,2650,2650,0
20230711,190300,44939950,2650,2650,2650,2650,0
20230711,190200,44939950,2650,2650,2650,2650,0
20230711,190100,44939950,2650,2650,2650,2650,0
20230711,190000,44939950,2650,2650,2650,2650,0
20230711,185900,44939950,2650,2650,2650,2650,0
20230711,185800,44939950,2650,2650,2650,2650,0
20230711,185700,44939950,2650,2650,2650,2650,0
20230711,185600,44939950,2650,2650,2650,2650,0
20230711,185500,44939950,2650,2650,2650,2650,0
20230711,185400,44939950,2650,2650,2650,2650,0
20230711,185300,44939950,2650,2650,2650,2650,0
20230711,185200,44939950,2650,2650,2650,2650,0
20230711,185100,44939950,2650,2650,2650,2650,0
20230711,185000,44939950,2650,2650,2650,2650,0
20230711,184900,44939950,2650,2650,2650,2650,0
20230711,184800,44939950,2650,2650,2650,2650,111
20230711,184700,44939950,2650,2650,2650,2650,0
20230711,184600,44939950,2650,2650,2650,2650,0
20230711,184500,44939950,2650,2650,2650,2650,0
20230711,184400,44939950,2650,2650,2650,2650,0
20230711,184300,44939950,2650,2650,2650,2650,0
20230711,184200,44939950,2650,2650,2650,2650,0
20230711,184100,44939950,2650,2650,2650,2650,0
20230711,184000,44939950,2650,2650,2650,2650,0
20230711,183900,44939950,2650,2650,2650,2650,0
20230711,183800,44939950,2650,2650,2650,2650,0
20230711,183700,44939950,2650,2650,2650,2650,0
20230711,183600,44939950,2650,2650,2650,2650,0
20230711,183500,44939950,2650,2650,2650,2650,0
20230711,183400,44939950,2650,2650,2650,2650,0
20230711,183300,44939950,2650,2650,2650,2650,0
20230711,183200,44939950,2650,2650,2650,2650,0
20230711,183100,44939950,2650,2650,2650,2650,0
20230711,183000,44939950,2650,2650,2650,2650,0
20230711,182900,44939950,2650,2650,2650,2650,0
20230711,182800,44939950,2650,2650,2650,2650,0
20230711,182700,44939950,2650,2650,2650,2650,0
20230711,182600,44939950,2650,2650,2650,2650,0
20230711,182500,44939950,2650,2650,2650,2650,0
20230711,182400,44939950,2650,2650,2650,2650,0
20230711,182300,44939950,2650,2650,2650,2650,0
20230711,182200,44939950,2650,2650,2650,2650,0
20230711,182100,44939950,2650,2650,2650,2650,0
20230711,182000,44939950,2650,2650,2650,2650,0
20230711,181900,44939950,2650,2650,2650,2650,0
20230711,181800,44939950,2650,2650,2650,2650,111
20230711,181700,44939950,2650,2650,2650,2650,0
20230711,181600,44939950,2650,2650,2650,2650,0
20230711,181500,44939950,2650,2650,2650,2650,0
20230711,181400,44939950,2650,2650,2650,2650,0
20230711,181300,44939950,2650,2650,2650,2650,0
20230711,181200,44939950,2650,2650,2650,2650,0
20230711,181100,44939950,2650,2650,2650,2650,0
20230711,181000,44939950,2650,2650,2650,2650,0
20230711,180900,44939950,2650,2650,2650,2650,0
20230711,180800,44939950,2650,2650,2650,2650,0
20230711,180700,44939950,2650,2650,2650,2650,0
20230711,180600,44939950,2650,2650,2650,2650,0
20230711,180500,44939950,2650,2650,2650,2650,0
20230711,180400,44939950,2650,2650,2650,2650,0
20230711,180300,44939950,2650,2650,2650,2650,0
20230711,180200,44939950,2650,2650,2650,2650,0
20230711,180100,44939950,2650,2650,2650,2650,0
20230711,180000,44939950,2650,2650,2650,2650,0
20230711,175900,44939950,2650,2650,2650,2650,0
20230711,175800,44939950,2650,2650,2650,2650,0
20230711,175700,44939950,2650,2650,2650,2650,0
20230711,175600,44939950,2650,2650,2650,2650,0
20230711,175500,44939950,2650,2650,2650,2650,0
20230711,175400,44939950,2650,2650,2650,2650,0
20230711,175300,44939950,2650,2650,2650,2650,0
20230711,175200,44939950,2650,2650,2650,2650,0
20230711,175100,44939950,2650,2650,2650,2650,0
20230711,175000,44939950,2650,2650,2650,2650,0
20230711,174900,44939950,2650,2650,2650,2650,0
20230711,174800,44939950,2650,2650,2650,2650,111
20230711,174700,44939950,2650,2650,2650,2650,0
20230711,174600,44939950,2650,2650,2650,2650,0
20230711,174500,44939950,2650,2650,2650,2650,0
20230711,174400,44939950,2650,2650,2650,2650,0
20230711,174300,44939950,2650,2650,2650,2650,0
20230711,174200,44939950,2650,2650,2650,2650,0
20230711,174100,44939950,2650,2650,2650,2650,0
20230711,174000,44939950,2650,2650,2650,2650,0
20230711,173900,44939950,2650,2650,2650,2650,0
20230711,173800,44939950,2650,2650,2650,2650,0
20230711,173700,44939950,2650,2650,2650,2650,0
20230711,173600,44939950,2650,2650,2650,2650,0
20230711,173500,44939950,2650,2650,2650,2650,0
20230711,173400,44939950,2650,2650,2650,2650,0
20230711,173300,44939950,2650,2650,2650,2650,0
20230711,173200,44939950,2650,2650,2650,2650,0
20230711,173100,44939950,2650,2650,2650,2650,0
20230711,173000,44939950,2650,2650,2650,2650,0
20230711,172900,44939950,2650,2650,2650,2650,0
20230711,172800,44939950,2650,2650,2650,2650,0
20230711,172700,44939950,2650,2650,2650,2650,0
20230711,172600,44939950,2650,2650,2650,2650,0
20230711,172500,44939950,2650,2650,2650,2650,0
20230711,172400,44939950,2650,2650,2650,2650,0
20230711,172300,44939950,2650,2650,2650,2650,0
20230711,172200,44939950,2650,2650,2650,2650,0
20230711,172100,44939950,2650,2650,2650,2650,0
20230711,172000,44939950,2650,2650,2650,2650,0
20230711,171900,44939950,2650,2650,2650,2650,0
20230711,171800,44939950,2650,2650,2650,2650,111
20230711,171700,44939950,2650,2650,2650,2650,0
20230711,171600,44939950,2650,2650,2650,2650,0
20230711,171500,44939950,2650,2650,2650,2650,0
20230711,171400,44939950,2650,2650,2650,2650,0
20230711,171300,44939950,2650,2650,2650,2650,0
20230711,171200,44939950,2650,2650,2650,2650,0
20230711,171100,44939950,2650,2650,2650,2650,0
20230711,171000,44939950,2650,2650,2650,2650,0
20230711,170900,44939950,2650,2650,2650,2650,0
20230711,170800,44939950,2650,2650,2650,2650,0
20230711,170700,44939950,2650,2650,2650,2650,0
20230711,170600,44939950,2650,2650,2650,2650,0
20230711,170500,44939950,2650,2650,2650,2650,0
20230711,170400,44939950,2650,2650,2650,2650,0
20230711,170300,44939950,2650,2650,2650,2650,0
20230711,170200,44939950,2650,2650,2650,2650,0
20230711,170100,44939950,2650,2650,2650,2650,0
20230711,170000,44939950,2650,2650,2650,2650,0
20230711,165900,44939950,2650,2650,2650,2650,0
20230711,165800,44939950,2650,2650,2650,2650,0
20230711,165700,44939950,2650,2650,2650,2650,0
20230711,165600,44939950,2650,2650,2650,2650,0
20230711,165500,44939950,2650,2650,2650,2650,0
20230711,165400,44939950,2650,2650,2650,2650,0
20230711,165300,44939950,2650,2650,2650,2650,0
20230711,165200,44939950,2650,2650,2650,2650,0
20230711,165100,44939950,2650,2650,2650,2650,0
20230711,165000,44939950,2650,2650,2650,2650,0
20230711,164900,44939950,2650,2650,2650,2650,0
20230711,164800,44939950,2650,2650,2650,2650,111
20230711,164700,44939950,2650,2650,2650,2650,0
20230711,164600,44939950,2650,2650,2650,2650,0
20230711,164500,44939950,2650,2650,2650,2650,0
20230711,164400,44939950,2650,2650,2650,2650,0
20230711,164300,44939950,2650,2650,2650,2650,0
20230711,164200,44939950,2650,2650,2650,2650,0
20230711,164100,44939950,2650,2650,2650,2650,0
20230711,164000,44939950,2650,2650,2650,2650,0
20230711,163900,44939950,2650,2650,2650,2650,0
20230711,163800,44939950,2650,2650,2650,2650,0
20230711,163700,44939950,2650,2650,2650,2650,0
20230711,163600,44939950,2650,2650,2650,2650,0
20230711,163500,44939950,2650,2650,2650,2650,0
20230711,163400,44939950,2650,2650,2650,2650,0
20230711,163300,44939950,2650,2650,2650,2650,0
20230711,163200,44939950,2650,2650,2650,2650,0
20230711,163100,44939950,2650,2650,2650,2650,0
20230711,163000,44939950,2650,2650,2650,2650,0
20230711,162900,44939950,2650,2650,2650,2650,0
20230711,162800,44939950,2650,2650,2650,2650,0
20230711,162700,44939950,2650,2650,2650,2650,0
20230711,162600,44939950,2650,2650,2650,2650,0
20230711,162500,44939950,2650,2650,2650,2650,0
20230711,162400,44939950,2650,2650,2650,2650,0
20230711,162300,44939950,2650,2650,2650,2650,0
20230711,162200,44939950,2650,2650,2650,2650,0
20230711,162100,44939950,2650,2650,2650,2650,0
20230711,162000,44939950,2650,2650,2650,2650,0
20230711,161900,44939950,2650,2650,2650,2650,0
20230711,161800,44939950,2650,2650,2650,2650,111
20230711,161700,44939950,2650,2650,2650,2650,0
20230711,161600,44939950,2650,2650,2650,2650,0
20230711,161500,44939950,2650,2650,2650,2650,0
20230711,161400,44939950,2650,2650,2650,2650,0
20230711,161300,44939950,2650,2650,2650,2650,0
20230711,161200,44939950,2650,2650,2650,2650,0
20230711,161100,44939950,2650,2650,2650,2650,0
20230711,161000,44939950,2650,2650,2650,2650,0
20230711,160900,44939950,2650,2650,2650,2650,0
20230711,160800,44939950,2650,2650,2650,2650,0
20230711,160700,44939950,2650,2650,2650,2650,0
20230711,160600,44939950,2650,2650,2650,2650,0
20230711,160500,44939950,2650,2650,2650,2650,0
20230711,160400,44939950,2650,2650,2650,2650,0
20230711,160300,44939950,2650,2650,2650,2650,0
20230711,160200,44939950,2650,2650,2650,2650,0
20230711,160100,44939950,2650,2650,2650,2650,0
20230711,160000,44939950,2650,2650,2650,2650,0
20230711,155900,44939950,2650,2650,2650,2650,0
20230711,155800,44939950,2650,2650,2650,2650,0
20230711,155700,44939950,2650,2650,2650,2650,0
20230711,155600,44939950,2650,2650,2650,2650,0
20230711,155500,44939950,2650,2650,2650,2650,0
20230711,155400,44939950,2650,2650,2650,2650,0
20230711,155300,44939950,2650,2650,2650,2650,0
20230711,155200,44939950,2650,2650,2650,2650,0
20230711,155100,44939950,2650,2650,2650,2650,0
20230711,155000,44939950,2650,2650,2650,2650,0
20230711,154900,44939950,2650,2650,2650,2650,0
20230711,154800,44939950,2650,2650,2650,2650,111
20230711,154700,44939950,2650,2650,2650,2650,0
20230711,154600,44939950,2650,2650,2650,2650,0
20230711,154500,44939950,2650,2650,2650,2650,0
20230711,154400,44939950,2650,2650,2650,2650,0
20230711,154300,44939950,2650,2650,2650,2650,0
20230711,154200,44939950,2650,2650,2650,2650,0
20230711,154100,44939950,2650,2650,2650,2650,0
20230711,154000,44939950,2650,2650,2650,2650,0
20230711,153900,44939950,2650,2650,2650,2650,0
20230711,153800,44939950,2650,2650,2650,2650,0
20230711,153700,44939950,2650,2650,2650,2650,0
20230711,153600,44939950,2650,2650,2650,2650,0
20230711,153500,44939950,2650,2650,2650,2650,0
20230711,153400,44939950,2650,2650,2650,2650,0
20230711,153300,44939950,2650,2650,2650,2650,0
20230711,153200,44939950,2650,2650,2650,2650,0
20230711,153100,44939950,2650,2650,2650,2650,0
20230711,153000,44939950,2650,2650,2650,2650,111
20230711,152900,44645800,2650,2650,2650,2650,0
20230711,152800,44645800,2650,2650,2650,2650,0
20230711,152700,44645800,2650,2650,2650,2650,0
20230711,152600,44645800,2650,2650,2650,2650,0
20230711,152500,44645800,2650,2650,2650,2650,0
20230711,152400,44645800,2650,2650,2650,2650,0
20230711,152300,44645800,2650,2650,2650,2650,0
20230711,152200,44645800,2650,2650,2650,2650,0
20230711,152100,44645800,2650,2650,2650,2650,0
20230711,152000,44645800,2650,2650,2650,2650,0
20230711,151900,44645800,2650,2650,2650,2650,0
20230711,151800,44645800,2650,2650,2650,2650,2
20230711,151700,44640500,2650,2650,2650,2650,2
20230711,151600,44635200,2650,2650,2650,2650,2
20230711,151500,44629900,2650,2650,2650,2650,2
20230711,151400,44624600,2650,2655,2655,2650,2
20230711,151300,44619295,2650,2650,2650,2650,2
20230711,151200,44613995,2650,2655,2655,2650,3
20230711,151100,44606040,2650,2650,2650,2650,32
20230711,151000,44521240,2670,2650,2670,2650,3
20230711,150900,44513270,2650,2650,2650,2650,2
20230711,150800,44507970,2655,2655,2655,2655,2
20230711,150700,44502660,2665,2650,2665,2650,7
20230711,150600,44484035,2650,2650,2650,2650,2
20230711,150500,44478735,2650,2650,2650,2650,3
20230711,150400,44470785,2655,2655,2655,2655,2
20230711,150300,44465475,2650,2650,2650,2650,2
20230711,150200,44460175,2650,2650,2650,2650,2
20230711,150100,44454875,2650,2650,2650,2650,2
20230711,150000,44449575,2650,2650,2650,2650,2
20230711,145900,44444275,2650,2650,2650,2650,2
20230711,145800,44438975,2650,2650,2650,2650,3
20230711,145700,44431025,2650,2655,2655,2650,2
20230711,145600,44425720,2650,2655,2655,2650,2
20230711,145500,44420415,2655,2655,2655,2655,2
20230711,145400,44415105,2650,2650,2650,2650,2
20230711,145300,44409805,2650,2650,2650,2650,2
20230711,145200,44404505,2650,2650,2650,2650,2
20230711,145100,44399205,2650,2650,2650,2650,3
20230711,145000,44391255,2650,2650,2650,2650,2
20230711,144900,44385955,2650,2650,2650,2650,2
20230711,144800,44380655,2665,2650,2665,2650,12
20230711,144700,44348705,2650,2650,2650,2650,2
20230711,144600,44343405,2650,2650,2650,2650,2
20230711,144500,44338105,2650,2650,2650,2650,2
20230711,144400,44332805,2650,2650,2650,2650,3
20230711,144300,44324855,2650,2650,2650,2650,2
20230711,144200,44319555,2650,2650,2650,2650,2
20230711,144100,44314255,2650,2650,2650,2650,2
20230711,144000,44308955,2650,2650,2650,2650,2
20230711,143900,44303655,2650,2650,2650,2650,2
20230711,143800,44298355,2650,2650,2650,2650,2
20230711,143700,44293055,2650,2650,2650,2650,3
20230711,143600,44285105,2650,2650,2650,2650,2
20230711,143500,44279805,2650,2650,2650,2650,2
20230711,143400,44274505,2650,2650,2650,2650,2
20230711,143300,44269205,2650,2650,2650,2650,2
20230711,143200,44263905,2650,2650,2650,2650,2
20230711,143100,44258605,2650,2650,2650,2650,2
20230711,143000,44253305,2650,2650,2650,2650,3
20230711,142900,44245355,2650,2650,2650,2650,2
20230711,142800,44240055,2670,2650,2670,2650,105
20230711,142700,43961755,2670,2650,2670,2650,8
20230711,142600,43940435,2685,2655,2685,2640,204
20230711,142500,43395010,2640,2640,2640,2640,2
20230711,142400,43389730,2640,2640,2640,2640,2
20230711,142300,43384450,2640,2640,2640,2640,3
20230711,142200,43376530,2640,2640,2640,2640,2
20230711,142100,43371250,2640,2640,2640,2640,2
20230711,142000,43365970,2640,2640,2640,2640,2
20230711,141900,43360690,2640,2640,2640,2640,2
20230711,141800,43355410,2640,2640,2640,2640,2
20230711,141700,43350130,2640,2640,2640,2640,2
20230711,141600,43344850,2660,2645,2660,2640,6
20230711,141500,43328945,2650,2650,2650,2650,2
20230711,141400,43323645,2650,2645,2650,2645,5
20230711,141300,43310405,2650,2640,2650,2640,4
20230711,141200,43299825,2640,2640,2640,2640,2
20230711,141100,43294545,2640,2640,2640,2640,2
20230711,141000,43289265,2640,2640,2640,2640,2
20230711,140900,43283985,2640,2640,2640,2640,3
20230711,140800,43276065,2640,2630,2640,2630,359
20230711,140700,42328325,2630,2630,2630,2630,2
20230711,140600,42323065,2635,2635,2635,2635,2
20230711,140500,42317795,2630,2630,2630,2630,2
20230711,140400,42312535,2630,2630,2630,2630,2
20230711,140300,42307275,2630,2630,2630,2630,2
20230711,140200,42302015,2630,2630,2630,2630,3
20230711,140100,42294125,2630,2630,2630,2630,2
20230711,140000,42288865,2640,2630,2640,2630,3
20230711,135900,42280965,2630,2630,2630,2630,2
20230711,135800,42275705,2630,2630,2630,2630,2
20230711,135700,42270445,2630,2630,2630,2630,2
20230711,135600,42265185,2630,2630,2630,2630,1742
20230711,135500,37683725,2630,2630,2630,2630,1
20230711,135400,37681095,2630,2630,2630,2630,0
20230711,135300,37681095,2630,2630,2630,2630,0
20230711,135200,37681095,2630,2630,2630,2630,0
20230711,135100,37681095,2630,2630,2630,2630,0
20230711,135000,37681095,2630,2630,2630,2630,0
20230711,134900,37681095,2630,2630,2630,2630,0
20230711,134800,37681095,2630,2630,2630,2630,5
20230711,134700,37667945,2630,2630,2630,2630,7
20230711,134600,37649535,2625,2625,2625,2625,0
20230711,134500,37649535,2625,2625,2625,2625,0
20230711,134400,37649535,2625,2625,2625,2625,0
20230711,134300,37649535,2625,2625,2625,2625,0
20230711,134200,37649535,2625,2625,2625,2625,0
20230711,134100,37649535,2625,2625,2625,2625,0
20230711,134000,37649535,2625,2625,2625,2625,0
20230711,133900,37649535,2625,2625,2625,2625,0
20230711,133800,37649535,2625,2625,2625,2625,0
20230711,133700,37649535,2625,2625,2625,2625,0
20230711,133600,37649535,2625,2625,2625,2625,0
20230711,133500,37649535,2625,2625,2625,2625,0
20230711,133400,37649535,2625,2625,2625,2625,0
20230711,133300,37649535,2625,2625,2625,2625,0
20230711,133200,37649535,2625,2625,2625,2625,0
20230711,133100,37649535,2625,2625,2625,2625,0
20230711,133000,37649535,2625,2625,2625,2625,0
20230711,132900,37649535,2625,2625,2625,2625,20
20230711,132800,37597035,2630,2630,2630,2630,0
20230711,132700,37597035,2630,2630,2630,2630,0
20230711,132600,37597035,2630,2630,2630,2630,0
20230711,132500,37597035,2630,2630,2630,2630,0
20230711,132400,37597035,2630,2630,2630,2630,0
20230711,132300,37597035,2630,2630,2630,2630,0
20230711,132200,37597035,2630,2630,2630,2630,0
20230711,132100,37597035,2630,2630,2630,2630,0
20230711,132000,37597035,2630,2630,2630,2630,0
20230711,131900,37597035,2630,2630,2630,2630,0
20230711,131800,37597035,2630,2630,2630,2630,0
20230711,131700,37597035,2630,2630,2630,2630,0
20230711,131600,37597035,2630,2630,2630,2630,0
20230711,131500,37597035,2630,2630,2630,2630,0
20230711,131400,37597035,2630,2630,2630,2630,0
20230711,131300,37597035,2630,2630,2630,2630,0
20230711,131200,37597035,2630,2625,2630,2625,3
20230711,131100,37589155,2630,2630,2630,2630,0
20230711,131000,37589155,2630,2630,2630,2630,0
20230711,130900,37589155,2630,2630,2630,2630,0
20230711,130800,37589155,2630,2630,2630,2630,50
20230711,130700,37457655,2630,2630,2630,2630,0
20230711,130600,37457655,2630,2630,2630,2630,0
20230711,130500,37457655,2630,2630,2630,2630,0
20230711,130400,37457655,2630,2630,2630,2630,0
20230711,130300,37457655,2630,2630,2630,2630,0
20230711,130200,37457655,2630,2630,2630,2630,0
20230711,130100,37457655,2630,2630,2630,2630,0
20230711,130000,37457655,2630,2630,2630,2630,0
20230711,125900,37457655,2630,2630,2630,2630,0
20230711,125800,37457655,2630,2630,2630,2630,0
20230711,125700,37457655,2630,2630,2630,2630,0
20230711,125600,37457655,2630,2630,2630,2630,0
20230711,125500,37457655,2630,2630,2630,2630,0
20230711,125400,37457655,2630,2630,2630,2630,0
20230711,125300,37457655,2630,2630,2630,2630,0
20230711,125200,37457655,2630,2630,2630,2630,0
20230711,125100,37457655,2630,2630,2630,2630,0
20230711,125000,37457655,2630,2630,2630,2630,0
20230711,124900,37457655,2630,2630,2630,2630,400
20230711,124800,36405655,2630,2630,2630,2630,3
20230711,124700,36397765,2630,2630,2630,2630,0
20230711,124600,36397765,2630,2630,2630,2630,0
20230711,124500,36397765,2630,2630,2630,2630,0
20230711,124400,36397765,2630,2630,2630,2630,0
20230711,124300,36397765,2630,2630,2630,2630,0
20230711,124200,36397765,2630,2630,2630,2630,3
20230711,124100,36389875,2625,2625,2625,2625,10
20230711,124000,36363625,2630,2630,2630,2630,0
20230711,123900,36363625,2630,2630,2630,2630,0
20230711,123800,36363625,2630,2630,2630,2630,10
20230711,123700,36337325,2630,2630,2630,2630,0
20230711,123600,36337325,2630,2630,2630,2630,0
20230711,123500,36337325,2630,2630,2630,2630,0
20230711,123400,36337325,2630,2630,2630,2630,0
20230711,123300,36337325,2630,2630,2630,2630,0
20230711,123200,36337325,2630,2630,2630,2630,0
20230711,123100,36337325,2630,2630,2630,2630,3
20230711,123000,36329435,2630,2630,2630,2630,268
20230711,122900,35624595,2630,2630,2630,2630,0
20230711,122800,35624595,2630,2630,2630,2630,10
20230711,122700,35598295,2630,2630,2630,2630,6
20230711,122600,35582515,2630,2630,2630,2630,0
20230711,122500,35582515,2630,2630,2630,2630,0
20230711,122400,35582515,2630,2630,2630,2630,0
20230711,122300,35582515,2630,2630,2630,2630,0
20230711,122200,35582515,2630,2630,2630,2630,0
20230711,122100,35582515,2630,2630,2630,2630,0
20230711,122000,35582515,2630,2630,2630,2630,0
20230711,121900,35582515,2630,2630,2630,2630,0
20230711,121800,35582515,2630,2630,2630,2630,0
20230711,121700,35582515,2630,2630,2630,2630,0
20230711,121600,35582515,2630,2630,2630,2630,2
20230711,121500,35577255,2630,2630,2630,2630,0
20230711,121400,35577255,2630,2630,2630,2630,0
20230711,121300,35577255,2630,2630,2630,2630,0
20230711,121200,35577255,2630,2630,2630,2630,0
20230711,121100,35577255,2630,2630,2630,2630,1
20230711,121000,35574625,2625,2625,2625,2625,0
20230711,120900,35574625,2625,2625,2625,2625,0
20230711,120800,35574625,2625,2625,2625,2625,0
20230711,120700,35574625,2625,2625,2625,2625,0
20230711,120600,35574625,2625,2625,2625,2625,0
20230711,120500,35574625,2625,2625,2625,2625,0
20230711,120400,35574625,2625,2625,2625,2625,0
20230711,120300,35574625,2625,2625,2625,2625,0
20230711,120200,35574625,2625,2625,2625,2625,0
20230711,120100,35574625,2625,2625,2625,2625,0
20230711,120000,35574625,2625,2625,2625,2625,0
20230711,115900,35574625,2625,2625,2625,2625,0
20230711,115800,35574625,2625,2625,2625,2625,0
20230711,115700,35574625,2625,2625,2625,2625,0
20230711,115600,35574625,2625,2625,2625,2625,0
20230711,115500,35574625,2625,2625,2625,2625,0
20230711,115400,35574625,2625,2625,2625,2625,0
20230711,115300,35574625,2625,2625,2625,2625,0
20230711,115200,35574625,2625,2625,2625,2625,0
20230711,115100,35574625,2625,2625,2625,2625,0
20230711,115000,35574625,2625,2625,2625,2625,0
20230711,114900,35574625,2625,2625,2625,2625,0
20230711,114800,35574625,2625,2625,2625,2625,0
20230711,114700,35574625,2625,2625,2625,2625,30
20230711,114600,35495875,2630,2630,2630,2630,50
20230711,114500,35364375,2630,2630,2630,2630,151
20230711,114400,34967245,2630,2630,2630,2630,2
20230711,114300,34961985,2630,2630,2630,2630,2
20230711,114200,34956725,2630,2630,2630,2630,2
20230711,114100,34951465,2630,2630,2630,2630,3
20230711,114000,34943575,2630,2630,2630,2630,12
20230711,113900,34912015,2630,2630,2630,2630,2
20230711,113800,34906755,2630,2630,2630,2630,2
20230711,113700,34901495,2630,2630,2630,2630,2
20230711,113600,34896235,2630,2630,2630,2630,2
20230711,113500,34890975,2630,2630,2630,2630,2
20230711,113400,34885715,2640,2630,2640,2630,4
20230711,113300,34875185,2630,2630,2630,2630,2
20230711,113200,34869925,2630,2630,2630,2630,2
20230711,113100,34864665,2630,2630,2630,2630,2
20230711,113000,34859405,2630,2630,2630,2630,56
20230711,112900,34712125,2630,2630,2630,2630,2
20230711,112800,34706865,2630,2630,2630,2630,2
20230711,112700,34701605,2630,2630,2630,2630,3
20230711,112600,34693715,2630,2630,2630,2630,2
20230711,112500,34688455,2630,2630,2630,2630,2
20230711,112400,34683195,2630,2630,2630,2630,2
20230711,112300,34677935,2630,2630,2630,2630,2
20230711,112200,34672675,2630,2630,2630,2630,2
20230711,112100,34667415,2630,2630,2630,2630,2
20230711,112000,34662155,2630,2630,2630,2630,3
20230711,111900,34654265,2630,2630,2630,2630,2
20230711,111800,34649005,2630,2630,2630,2630,2
20230711,111700,34643745,2630,2630,2630,2630,2
20230711,111600,34638485,2630,2630,2630,2630,2
20230711,111500,34633225,2630,2630,2630,2630,2
20230711,111400,34627965,2630,2630,2630,2630,2
20230711,111300,34622705,2630,2630,2630,2630,3
20230711,111200,34614815,2630,2630,2630,2630,2
20230711,111100,34609555,2630,2630,2630,2630,22
20230711,111000,34551695,2630,2630,2630,2630,2
20230711,110900,34546435,2630,2630,2630,2630,2
20230711,110800,34541175,2630,2630,2630,2630,28
20230711,110700,34467535,2630,2630,2630,2630,2
20230711,110600,34462275,2630,2630,2630,2630,45
20230711,110500,34343925,2630,2630,2630,2630,2
20230711,110400,34338665,2630,2630,2630,2630,2
20230711,110300,34333405,2630,2630,2630,2630,2
20230711,110200,34328145,2630,2630,2630,2630,2
20230711,110100,34322885,2630,2630,2630,2630,2
20230711,110000,34317625,2630,2630,2630,2630,2
20230711,105900,34312365,2630,2630,2630,2630,3
20230711,105800,34304475,2630,2630,2630,2630,2
20230711,105700,34299215,2630,2630,2630,2630,2
20230711,105600,34293955,2630,2630,2630,2630,2
20230711,105500,34288695,2630,2630,2630,2630,2
20230711,105400,34283435,2630,2630,2630,2630,2
20230711,105300,34278175,2630,2630,2630,2630,3
20230711,105200,34270285,2630,2630,2630,2630,3
20230711,105100,34262395,2630,2635,2635,2630,337
20230711,105000,33375785,2635,2635,2635,2635,2
20230711,104900,33370515,2635,2635,2635,2635,2
20230711,104800,33365245,2635,2635,2635,2635,2
20230711,104700,33359975,2635,2635,2635,2635,2
20230711,104600,33354705,2635,2635,2635,2635,3
20230711,104500,33346800,2635,2635,2635,2635,3
20230711,104400,33338895,2635,2635,2635,2635,2
20230711,104300,33333625,2635,2635,2635,2635,2
20230711,104200,33328355,2635,2635,2635,2635,2
20230711,104100,33323085,2635,2635,2635,2635,2
20230711,104000,33317815,2635,2635,2635,2635,2
20230711,103900,33312545,2635,2635,2635,2635,2
20230711,103800,33307275,2635,2635,2635,2635,3
20230711,103700,33299370,2635,2635,2635,2635,2
20230711,103600,33294100,2635,2635,2635,2635,2
20230711,103500,33288830,2635,2635,2635,2635,2
20230711,103400,33283560,2640,2645,2645,2640,510
20230711,103300,31936075,2645,2645,2645,2645,2
20230711,103200,31930785,2645,2645,2645,2645,2
20230711,103100,31925495,2660,2645,2660,2645,5
20230711,103000,31912240,2645,2645,2645,2645,2
20230711,102900,31906950,2645,2645,2645,2645,2
20230711,102800,31901660,2645,2645,2645,2645,2
20230711,102700,31896370,2645,2650,2650,2645,2
20230711,102600,31891075,2645,2645,2645,2645,2
20230711,102500,31885785,2645,2645,2645,2645,2
20230711,102400,31880495,2655,2655,2655,2655,4
20230711,102300,31869875,2655,2655,2655,2655,2
20230711,102200,31864565,2665,2670,2670,2655,139
20230711,102100,31493855,2670,2670,2670,2670,2
20230711,102000,31488515,2670,2670,2670,2670,2
20230711,101900,31483175,2670,2670,2670,2670,2
20230711,101800,31477835,2670,2670,2670,2670,2
20230711,101700,31472495,2670,2670,2670,2670,3
20230711,101600,31464485,2670,2670,2670,2670,2
20230711,101500,31459145,2670,2670,2670,2670,2
20230711,101400,31453805,2675,2675,2675,2675,14
20230711,101300,31416355,2685,2685,2685,2685,57
20230711,101200,31263310,2685,2685,2685,2685,2
20230711,101100,31257940,2685,2685,2685,2685,2
20230711,101000,31252570,2690,2685,2690,2685,9
20230711,100900,31228375,2685,2685,2685,2685,2
20230711,100800,31223005,2690,2685,2690,2685,4
20230711,100700,31212255,2685,2685,2685,2685,2
20230711,100600,31206885,2685,2685,2685,2685,2
20230711,100500,31201515,2685,2685,2685,2685,2
20230711,100400,31196145,2685,2685,2685,2685,3
20230711,100300,31188090,2685,2685,2685,2685,43
20230711,100200,31072635,2685,2685,2685,2685,360
20230711,100100,30106035,2685,2685,2685,2685,2
20230711,100000,30100665,2685,2685,2685,2685,102
20230711,095900,29826795,2685,2685,2685,2685,2
20230711,095800,29821425,2685,2685,2685,2685,8
20230711,095700,29799945,2695,2685,2695,2685,59
20230711,095600,29640960,2685,2685,2685,2685,3
20230711,095500,29632905,2685,2690,2690,2685,30
20230711,095400,29552215,2690,2690,2690,2690,2
20230711,095300,29546835,2690,2690,2690,2690,2
20230711,095200,29541455,2690,2690,2690,2690,6
20230711,095100,29525315,2690,2690,2690,2690,2
20230711,095000,29519935,2690,2690,2710,2690,823
20230711,094900,27293835,2690,2690,2690,2690,3
20230711,094800,27285765,2690,2690,2690,2690,2
20230711,094700,27280385,2700,2690,2705,2690,910
20230711,094600,24821865,2710,2680,2760,2680,927
20230711,094500,22321705,2730,2635,2780,2635,3373
20230711,094400,13288625,2635,2635,2635,2635,2
20230711,094300,13283355,2635,2635,2635,2635,2
20230711,094200,13278085,2635,2635,2635,2635,3
20230711,094100,13270180,2635,2635,2635,2635,2
20230711,094000,13264910,2635,2635,2635,2635,2
20230711,093900,13259640,2635,2635,2635,2635,2
20230711,093800,13254370,2635,2635,2635,2635,2
20230711,093700,13249100,2635,2635,2635,2635,2
20230711,093600,13243830,2635,2635,2635,2635,2
20230711,093500,13238560,2635,2635,2635,2635,3
20230711,093400,13230655,2635,2635,2635,2635,2
20230711,093300,13225385,2635,2635,2635,2635,2
20230711,093200,13220115,2650,2635,2650,2635,5
20230711,093100,13206895,2635,2635,2635,2635,2
20230711,093000,13201625,2635,2635,2635,2635,2
20230711,092900,13196355,2635,2635,2635,2635,2
20230711,092800,13191085,2635,2635,2635,2635,3
20230711,092700,13183180,2630,2630,2630,2630,2
20230711,092600,13177920,2630,2630,2630,2630,2
20230711,092500,13172660,2630,2635,2635,2630,2
20230711,092400,13167395,2635,2635,2635,2635,12
20230711,092300,13135775,2660,2630,2660,2630,102
20230711,092200,12864845,2630,2630,2630,2630,2
20230711,092100,12859585,2630,2630,2630,2630,3
20230711,092000,12851695,2630,2630,2630,2630,2
20230711,091900,12846435,2630,2630,2630,2630,2
20230711,091800,12841175,2630,2630,2630,2630,2
20230711,091700,12835915,2630,2630,2630,2630,2
20230711,091600,12830655,2630,2630,2630,2630,9
20230711,091500,12806985,2625,2625,2625,2625,0
20230711,091400,12806985,2625,2625,2625,2625,0
20230711,091300,12806985,2625,2625,2625,2625,0
20230711,091200,12806985,2625,2635,2635,2625,752
20230711,091100,10832425,2635,2635,2635,2635,2
20230711,091000,10827155,2635,2635,2635,2635,2
20230711,090900,10821885,2635,2635,2635,2635,2
20230711,090800,10816615,2635,2635,2635,2635,2
20230711,090700,10811345,2645,2635,2650,2635,108
20230711,090600,10525690,2635,2650,2655,2635,7
20230711,090500,10507160,2650,2630,2650,2630,823
20230711,090400,8342270,2625,2630,2630,2625,2095
20230711,090300,2832490,2630,2610,2630,2610,196
20230711,090200,2320290,2610,2610,2610,2610,0
20230711,090100,2320290,2610,2610,2610,2610,0
20230711,090000,2320290,2610,2610,2610,2610,889