KissMeData/007120/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184600,220909045,1654,1654,1654,1654,1553
20230706,184500,220909045,1654,1654,1654,1654,0
20230706,184400,220909045,1654,1654,1654,1654,0
20230706,184300,220909045,1654,1654,1654,1654,0
20230706,184200,220909045,1654,1654,1654,1654,0
20230706,184100,220909045,1654,1654,1654,1654,0
20230706,184000,220909045,1654,1654,1654,1654,0
20230706,183900,220909045,1654,1654,1654,1654,0
20230706,183800,220909045,1654,1654,1654,1654,0
20230706,183700,220909045,1654,1654,1654,1654,0
20230706,183600,220909045,1654,1654,1654,1654,0
20230706,183500,220909045,1654,1654,1654,1654,0
20230706,183400,220909045,1654,1654,1654,1654,0
20230706,183300,220909045,1654,1654,1654,1654,0
20230706,183200,220909045,1654,1654,1654,1654,0
20230706,183100,220909045,1654,1654,1654,1654,0
20230706,183000,220909045,1654,1654,1654,1654,0
20230706,182900,220909045,1654,1654,1654,1654,0
20230706,182800,220909045,1654,1654,1654,1654,0
20230706,182700,220909045,1654,1654,1654,1654,0
20230706,182600,220909045,1654,1654,1654,1654,0
20230706,182500,220909045,1654,1654,1654,1654,0
20230706,182400,220909045,1654,1654,1654,1654,0
20230706,182300,220909045,1654,1654,1654,1654,0
20230706,182200,220909045,1654,1654,1654,1654,0
20230706,182100,220909045,1654,1654,1654,1654,0
20230706,182000,220909045,1654,1654,1654,1654,0
20230706,181900,220909045,1654,1654,1654,1654,0
20230706,181800,220909045,1654,1654,1654,1654,0
20230706,181700,220909045,1654,1654,1654,1654,0
20230706,181600,220909045,1654,1654,1654,1654,1553
20230706,181500,220909045,1654,1654,1654,1654,0
20230706,181400,220909045,1654,1654,1654,1654,0
20230706,181300,220909045,1654,1654,1654,1654,0
20230706,181200,220909045,1654,1654,1654,1654,0
20230706,181100,220909045,1654,1654,1654,1654,0
20230706,181000,220909045,1654,1654,1654,1654,0
20230706,180900,220909045,1654,1654,1654,1654,0
20230706,180800,220909045,1654,1654,1654,1654,0
20230706,180700,220909045,1654,1654,1654,1654,0
20230706,180600,220909045,1654,1654,1654,1654,0
20230706,180500,220909045,1654,1654,1654,1654,0
20230706,180400,220909045,1654,1654,1654,1654,0
20230706,180300,220909045,1654,1654,1654,1654,0
20230706,180200,220909045,1654,1654,1654,1654,0
20230706,180100,220909045,1654,1654,1654,1654,0
20230706,180000,220909045,1654,1654,1654,1654,0
20230706,175900,220909045,1654,1654,1654,1654,0
20230706,175800,220909045,1654,1654,1654,1654,0
20230706,175700,220909045,1654,1654,1654,1654,0
20230706,175600,220909045,1654,1654,1654,1654,0
20230706,175500,220909045,1654,1654,1654,1654,0
20230706,175400,220909045,1654,1654,1654,1654,0
20230706,175300,220909045,1654,1654,1654,1654,0
20230706,175200,220909045,1654,1654,1654,1654,0
20230706,175100,220909045,1654,1654,1654,1654,0
20230706,175000,220909045,1654,1654,1654,1654,0
20230706,174900,220909045,1654,1654,1654,1654,0
20230706,174800,220909045,1654,1654,1654,1654,0
20230706,174700,220909045,1654,1654,1654,1654,0
20230706,174600,220909045,1654,1654,1654,1654,1553
20230706,174500,220909045,1654,1654,1654,1654,0
20230706,174400,220909045,1654,1654,1654,1654,0
20230706,174300,220909045,1654,1654,1654,1654,0
20230706,174200,220909045,1654,1654,1654,1654,0
20230706,174100,220909045,1654,1654,1654,1654,0
20230706,174000,220909045,1654,1654,1654,1654,0
20230706,173900,220909045,1654,1654,1654,1654,0
20230706,173800,220909045,1654,1654,1654,1654,0
20230706,173700,220909045,1654,1654,1654,1654,0
20230706,173600,220909045,1654,1654,1654,1654,0
20230706,173500,220909045,1654,1654,1654,1654,0
20230706,173400,220909045,1654,1654,1654,1654,0
20230706,173300,220909045,1654,1654,1654,1654,0
20230706,173200,220909045,1654,1654,1654,1654,0
20230706,173100,220909045,1654,1654,1654,1654,0
20230706,173000,220909045,1654,1654,1654,1654,0
20230706,172900,220909045,1654,1654,1654,1654,0
20230706,172800,220909045,1654,1654,1654,1654,0
20230706,172700,220909045,1654,1654,1654,1654,0
20230706,172600,220909045,1654,1654,1654,1654,0
20230706,172500,220909045,1654,1654,1654,1654,0
20230706,172400,220909045,1654,1654,1654,1654,0
20230706,172300,220909045,1654,1654,1654,1654,0
20230706,172200,220909045,1654,1654,1654,1654,0
20230706,172100,220909045,1654,1654,1654,1654,0
20230706,172000,220909045,1654,1654,1654,1654,0
20230706,171900,220909045,1654,1654,1654,1654,0
20230706,171800,220909045,1654,1654,1654,1654,0
20230706,171700,220909045,1654,1654,1654,1654,0
20230706,171600,220909045,1654,1654,1654,1654,1553
20230706,171500,220909045,1654,1654,1654,1654,0
20230706,171400,220909045,1654,1654,1654,1654,0
20230706,171300,220909045,1654,1654,1654,1654,0
20230706,171200,220909045,1654,1654,1654,1654,0
20230706,171100,220909045,1654,1654,1654,1654,0
20230706,171000,220909045,1654,1654,1654,1654,0
20230706,170900,220909045,1654,1654,1654,1654,0
20230706,170800,220909045,1654,1654,1654,1654,0
20230706,170700,220909045,1654,1654,1654,1654,0
20230706,170600,220909045,1654,1654,1654,1654,0
20230706,170500,220909045,1654,1654,1654,1654,0
20230706,170400,220909045,1654,1654,1654,1654,0
20230706,170300,220909045,1654,1654,1654,1654,0
20230706,170200,220909045,1654,1654,1654,1654,0
20230706,170100,220909045,1654,1654,1654,1654,0
20230706,170000,220909045,1654,1654,1654,1654,0
20230706,165900,220909045,1654,1654,1654,1654,0
20230706,165800,220909045,1654,1654,1654,1654,0
20230706,165700,220909045,1654,1654,1654,1654,0
20230706,165600,220909045,1654,1654,1654,1654,0
20230706,165500,220909045,1654,1654,1654,1654,0
20230706,165400,220909045,1654,1654,1654,1654,0
20230706,165300,220909045,1654,1654,1654,1654,0
20230706,165200,220909045,1654,1654,1654,1654,0
20230706,165100,220909045,1654,1654,1654,1654,0
20230706,165000,220909045,1654,1654,1654,1654,0
20230706,164900,220909045,1654,1654,1654,1654,0
20230706,164800,220909045,1654,1654,1654,1654,0
20230706,164700,220909045,1654,1654,1654,1654,0
20230706,164600,220909045,1654,1654,1654,1654,1553
20230706,164500,220909045,1654,1654,1654,1654,0
20230706,164400,220909045,1654,1654,1654,1654,0
20230706,164300,220909045,1654,1654,1654,1654,0
20230706,164200,220909045,1654,1654,1654,1654,0
20230706,164100,220909045,1654,1654,1654,1654,0
20230706,164000,220909045,1654,1654,1654,1654,0
20230706,163900,220909045,1654,1654,1654,1654,0
20230706,163800,220909045,1654,1654,1654,1654,0
20230706,163700,220909045,1654,1654,1654,1654,0
20230706,163600,220909045,1654,1654,1654,1654,0
20230706,163500,220909045,1654,1654,1654,1654,0
20230706,163400,220909045,1654,1654,1654,1654,0
20230706,163300,220909045,1654,1654,1654,1654,0
20230706,163200,220909045,1654,1654,1654,1654,0
20230706,163100,220909045,1654,1654,1654,1654,0
20230706,163000,220909045,1654,1654,1654,1654,0
20230706,162900,220909045,1654,1654,1654,1654,0
20230706,162800,220909045,1654,1654,1654,1654,0
20230706,162700,220909045,1654,1654,1654,1654,0
20230706,162600,220909045,1654,1654,1654,1654,0
20230706,162500,220909045,1654,1654,1654,1654,0
20230706,162400,220909045,1654,1654,1654,1654,0
20230706,162300,220909045,1654,1654,1654,1654,0
20230706,162200,220909045,1654,1654,1654,1654,0
20230706,162100,220909045,1654,1654,1654,1654,0
20230706,162000,220909045,1654,1654,1654,1654,0
20230706,161900,220909045,1654,1654,1654,1654,0
20230706,161800,220909045,1654,1654,1654,1654,0
20230706,161700,220909045,1654,1654,1654,1654,0
20230706,161600,220909045,1654,1654,1654,1654,1553
20230706,161500,220909045,1654,1654,1654,1654,0
20230706,161400,220909045,1654,1654,1654,1654,0
20230706,161300,220909045,1654,1654,1654,1654,0
20230706,161200,220909045,1654,1654,1654,1654,0
20230706,161100,220909045,1654,1654,1654,1654,0
20230706,161000,220909045,1654,1654,1654,1654,0
20230706,160900,220909045,1654,1654,1654,1654,0
20230706,160800,220909045,1654,1654,1654,1654,0
20230706,160700,220909045,1654,1654,1654,1654,0
20230706,160600,220909045,1654,1654,1654,1654,0
20230706,160500,220909045,1654,1654,1654,1654,0
20230706,160400,220909045,1654,1654,1654,1654,0
20230706,160300,220909045,1654,1654,1654,1654,0
20230706,160200,220909045,1654,1654,1654,1654,0
20230706,160100,220909045,1654,1654,1654,1654,0
20230706,160000,220909045,1654,1654,1654,1654,0
20230706,155900,220909045,1654,1654,1654,1654,0
20230706,155800,220909045,1654,1654,1654,1654,0
20230706,155700,220909045,1654,1654,1654,1654,0
20230706,155600,220909045,1654,1654,1654,1654,0
20230706,155500,220909045,1654,1654,1654,1654,0
20230706,155400,220909045,1654,1654,1654,1654,0
20230706,155300,220909045,1654,1654,1654,1654,0
20230706,155200,220909045,1654,1654,1654,1654,0
20230706,155100,220909045,1654,1654,1654,1654,0
20230706,155000,220909045,1654,1654,1654,1654,0
20230706,154900,220909045,1654,1654,1654,1654,0
20230706,154800,220909045,1654,1654,1654,1654,0
20230706,154700,220909045,1654,1654,1654,1654,0
20230706,154600,220909045,1654,1654,1654,1654,1553
20230706,154500,220909045,1654,1654,1654,1654,0
20230706,154400,220909045,1654,1654,1654,1654,0
20230706,154300,220909045,1654,1654,1654,1654,0
20230706,154200,220909045,1654,1654,1654,1654,0
20230706,154100,220909045,1654,1654,1654,1654,0
20230706,154000,220909045,1654,1654,1654,1654,0
20230706,153900,220909045,1654,1654,1654,1654,0
20230706,153800,220909045,1654,1654,1654,1654,0
20230706,153700,220909045,1654,1654,1654,1654,0
20230706,153600,220909045,1654,1654,1654,1654,0
20230706,153500,220909045,1654,1654,1654,1654,0
20230706,153400,220909045,1654,1654,1654,1654,0
20230706,153300,220909045,1654,1654,1654,1654,0
20230706,153200,220909045,1654,1654,1654,1654,0
20230706,153100,220909045,1654,1654,1654,1654,0
20230706,153000,220909045,1654,1654,1654,1654,1553
20230706,152900,218340383,1655,1655,1655,1655,0
20230706,152800,218340383,1655,1655,1655,1655,0
20230706,152700,218340383,1655,1655,1655,1655,0
20230706,152600,218340383,1655,1655,1655,1655,0
20230706,152500,218340383,1655,1655,1655,1655,0
20230706,152400,218340383,1655,1655,1655,1655,0
20230706,152300,218340383,1655,1655,1655,1655,0
20230706,152200,218340383,1655,1655,1655,1655,0
20230706,152100,218340383,1655,1655,1655,1655,0
20230706,152000,218340383,1655,1655,1655,1655,0
20230706,151900,218340383,1655,1654,1655,1654,642
20230706,151800,217278452,1654,1655,1655,1654,457
20230706,151700,216522338,1655,1660,1660,1655,305
20230706,151600,216017078,1656,1656,1656,1656,0
20230706,151500,216017078,1656,1659,1659,1656,1134
20230706,151400,214137438,1659,1659,1659,1659,55
20230706,151300,214046193,1659,1659,1659,1659,54
20230706,151200,213956607,1659,1660,1661,1659,869
20230706,151100,212513495,1660,1660,1660,1660,33
20230706,151000,212458715,1660,1660,1660,1660,265
20230706,150900,212018815,1660,1660,1660,1660,46
20230706,150800,211942455,1660,1660,1660,1660,323
20230706,150700,211406275,1660,1660,1660,1660,334
20230706,150600,210851835,1660,1660,1660,1660,22
20230706,150500,210815315,1659,1659,1659,1659,0
20230706,150400,210815315,1659,1659,1659,1659,0
20230706,150300,210815315,1659,1659,1659,1659,0
20230706,150200,210815315,1659,1659,1659,1659,4
20230706,150100,210808679,1659,1659,1659,1659,9
20230706,150000,210793748,1663,1663,1663,1663,100
20230706,145900,210627448,1663,1663,1663,1663,8
20230706,145800,210614144,1659,1659,1659,1659,0
20230706,145700,210614144,1659,1660,1660,1659,919
20230706,145600,209088654,1660,1660,1660,1660,0
20230706,145500,209088654,1660,1661,1661,1660,352
20230706,145400,208504333,1665,1665,1665,1665,2
20230706,145300,208501003,1660,1660,1660,1660,0
20230706,145200,208501003,1660,1660,1660,1660,0
20230706,145100,208501003,1660,1660,1660,1660,0
20230706,145000,208501003,1660,1660,1660,1660,600
20230706,144900,207505003,1667,1667,1667,1666,222
20230706,144800,207134930,1666,1660,1666,1660,5
20230706,144700,207126624,1660,1660,1660,1660,2
20230706,144600,207123304,1660,1657,1660,1657,2
20230706,144500,207119987,1660,1660,1660,1660,1
20230706,144400,207118327,1660,1660,1660,1660,12
20230706,144300,207098407,1656,1660,1660,1656,126
20230706,144200,206889351,1656,1656,1656,1656,57
20230706,144100,206794959,1655,1656,1656,1655,32
20230706,144000,206741970,1656,1656,1656,1656,321
20230706,143900,206210394,1656,1656,1656,1656,474
20230706,143800,205425450,1656,1656,1656,1656,9
20230706,143700,205410546,1654,1654,1654,1654,0
20230706,143600,205410546,1654,1654,1654,1654,0
20230706,143500,205410546,1654,1650,1654,1647,12884
20230706,143400,184146195,1650,1650,1650,1650,637
20230706,143300,183095145,1651,1651,1651,1651,159
20230706,143200,182832636,1652,1652,1652,1652,83
20230706,143100,182695520,1652,1652,1652,1652,470
20230706,143000,181919080,1650,1653,1653,1650,3000
20230706,142900,176966863,1670,1661,1670,1661,1021
20230706,142800,175265064,1650,1657,1657,1650,4100
20230706,142700,168491127,1670,1670,1670,1670,0
20230706,142600,168491127,1670,1670,1670,1670,30
20230706,142500,168441027,1670,1670,1670,1670,1
20230706,142400,168439357,1670,1665,1670,1665,221
20230706,142300,168070657,1651,1662,1662,1651,3000
20230706,142200,163108565,1662,1664,1664,1662,107
20230706,142100,162930519,1664,1664,1664,1664,226
20230706,142000,162554455,1664,1664,1664,1664,1
20230706,141900,162552791,1658,1658,1658,1658,522
20230706,141800,161687315,1658,1658,1658,1658,0
20230706,141700,161687315,1658,1666,1666,1658,1000
20230706,141600,160027217,1666,1667,1667,1666,106
20230706,141500,159850534,1668,1668,1668,1668,0
20230706,141400,159850534,1668,1668,1668,1668,1
20230706,141300,159848866,1666,1666,1666,1666,19
20230706,141200,159817212,1667,1667,1667,1667,2
20230706,141100,159813878,1668,1668,1668,1668,1
20230706,141000,159812210,1667,1666,1667,1665,97
20230706,140900,159650560,1666,1666,1666,1666,19
20230706,140800,159618906,1666,1666,1666,1666,18
20230706,140700,159588918,1668,1666,1668,1666,839
20230706,140600,158191024,1666,1666,1666,1666,206
20230706,140500,157847828,1670,1670,1670,1670,592
20230706,140400,156859188,1670,1667,1670,1665,108
20230706,140300,156679256,1670,1666,1670,1666,64
20230706,140200,156572627,1666,1669,1670,1666,146
20230706,140100,156328958,1670,1670,1670,1670,2
20230706,140000,156325618,1671,1671,1671,1671,0
20230706,135900,156325618,1671,1664,1671,1654,986
20230706,135800,154688458,1673,1673,1673,1673,0
20230706,135700,154688458,1673,1673,1673,1673,0
20230706,135600,154688458,1673,1664,1673,1650,4796
20230706,135500,146740797,1675,1675,1675,1675,0
20230706,135400,146740797,1675,1663,1675,1663,2
20230706,135300,146737459,1663,1663,1663,1663,618
20230706,135200,145709725,1675,1673,1675,1663,654
20230706,135100,144617383,1673,1673,1673,1673,298
20230706,135000,144118829,1673,1673,1673,1673,0
20230706,134900,144118829,1673,1673,1673,1673,19
20230706,134800,144087042,1673,1673,1673,1673,0
20230706,134700,144087042,1673,1673,1673,1673,0
20230706,134600,144087042,1673,1674,1674,1673,19
20230706,134500,144055254,1675,1675,1675,1675,4
20230706,134400,144048554,1674,1674,1675,1674,95
20230706,134300,143889492,1675,1675,1675,1675,0
20230706,134200,143889492,1675,1675,1675,1675,0
20230706,134100,143889492,1675,1663,1675,1662,380
20230706,134000,143255564,1674,1674,1674,1674,0
20230706,133900,143255564,1674,1663,1674,1663,37
20230706,133800,143193686,1674,1674,1674,1674,0
20230706,133700,143193686,1674,1670,1674,1656,4964
20230706,133600,134956500,1670,1670,1670,1670,167
20230706,133500,134677610,1670,1670,1670,1670,1
20230706,133400,134675940,1675,1670,1675,1670,722
20230706,133300,133469090,1670,1670,1670,1670,0
20230706,133200,133469090,1670,1675,1675,1670,540
20230706,133100,132566715,1675,1675,1675,1675,61
20230706,133000,132464540,1675,1673,1675,1671,1698
20230706,132900,129624179,1675,1675,1675,1675,1
20230706,132800,129622504,1673,1676,1676,1673,256
20230706,132700,129193502,1676,1676,1676,1676,18
20230706,132600,129163334,1677,1678,1678,1677,182
20230706,132500,128858020,1678,1678,1678,1678,77
20230706,132400,128728814,1678,1677,1678,1677,19
20230706,132300,128696950,1678,1678,1678,1678,0
20230706,132200,128696950,1678,1678,1678,1678,0
20230706,132100,128696950,1678,1678,1678,1678,0
20230706,132000,128696950,1678,1678,1678,1678,1
20230706,131900,128695272,1672,1675,1678,1672,2437
20230706,131800,124619486,1675,1678,1678,1672,5112
20230706,131700,116065744,1678,1679,1680,1678,489
20230706,131600,115244830,1680,1679,1680,1679,317
20230706,131500,114712287,1680,1679,1680,1679,18
20230706,131400,114682064,1680,1679,1680,1679,18
20230706,131300,114651841,1679,1679,1680,1679,242
20230706,131200,114245522,1680,1681,1681,1680,956
20230706,131100,112639425,1681,1682,1682,1681,337
20230706,131000,112072919,1682,1685,1685,1682,2933
20230706,130900,107138088,1685,1684,1685,1684,239
20230706,130800,106735389,1685,1684,1685,1684,380
20230706,130700,106095268,1684,1685,1685,1684,1658
20230706,130600,103301678,1687,1684,1687,1684,3049
20230706,130500,98160132,1685,1687,1687,1684,555
20230706,130400,97224958,1687,1686,1687,1685,174
20230706,130300,96931608,1687,1686,1687,1686,13
20230706,130200,96909687,1687,1689,1689,1687,894
20230706,130100,95400283,1698,1698,1698,1698,0
20230706,130000,95400283,1698,1698,1698,1698,0
20230706,125900,95400283,1698,1698,1698,1698,500
20230706,125800,94551283,1698,1698,1698,1698,1
20230706,125700,94549585,1688,1698,1698,1688,31
20230706,125600,94497247,1688,1694,1694,1688,501
20230706,125500,93650985,1698,1698,1698,1698,0
20230706,125400,93650985,1698,1698,1698,1698,0
20230706,125300,93650985,1698,1698,1698,1698,0
20230706,125200,93650985,1698,1698,1698,1698,1
20230706,125100,93649287,1698,1698,1698,1698,8
20230706,125000,93635703,1691,1691,1691,1691,0
20230706,124900,93635703,1691,1691,1691,1691,0
20230706,124800,93635703,1691,1690,1692,1690,52
20230706,124700,93547820,1700,1694,1700,1690,387
20230706,124600,92892583,1694,1695,1695,1694,186
20230706,124500,92577405,1695,1695,1695,1695,0
20230706,124400,92577405,1695,1695,1695,1695,0
20230706,124300,92577405,1695,1695,1695,1695,0
20230706,124200,92577405,1695,1695,1695,1695,0
20230706,124100,92577405,1695,1695,1695,1695,138
20230706,124000,92343495,1695,1695,1695,1695,0
20230706,123900,92343495,1695,1695,1695,1695,450
20230706,123800,91580745,1695,1695,1695,1695,0
20230706,123700,91580745,1695,1696,1696,1695,2000
20230706,123600,88190272,1701,1701,1701,1701,0
20230706,123500,88190272,1701,1701,1701,1701,5
20230706,123400,88181767,1696,1696,1696,1696,0
20230706,123300,88181767,1696,1697,1697,1696,1000
20230706,123200,86485519,1698,1698,1698,1698,507
20230706,123100,85624633,1699,1699,1699,1699,95
20230706,123000,85463228,1699,1701,1701,1699,132
20230706,122900,85238814,1698,1698,1698,1698,30
20230706,122800,85187874,1697,1697,1697,1697,1
20230706,122700,85186177,1698,1698,1698,1698,32
20230706,122600,85131841,1698,1698,1698,1698,500
20230706,122500,84282841,1698,1698,1698,1697,508
20230706,122400,83420369,1698,1698,1698,1698,67
20230706,122300,83306603,1698,1701,1702,1698,3145
20230706,122200,77958858,1702,1702,1702,1702,1049
20230706,122100,76173460,1704,1704,1704,1704,0
20230706,122000,76173460,1704,1704,1704,1704,534
20230706,121900,75263524,1701,1701,1701,1701,0
20230706,121800,75263524,1701,1701,1701,1701,0
20230706,121700,75263524,1701,1701,1701,1701,23
20230706,121600,75224401,1701,1701,1701,1701,0
20230706,121500,75224401,1701,1701,1701,1701,0
20230706,121400,75224401,1701,1702,1702,1701,1000
20230706,121300,73522635,1703,1703,1703,1703,103
20230706,121200,73347226,1703,1703,1703,1703,14
20230706,121100,73323384,1702,1702,1702,1702,0
20230706,121000,73323384,1702,1702,1702,1702,0
20230706,120900,73323384,1702,1702,1702,1702,21
20230706,120800,73287642,1702,1702,1702,1702,5
20230706,120700,73279132,1703,1702,1703,1702,29
20230706,120600,73229759,1703,1705,1705,1703,255
20230706,120500,72795303,1705,1706,1706,1705,41
20230706,120400,72725397,1705,1705,1705,1705,15
20230706,120300,72699822,1706,1704,1706,1704,25
20230706,120200,72657202,1704,1704,1704,1704,863
20230706,120100,71186650,1704,1704,1704,1704,8
20230706,120000,71173018,1704,1704,1704,1704,0
20230706,115900,71173018,1704,1704,1704,1704,0
20230706,115800,71173018,1704,1704,1704,1704,0
20230706,115700,71173018,1704,1704,1704,1704,0
20230706,115600,71173018,1704,1704,1704,1704,0
20230706,115500,71173018,1704,1705,1705,1704,1369
20230706,115400,68839473,1705,1706,1706,1705,73
20230706,115300,68714950,1706,1706,1706,1706,0
20230706,115200,68714950,1706,1706,1706,1706,4
20230706,115100,68708126,1706,1706,1706,1706,19
20230706,115000,68675712,1706,1706,1706,1706,0
20230706,114900,68675712,1706,1706,1706,1706,15
20230706,114800,68650122,1705,1706,1706,1705,720
20230706,114700,67422492,1705,1705,1705,1705,0
20230706,114600,67422492,1705,1705,1705,1705,0
20230706,114500,67422492,1705,1706,1706,1705,1000
20230706,114400,65716771,1706,1706,1706,1706,0
20230706,114300,65716771,1706,1706,1706,1706,0
20230706,114200,65716771,1706,1706,1706,1706,0
20230706,114100,65716771,1706,1706,1706,1706,14
20230706,114000,65692887,1706,1708,1708,1706,2012
20230706,113900,62256531,1708,1708,1708,1708,148
20230706,113800,62003747,1708,1708,1708,1708,14
20230706,113700,61979835,1708,1708,1708,1708,14
20230706,113600,61955923,1709,1708,1709,1708,401
20230706,113500,61270628,1708,1708,1708,1708,411
20230706,113400,60568640,1708,1708,1708,1708,74
20230706,113300,60442248,1707,1707,1707,1707,5
20230706,113200,60433713,1708,1708,1708,1708,0
20230706,113100,60433713,1708,1708,1708,1708,5
20230706,113000,60425173,1708,1708,1708,1708,50
20230706,112900,60339773,1708,1708,1708,1708,1
20230706,112800,60338065,1705,1705,1705,1705,0
20230706,112700,60338065,1705,1705,1705,1705,0
20230706,112600,60338065,1705,1705,1705,1705,0
20230706,112500,60338065,1705,1705,1705,1705,100
20230706,112400,60167565,1708,1708,1708,1708,2
20230706,112300,60164149,1708,1708,1708,1708,1
20230706,112200,60162441,1705,1705,1705,1705,0
20230706,112100,60162441,1705,1705,1705,1705,0
20230706,112000,60162441,1705,1708,1708,1705,41
20230706,111900,60092533,1706,1707,1709,1706,88
20230706,111800,59942368,1707,1707,1707,1707,16
20230706,111700,59915056,1710,1710,1710,1710,0
20230706,111600,59915056,1710,1710,1710,1710,0
20230706,111500,59915056,1710,1710,1710,1710,5
20230706,111400,59906506,1711,1711,1711,1711,0
20230706,111300,59906506,1711,1711,1711,1711,0
20230706,111200,59906506,1711,1711,1711,1711,0
20230706,111100,59906506,1711,1711,1711,1711,0
20230706,111000,59906506,1711,1711,1711,1711,1
20230706,110900,59904795,1703,1703,1703,1703,1
20230706,110800,59903092,1703,1703,1703,1703,101
20230706,110700,59731089,1703,1703,1703,1703,0
20230706,110600,59731089,1703,1703,1703,1702,442
20230706,110500,58978771,1711,1711,1711,1711,1
20230706,110400,58977060,1711,1711,1711,1711,0
20230706,110300,58977060,1711,1711,1711,1711,23
20230706,110200,58937707,1711,1711,1711,1711,0
20230706,110100,58937707,1711,1711,1711,1711,1
20230706,110000,58935996,1702,1702,1702,1702,0
20230706,105900,58935996,1702,1702,1702,1702,0
20230706,105800,58935996,1702,1702,1702,1702,71
20230706,105700,58815154,1702,1710,1710,1702,5041
20230706,105600,50218434,1710,1710,1710,1710,58
20230706,105500,50119254,1712,1712,1712,1712,29
20230706,105400,50069606,1713,1713,1713,1713,0
20230706,105300,50069606,1713,1713,1713,1713,4
20230706,105200,50062754,1713,1713,1713,1713,16
20230706,105100,50035346,1713,1713,1713,1713,0
20230706,105000,50035346,1713,1713,1713,1713,4
20230706,104900,50028494,1714,1714,1714,1714,33
20230706,104800,49971932,1715,1715,1715,1715,297
20230706,104700,49462577,1715,1715,1715,1715,0
20230706,104600,49462577,1715,1715,1715,1715,58
20230706,104500,49363107,1715,1715,1715,1715,0
20230706,104400,49363107,1715,1715,1715,1715,248
20230706,104300,48937787,1714,1714,1714,1714,0
20230706,104200,48937787,1714,1714,1714,1714,35
20230706,104100,48877797,1714,1714,1714,1714,0
20230706,104000,48877797,1714,1714,1714,1714,0
20230706,103900,48877797,1714,1714,1714,1714,0
20230706,103800,48877797,1714,1714,1714,1714,0
20230706,103700,48877797,1714,1714,1714,1714,0
20230706,103600,48877797,1714,1714,1714,1714,30
20230706,103500,48826377,1715,1715,1715,1715,0
20230706,103400,48826377,1715,1715,1715,1715,0
20230706,103300,48826377,1715,1715,1715,1715,4
20230706,103200,48819517,1715,1715,1715,1715,1
20230706,103100,48817802,1704,1704,1704,1704,0
20230706,103000,48817802,1704,1704,1704,1704,0
20230706,102900,48817802,1704,1704,1704,1704,0
20230706,102800,48817802,1704,1704,1704,1704,0
20230706,102700,48817802,1704,1704,1704,1704,0
20230706,102600,48817802,1704,1707,1707,1704,1500
20230706,102500,46259956,1707,1707,1707,1707,0
20230706,102400,46259956,1707,1715,1715,1707,450
20230706,102300,45488927,1714,1714,1714,1714,20
20230706,102200,45454647,1714,1714,1714,1714,20
20230706,102100,45420367,1714,1709,1714,1709,116
20230706,102000,45221568,1709,1709,1709,1709,95
20230706,101900,45059213,1714,1714,1714,1714,0
20230706,101800,45059213,1714,1714,1714,1714,0
20230706,101700,45059213,1714,1709,1714,1708,1001
20230706,101600,43348835,1714,1714,1714,1714,0
20230706,101500,43348835,1714,1714,1714,1714,152
20230706,101400,43088307,1714,1709,1714,1708,51
20230706,101300,43001173,1715,1715,1715,1715,0
20230706,101200,43001173,1715,1715,1715,1715,0
20230706,101100,43001173,1715,1715,1715,1715,2
20230706,101000,42997743,1707,1707,1707,1707,0
20230706,100900,42997743,1707,1707,1707,1707,150
20230706,100800,42741693,1715,1715,1715,1715,0
20230706,100700,42741693,1715,1706,1715,1706,627
20230706,100600,41666932,1706,1706,1706,1706,10
20230706,100500,41649872,1713,1713,1713,1706,52
20230706,100400,41561146,1705,1712,1712,1705,1037
20230706,100300,39792309,1713,1713,1713,1713,0
20230706,100200,39792309,1713,1713,1713,1713,1182
20230706,100100,37767543,1713,1713,1713,1713,120
20230706,100000,37561983,1714,1714,1714,1714,0
20230706,095900,37561983,1714,1714,1714,1714,4
20230706,095800,37555127,1714,1714,1714,1714,119
20230706,095700,37351161,1714,1713,1714,1713,1001
20230706,095600,35636447,1713,1713,1713,1713,69
20230706,095500,35518250,1713,1713,1713,1713,0
20230706,095400,35518250,1713,1713,1713,1713,0
20230706,095300,35518250,1713,1713,1713,1708,146
20230706,095200,35268616,1711,1711,1711,1711,0
20230706,095100,35268616,1711,1711,1713,1711,332
20230706,095000,34700562,1714,1714,1714,1714,0
20230706,094900,34700562,1714,1710,1714,1710,151
20230706,094800,34442348,1714,1714,1714,1714,0
20230706,094700,34442348,1714,1714,1714,1714,235
20230706,094600,34039558,1710,1712,1712,1710,1130
20230706,094500,32106759,1714,1714,1714,1714,87
20230706,094400,31957641,1714,1714,1714,1714,0
20230706,094300,31957641,1714,1714,1714,1714,0
20230706,094200,31957641,1714,1711,1714,1711,29
20230706,094100,31908017,1711,1711,1713,1711,63
20230706,094000,31800222,1713,1713,1713,1713,200
20230706,093900,31457622,1711,1713,1714,1711,83
20230706,093800,31315570,1714,1714,1714,1714,96
20230706,093700,31151026,1715,1715,1715,1715,1
20230706,093600,31149311,1715,1715,1715,1715,0
20230706,093500,31149311,1715,1715,1715,1715,1
20230706,093400,31147596,1715,1715,1715,1715,996
20230706,093300,29439456,1715,1714,1715,1714,507
20230706,093200,28569961,1715,1715,1715,1715,1
20230706,093100,28568246,1715,1710,1715,1710,1175
20230706,093000,26557786,1710,1710,1710,1710,0
20230706,092900,26557786,1710,1706,1710,1703,2009
20230706,092800,23131074,1705,1710,1710,1705,100
20230706,092700,22960459,1710,1706,1710,1705,103
20230706,092600,22784799,1707,1707,1707,1707,10
20230706,092500,22767729,1705,1711,1711,1705,23
20230706,092400,22728472,1707,1707,1707,1707,10
20230706,092300,22711402,1711,1711,1711,1711,3078
20230706,092200,17444944,1711,1711,1711,1711,0
20230706,092100,17444944,1711,1711,1711,1711,0
20230706,092000,17444944,1711,1704,1711,1704,1793
20230706,091900,14377396,1704,1705,1705,1704,50
20230706,091800,14292176,1712,1710,1712,1710,1103
20230706,091700,12404840,1713,1713,1713,1713,0
20230706,091600,12404840,1713,1713,1713,1712,804
20230706,091500,11027965,1713,1713,1713,1713,10
20230706,091400,11010835,1703,1703,1703,1703,0
20230706,091300,11010835,1703,1703,1704,1703,313
20230706,091200,10477696,1703,1703,1703,1703,0
20230706,091100,10477696,1703,1714,1714,1703,333
20230706,091000,9906978,1714,1712,1714,1712,1374
20230706,090900,7552753,1713,1713,1713,1713,0
20230706,090800,7552753,1713,1713,1713,1713,0
20230706,090700,7552753,1713,1713,1713,1713,1
20230706,090600,7551040,1701,1702,1702,1701,227
20230706,090500,7164883,1706,1715,1715,1706,527
20230706,090400,6261186,1715,1706,1715,1701,1959
20230706,090300,2919157,1706,1708,1708,1706,605
20230706,090200,1886019,1708,1708,1708,1708,23
20230706,090100,1846735,1715,1715,1715,1715,0
20230706,090000,1846735,1715,1715,1715,1711,1077