KissMeData/007280/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184500,29686540,1821,1821,1821,1821,282
20230728,184400,29686540,1821,1821,1821,1821,0
20230728,184300,29686540,1821,1821,1821,1821,0
20230728,184200,29686540,1821,1821,1821,1821,0
20230728,184100,29686540,1821,1821,1821,1821,0
20230728,184000,29686540,1821,1821,1821,1821,0
20230728,183900,29686540,1821,1821,1821,1821,0
20230728,183800,29686540,1821,1821,1821,1821,0
20230728,183700,29686540,1821,1821,1821,1821,0
20230728,183600,29686540,1821,1821,1821,1821,0
20230728,183500,29686540,1821,1821,1821,1821,0
20230728,183400,29686540,1821,1821,1821,1821,0
20230728,183300,29686540,1821,1821,1821,1821,0
20230728,183200,29686540,1821,1821,1821,1821,0
20230728,183100,29686540,1821,1821,1821,1821,0
20230728,183000,29686540,1821,1821,1821,1821,0
20230728,182900,29686540,1821,1821,1821,1821,0
20230728,182800,29686540,1821,1821,1821,1821,0
20230728,182700,29686540,1821,1821,1821,1821,0
20230728,182600,29686540,1821,1821,1821,1821,0
20230728,182500,29686540,1821,1821,1821,1821,0
20230728,182400,29686540,1821,1821,1821,1821,0
20230728,182300,29686540,1821,1821,1821,1821,0
20230728,182200,29686540,1821,1821,1821,1821,0
20230728,182100,29686540,1821,1821,1821,1821,0
20230728,182000,29686540,1821,1821,1821,1821,0
20230728,181900,29686540,1821,1821,1821,1821,0
20230728,181800,29686540,1821,1821,1821,1821,0
20230728,181700,29686540,1821,1821,1821,1821,0
20230728,181600,29686540,1821,1821,1821,1821,0
20230728,181500,29686540,1821,1821,1821,1821,282
20230728,181400,29686540,1821,1821,1821,1821,0
20230728,181300,29686540,1821,1821,1821,1821,0
20230728,181200,29686540,1821,1821,1821,1821,0
20230728,181100,29686540,1821,1821,1821,1821,0
20230728,181000,29686540,1821,1821,1821,1821,0
20230728,180900,29686540,1821,1821,1821,1821,0
20230728,180800,29686540,1821,1821,1821,1821,0
20230728,180700,29686540,1821,1821,1821,1821,0
20230728,180600,29686540,1821,1821,1821,1821,0
20230728,180500,29686540,1821,1821,1821,1821,0
20230728,180400,29686540,1821,1821,1821,1821,0
20230728,180300,29686540,1821,1821,1821,1821,0
20230728,180200,29686540,1821,1821,1821,1821,0
20230728,180100,29686540,1821,1821,1821,1821,0
20230728,180000,29686540,1821,1821,1821,1821,0
20230728,175900,29686540,1821,1821,1821,1821,0
20230728,175800,29686540,1821,1821,1821,1821,0
20230728,175700,29686540,1821,1821,1821,1821,0
20230728,175600,29686540,1821,1821,1821,1821,0
20230728,175500,29686540,1821,1821,1821,1821,0
20230728,175400,29686540,1821,1821,1821,1821,0
20230728,175300,29686540,1821,1821,1821,1821,0
20230728,175200,29686540,1821,1821,1821,1821,0
20230728,175100,29686540,1821,1821,1821,1821,0
20230728,175000,29686540,1821,1821,1821,1821,0
20230728,174900,29686540,1821,1821,1821,1821,0
20230728,174800,29686540,1821,1821,1821,1821,0
20230728,174700,29686540,1821,1821,1821,1821,0
20230728,174600,29686540,1821,1821,1821,1821,0
20230728,174500,29686540,1821,1821,1821,1821,282
20230728,174400,29686540,1821,1821,1821,1821,0
20230728,174300,29686540,1821,1821,1821,1821,0
20230728,174200,29686540,1821,1821,1821,1821,0
20230728,174100,29686540,1821,1821,1821,1821,0
20230728,174000,29686540,1821,1821,1821,1821,0
20230728,173900,29686540,1821,1821,1821,1821,0
20230728,173800,29686540,1821,1821,1821,1821,0
20230728,173700,29686540,1821,1821,1821,1821,0
20230728,173600,29686540,1821,1821,1821,1821,0
20230728,173500,29686540,1821,1821,1821,1821,0
20230728,173400,29686540,1821,1821,1821,1821,0
20230728,173300,29686540,1821,1821,1821,1821,0
20230728,173200,29686540,1821,1821,1821,1821,0
20230728,173100,29686540,1821,1821,1821,1821,0
20230728,173000,29686540,1821,1821,1821,1821,0
20230728,172900,29686540,1821,1821,1821,1821,0
20230728,172800,29686540,1821,1821,1821,1821,0
20230728,172700,29686540,1821,1821,1821,1821,0
20230728,172600,29686540,1821,1821,1821,1821,0
20230728,172500,29686540,1821,1821,1821,1821,0
20230728,172400,29686540,1821,1821,1821,1821,0
20230728,172300,29686540,1821,1821,1821,1821,0
20230728,172200,29686540,1821,1821,1821,1821,0
20230728,172100,29686540,1821,1821,1821,1821,0
20230728,172000,29686540,1821,1821,1821,1821,0
20230728,171900,29686540,1821,1821,1821,1821,0
20230728,171800,29686540,1821,1821,1821,1821,0
20230728,171700,29686540,1821,1821,1821,1821,0
20230728,171600,29686540,1821,1821,1821,1821,0
20230728,171500,29686540,1821,1821,1821,1821,282
20230728,171400,29686540,1821,1821,1821,1821,0
20230728,171300,29686540,1821,1821,1821,1821,0
20230728,171200,29686540,1821,1821,1821,1821,0
20230728,171100,29686540,1821,1821,1821,1821,0
20230728,171000,29686540,1821,1821,1821,1821,0
20230728,170900,29686540,1821,1821,1821,1821,0
20230728,170800,29686540,1821,1821,1821,1821,0
20230728,170700,29686540,1821,1821,1821,1821,0
20230728,170600,29686540,1821,1821,1821,1821,0
20230728,170500,29686540,1821,1821,1821,1821,0
20230728,170400,29686540,1821,1821,1821,1821,0
20230728,170300,29686540,1821,1821,1821,1821,0
20230728,170200,29686540,1821,1821,1821,1821,0
20230728,170100,29686540,1821,1821,1821,1821,0
20230728,170000,29686540,1821,1821,1821,1821,0
20230728,165900,29686540,1821,1821,1821,1821,0
20230728,165800,29686540,1821,1821,1821,1821,0
20230728,165700,29686540,1821,1821,1821,1821,0
20230728,165600,29686540,1821,1821,1821,1821,0
20230728,165500,29686540,1821,1821,1821,1821,0
20230728,165400,29686540,1821,1821,1821,1821,0
20230728,165300,29686540,1821,1821,1821,1821,0
20230728,165200,29686540,1821,1821,1821,1821,0
20230728,165100,29686540,1821,1821,1821,1821,0
20230728,165000,29686540,1821,1821,1821,1821,0
20230728,164900,29686540,1821,1821,1821,1821,0
20230728,164800,29686540,1821,1821,1821,1821,0
20230728,164700,29686540,1821,1821,1821,1821,0
20230728,164600,29686540,1821,1821,1821,1821,0
20230728,164500,29686540,1821,1821,1821,1821,282
20230728,164400,29686540,1821,1821,1821,1821,0
20230728,164300,29686540,1821,1821,1821,1821,0
20230728,164200,29686540,1821,1821,1821,1821,0
20230728,164100,29686540,1821,1821,1821,1821,0
20230728,164000,29686540,1821,1821,1821,1821,0
20230728,163900,29686540,1821,1821,1821,1821,0
20230728,163800,29686540,1821,1821,1821,1821,0
20230728,163700,29686540,1821,1821,1821,1821,0
20230728,163600,29686540,1821,1821,1821,1821,0
20230728,163500,29686540,1821,1821,1821,1821,0
20230728,163400,29686540,1821,1821,1821,1821,0
20230728,163300,29686540,1821,1821,1821,1821,0
20230728,163200,29686540,1821,1821,1821,1821,0
20230728,163100,29686540,1821,1821,1821,1821,0
20230728,163000,29686540,1821,1821,1821,1821,0
20230728,162900,29686540,1821,1821,1821,1821,0
20230728,162800,29686540,1821,1821,1821,1821,0
20230728,162700,29686540,1821,1821,1821,1821,0
20230728,162600,29686540,1821,1821,1821,1821,0
20230728,162500,29686540,1821,1821,1821,1821,0
20230728,162400,29686540,1821,1821,1821,1821,0
20230728,162300,29686540,1821,1821,1821,1821,0
20230728,162200,29686540,1821,1821,1821,1821,0
20230728,162100,29686540,1821,1821,1821,1821,0
20230728,162000,29686540,1821,1821,1821,1821,0
20230728,161900,29686540,1821,1821,1821,1821,0
20230728,161800,29686540,1821,1821,1821,1821,0
20230728,161700,29686540,1821,1821,1821,1821,0
20230728,161600,29686540,1821,1821,1821,1821,0
20230728,161500,29686540,1821,1821,1821,1821,282
20230728,161400,29686540,1821,1821,1821,1821,0
20230728,161300,29686540,1821,1821,1821,1821,0
20230728,161200,29686540,1821,1821,1821,1821,0
20230728,161100,29686540,1821,1821,1821,1821,0
20230728,161000,29686540,1821,1821,1821,1821,0
20230728,160900,29686540,1821,1821,1821,1821,0
20230728,160800,29686540,1821,1821,1821,1821,0
20230728,160700,29686540,1821,1821,1821,1821,0
20230728,160600,29686540,1821,1821,1821,1821,0
20230728,160500,29686540,1821,1821,1821,1821,0
20230728,160400,29686540,1821,1821,1821,1821,0
20230728,160300,29686540,1821,1821,1821,1821,0
20230728,160200,29686540,1821,1821,1821,1821,0
20230728,160100,29686540,1821,1821,1821,1821,0
20230728,160000,29686540,1821,1821,1821,1821,0
20230728,155900,29686540,1821,1821,1821,1821,0
20230728,155800,29686540,1821,1821,1821,1821,0
20230728,155700,29686540,1821,1821,1821,1821,0
20230728,155600,29686540,1821,1821,1821,1821,0
20230728,155500,29686540,1821,1821,1821,1821,0
20230728,155400,29686540,1821,1821,1821,1821,0
20230728,155300,29686540,1821,1821,1821,1821,0
20230728,155200,29686540,1821,1821,1821,1821,0
20230728,155100,29686540,1821,1821,1821,1821,0
20230728,155000,29686540,1821,1821,1821,1821,0
20230728,154900,29686540,1821,1821,1821,1821,0
20230728,154800,29686540,1821,1821,1821,1821,0
20230728,154700,29686540,1821,1821,1821,1821,0
20230728,154600,29686540,1821,1821,1821,1821,0
20230728,154500,29686540,1821,1821,1821,1821,282
20230728,154400,29686540,1821,1821,1821,1821,0
20230728,154300,29686540,1821,1821,1821,1821,0
20230728,154200,29686540,1821,1821,1821,1821,0
20230728,154100,29686540,1821,1821,1821,1821,0
20230728,154000,29686540,1821,1821,1821,1821,0
20230728,153900,29686540,1821,1821,1821,1821,0
20230728,153800,29686540,1821,1821,1821,1821,0
20230728,153700,29686540,1821,1821,1821,1821,0
20230728,153600,29686540,1821,1821,1821,1821,0
20230728,153500,29686540,1821,1821,1821,1821,0
20230728,153400,29686540,1821,1821,1821,1821,0
20230728,153300,29686540,1821,1821,1821,1821,0
20230728,153200,29686540,1821,1821,1821,1821,0
20230728,153100,29686540,1821,1821,1821,1821,0
20230728,153000,29686540,1821,1821,1821,1821,282
20230728,152900,29173018,1810,1810,1810,1810,0
20230728,152800,29173018,1810,1810,1810,1810,0
20230728,152700,29173018,1810,1810,1810,1810,0
20230728,152600,29173018,1810,1810,1810,1810,0
20230728,152500,29173018,1810,1810,1810,1810,0
20230728,152400,29173018,1810,1810,1810,1810,0
20230728,152300,29173018,1810,1810,1810,1810,0
20230728,152200,29173018,1810,1810,1810,1810,0
20230728,152100,29173018,1810,1810,1810,1810,0
20230728,152000,29173018,1810,1810,1810,1810,0
20230728,151900,29173018,1810,1810,1810,1810,304
20230728,151800,28622778,1810,1814,1814,1810,509
20230728,151700,27701380,1815,1817,1817,1815,16
20230728,151600,27672332,1817,1817,1817,1817,19
20230728,151500,27637809,1819,1819,1819,1819,526
20230728,151400,26681015,1819,1819,1819,1819,0
20230728,151300,26681015,1819,1819,1822,1819,502
20230728,151200,25767868,1822,1822,1822,1822,8
20230728,151100,25753292,1823,1822,1823,1821,229
20230728,151000,25336123,1823,1823,1823,1823,0
20230728,150900,25336123,1823,1823,1823,1823,0
20230728,150800,25336123,1823,1823,1823,1823,0
20230728,150700,25336123,1823,1823,1823,1823,22
20230728,150600,25296017,1823,1823,1823,1823,0
20230728,150500,25296017,1823,1823,1823,1823,1
20230728,150400,25294194,1823,1823,1823,1823,1
20230728,150300,25292371,1824,1824,1824,1824,1
20230728,150200,25290547,1824,1824,1824,1824,2
20230728,150100,25286899,1824,1824,1824,1824,2
20230728,150000,25283251,1824,1824,1824,1824,1
20230728,145900,25281427,1825,1812,1825,1809,204
20230728,145800,24910547,1813,1813,1813,1813,69
20230728,145700,24785450,1813,1813,1813,1813,43
20230728,145600,24707491,1813,1813,1813,1813,1
20230728,145500,24705678,1813,1813,1813,1813,1
20230728,145400,24703865,1814,1813,1814,1813,1000
20230728,145300,22889879,1814,1813,1814,1813,630
20230728,145200,21747090,1813,1813,1813,1813,0
20230728,145100,21747090,1813,1813,1813,1813,0
20230728,145000,21747090,1813,1813,1813,1813,0
20230728,144900,21747090,1813,1813,1813,1813,1
20230728,144800,21745277,1813,1813,1813,1813,1
20230728,144700,21743464,1813,1813,1813,1813,1
20230728,144600,21741651,1814,1814,1814,1814,0
20230728,144500,21741651,1814,1814,1814,1814,0
20230728,144400,21741651,1814,1810,1814,1810,345
20230728,144300,21117045,1810,1810,1810,1810,1
20230728,144200,21115235,1810,1809,1810,1809,3
20230728,144100,21109806,1809,1809,1809,1809,0
20230728,144000,21109806,1809,1809,1809,1809,0
20230728,143900,21109806,1809,1809,1809,1809,0
20230728,143800,21109806,1809,1809,1809,1809,0
20230728,143700,21109806,1809,1809,1809,1809,0
20230728,143600,21109806,1809,1809,1809,1809,0
20230728,143500,21109806,1809,1809,1809,1809,0
20230728,143400,21109806,1809,1809,1809,1809,0
20230728,143300,21109806,1809,1809,1809,1809,0
20230728,143200,21109806,1809,1812,1812,1809,92
20230728,143100,20943353,1813,1814,1814,1813,6
20230728,143000,20932474,1814,1814,1814,1814,0
20230728,142900,20932474,1814,1814,1814,1814,11
20230728,142800,20912520,1814,1814,1814,1814,1
20230728,142700,20910706,1814,1821,1821,1814,296
20230728,142600,20373384,1821,1821,1821,1821,0
20230728,142500,20373384,1821,1821,1821,1821,23
20230728,142400,20331501,1821,1821,1821,1821,0
20230728,142300,20331501,1821,1821,1821,1821,0
20230728,142200,20331501,1821,1822,1822,1821,3
20230728,142100,20326037,1822,1822,1822,1822,3
20230728,142000,20320571,1822,1823,1823,1822,63
20230728,141900,20205733,1823,1824,1824,1823,11
20230728,141800,20185679,1825,1825,1825,1825,0
20230728,141700,20185679,1825,1825,1825,1825,0
20230728,141600,20185679,1825,1825,1825,1825,0
20230728,141500,20185679,1825,1825,1825,1825,0
20230728,141400,20185679,1825,1825,1825,1825,0
20230728,141300,20185679,1825,1826,1826,1825,2
20230728,141200,20182028,1820,1820,1820,1820,0
20230728,141100,20182028,1820,1820,1820,1820,0
20230728,141000,20182028,1820,1820,1820,1820,0
20230728,140900,20182028,1820,1820,1820,1820,0
20230728,140800,20182028,1820,1820,1820,1820,0
20230728,140700,20182028,1820,1820,1820,1820,0
20230728,140600,20182028,1820,1820,1820,1820,0
20230728,140500,20182028,1820,1825,1825,1820,5
20230728,140400,20172914,1825,1825,1825,1825,0
20230728,140300,20172914,1825,1825,1826,1821,59
20230728,140200,20065192,1826,1826,1826,1826,0
20230728,140100,20065192,1826,1826,1826,1826,0
20230728,140000,20065192,1826,1826,1826,1826,0
20230728,135900,20065192,1826,1826,1826,1826,0
20230728,135800,20065192,1826,1826,1826,1826,0
20230728,135700,20065192,1826,1826,1826,1826,1
20230728,135600,20063366,1827,1828,1828,1827,46
20230728,135500,19979279,1827,1827,1827,1827,1
20230728,135400,19977452,1813,1813,1813,1813,0
20230728,135300,19977452,1813,1813,1813,1813,0
20230728,135200,19977452,1813,1813,1813,1813,0
20230728,135100,19977452,1813,1813,1813,1813,0
20230728,135000,19977452,1813,1821,1821,1813,10
20230728,134900,19959276,1821,1821,1821,1821,0
20230728,134800,19959276,1821,1827,1827,1821,20
20230728,134700,19922784,1828,1828,1828,1828,1
20230728,134600,19920956,1828,1828,1828,1828,1
20230728,134500,19919128,1828,1828,1828,1828,3
20230728,134400,19913644,1829,1829,1829,1829,2
20230728,134300,19909986,1830,1830,1830,1830,1
20230728,134200,19908156,1831,1831,1831,1831,100
20230728,134100,19725056,1830,1830,1830,1830,517
20230728,134000,18778946,1830,1830,1830,1830,1
20230728,133900,18777116,1830,1832,1832,1830,204
20230728,133800,18403594,1831,1831,1831,1831,145
20230728,133700,18138099,1830,1830,1830,1830,5
20230728,133600,18128949,1830,1830,1830,1830,1
20230728,133500,18127119,1830,1831,1831,1830,215
20230728,133400,17733455,1830,1830,1830,1830,1
20230728,133300,17731625,1830,1830,1830,1830,2
20230728,133200,17727965,1830,1830,1830,1830,0
20230728,133100,17727965,1830,1830,1830,1830,0
20230728,133000,17727965,1830,1830,1830,1830,0
20230728,132900,17727965,1830,1830,1830,1830,2
20230728,132800,17724305,1830,1830,1830,1830,0
20230728,132700,17724305,1830,1830,1830,1830,0
20230728,132600,17724305,1830,1830,1830,1830,0
20230728,132500,17724305,1830,1830,1830,1830,0
20230728,132400,17724305,1830,1830,1830,1830,0
20230728,132300,17724305,1830,1830,1830,1830,0
20230728,132200,17724305,1830,1830,1830,1830,0
20230728,132100,17724305,1830,1830,1830,1830,0
20230728,132000,17724305,1830,1830,1830,1830,0
20230728,131900,17724305,1830,1830,1830,1830,1
20230728,131800,17722475,1830,1830,1830,1830,0
20230728,131700,17722475,1830,1830,1830,1830,1000
20230728,131600,15892475,1830,1830,1830,1830,1
20230728,131500,15890645,1830,1830,1830,1830,1
20230728,131400,15888815,1830,1830,1830,1830,1
20230728,131300,15886985,1830,1830,1830,1830,0
20230728,131200,15886985,1830,1828,1830,1828,20
20230728,131100,15850405,1829,1829,1829,1829,0
20230728,131000,15850405,1829,1829,1829,1829,2
20230728,130900,15846747,1829,1829,1829,1829,2
20230728,130800,15843089,1832,1832,1832,1832,0
20230728,130700,15843089,1832,1832,1832,1832,0
20230728,130600,15843089,1832,1832,1832,1832,0
20230728,130500,15843089,1832,1832,1832,1832,0
20230728,130400,15843089,1832,1832,1832,1832,0
20230728,130300,15843089,1832,1832,1832,1832,0
20230728,130200,15843089,1832,1832,1832,1832,0
20230728,130100,15843089,1832,1832,1832,1832,0
20230728,130000,15843089,1832,1832,1832,1832,0
20230728,125900,15843089,1832,1832,1832,1832,1
20230728,125800,15841257,1832,1804,1832,1804,2
20230728,125700,15837621,1797,1833,1833,1797,4894
20230728,125600,6988498,1833,1833,1833,1833,1
20230728,125500,6986665,1833,1833,1833,1833,1
20230728,125400,6984832,1833,1833,1833,1833,1
20230728,125300,6982999,1833,1833,1833,1833,1
20230728,125200,6981166,1833,1833,1833,1833,1
20230728,125100,6979333,1833,1833,1833,1833,1
20230728,125000,6977500,1833,1833,1833,1833,1
20230728,124900,6975667,1833,1833,1833,1833,0
20230728,124800,6975667,1833,1832,1833,1832,2
20230728,124700,6972002,1833,1833,1833,1833,0
20230728,124600,6972002,1833,1833,1833,1833,0
20230728,124500,6972002,1833,1833,1833,1833,0
20230728,124400,6972002,1833,1833,1833,1833,0
20230728,124300,6972002,1833,1833,1833,1833,99
20230728,124200,6790535,1833,1833,1833,1833,5
20230728,124100,6781370,1833,1833,1833,1833,0
20230728,124000,6781370,1833,1833,1833,1833,0
20230728,123900,6781370,1833,1833,1833,1833,1
20230728,123800,6779537,1833,1833,1833,1833,1
20230728,123700,6777704,1833,1833,1833,1833,1
20230728,123600,6775871,1833,1833,1833,1833,1
20230728,123500,6774038,1833,1833,1833,1833,1
20230728,123400,6772205,1833,1833,1833,1833,1
20230728,123300,6770372,1833,1833,1833,1833,1
20230728,123200,6768539,1833,1833,1833,1833,1
20230728,123100,6766706,1833,1833,1833,1833,1
20230728,123000,6764873,1833,1833,1833,1833,1
20230728,122900,6763040,1833,1833,1833,1833,1
20230728,122800,6761207,1833,1833,1833,1833,2
20230728,122700,6757541,1830,1830,1830,1830,24
20230728,122600,6713621,1834,1834,1834,1834,0
20230728,122500,6713621,1834,1834,1834,1834,0
20230728,122400,6713621,1834,1834,1834,1834,0
20230728,122300,6713621,1834,1834,1834,1834,0
20230728,122200,6713621,1834,1834,1834,1834,0
20230728,122100,6713621,1834,1834,1834,1834,0
20230728,122000,6713621,1834,1834,1834,1834,0
20230728,121900,6713621,1834,1833,1834,1833,27
20230728,121800,6664104,1833,1833,1833,1833,0
20230728,121700,6664104,1833,1833,1833,1833,0
20230728,121600,6664104,1833,1833,1833,1833,0
20230728,121500,6664104,1833,1833,1833,1833,0
20230728,121400,6664104,1833,1833,1833,1833,0
20230728,121300,6664104,1833,1833,1833,1833,0
20230728,121200,6664104,1833,1833,1833,1833,0
20230728,121100,6664104,1833,1833,1833,1833,0
20230728,121000,6664104,1833,1833,1833,1833,0
20230728,120900,6664104,1833,1833,1833,1833,1
20230728,120800,6662271,1834,1834,1834,1834,55
20230728,120700,6561401,1834,1834,1834,1834,1
20230728,120600,6559567,1834,1834,1834,1834,0
20230728,120500,6559567,1834,1834,1834,1834,1
20230728,120400,6557733,1834,1834,1834,1834,2
20230728,120300,6554065,1834,1834,1834,1834,1
20230728,120200,6552231,1834,1834,1834,1834,1
20230728,120100,6550397,1834,1834,1834,1834,1
20230728,120000,6548563,1834,1834,1834,1834,1
20230728,115900,6546729,1834,1834,1834,1834,2
20230728,115800,6543061,1830,1830,1830,1830,6
20230728,115700,6532081,1830,1830,1830,1830,0
20230728,115600,6532081,1830,1830,1830,1830,0
20230728,115500,6532081,1830,1830,1830,1830,0
20230728,115400,6532081,1830,1830,1830,1830,0
20230728,115300,6532081,1830,1830,1830,1830,0
20230728,115200,6532081,1830,1830,1830,1830,0
20230728,115100,6532081,1830,1830,1830,1830,0
20230728,115000,6532081,1830,1830,1830,1830,0
20230728,114900,6532081,1830,1830,1830,1830,0
20230728,114800,6532081,1830,1830,1830,1830,0
20230728,114700,6532081,1830,1830,1830,1830,0
20230728,114600,6532081,1830,1830,1830,1830,0
20230728,114500,6532081,1830,1830,1830,1830,0
20230728,114400,6532081,1830,1830,1830,1830,0
20230728,114300,6532081,1830,1830,1830,1830,0
20230728,114200,6532081,1830,1830,1830,1830,0
20230728,114100,6532081,1830,1830,1830,1830,0
20230728,114000,6532081,1830,1830,1830,1830,2
20230728,113900,6528421,1830,1830,1830,1830,0
20230728,113800,6528421,1830,1830,1830,1830,0
20230728,113700,6528421,1830,1830,1830,1830,0
20230728,113600,6528421,1830,1830,1830,1830,0
20230728,113500,6528421,1830,1830,1830,1830,0
20230728,113400,6528421,1830,1830,1830,1830,0
20230728,113300,6528421,1830,1833,1833,1830,12
20230728,113200,6506449,1830,1830,1830,1830,0
20230728,113100,6506449,1830,1830,1830,1830,2
20230728,113000,6502789,1830,1830,1830,1830,4
20230728,112900,6495469,1834,1833,1834,1833,72
20230728,112800,6363462,1830,1830,1830,1830,5
20230728,112700,6354312,1833,1833,1833,1833,1
20230728,112600,6352479,1833,1833,1833,1833,1
20230728,112500,6350646,1833,1833,1833,1833,0
20230728,112400,6350646,1833,1833,1833,1833,0
20230728,112300,6350646,1833,1833,1833,1833,1
20230728,112200,6348813,1833,1833,1833,1833,1
20230728,112100,6346980,1833,1833,1833,1833,3
20230728,112000,6341481,1833,1833,1833,1833,1
20230728,111900,6339648,1833,1833,1833,1833,3
20230728,111800,6334149,1833,1833,1833,1833,69
20230728,111700,6207672,1833,1833,1833,1833,0
20230728,111600,6207672,1833,1834,1834,1833,33
20230728,111500,6147182,1834,1834,1834,1834,0
20230728,111400,6147182,1834,1834,1834,1834,2
20230728,111300,6143514,1830,1830,1830,1830,0
20230728,111200,6143514,1830,1830,1830,1830,10
20230728,111100,6125214,1830,1830,1830,1830,0
20230728,111000,6125214,1830,1828,1830,1828,26
20230728,110900,6077641,1829,1823,1829,1823,114
20230728,110800,5869801,1822,1822,1822,1822,0
20230728,110700,5869801,1822,1822,1822,1822,65
20230728,110600,5751371,1822,1822,1822,1822,72
20230728,110500,5620187,1820,1820,1820,1820,0
20230728,110400,5620187,1820,1820,1820,1820,0
20230728,110300,5620187,1820,1820,1820,1820,127
20230728,110200,5389047,1820,1820,1820,1819,102
20230728,110100,5203408,1820,1820,1820,1820,7
20230728,110000,5190668,1819,1819,1819,1819,0
20230728,105900,5190668,1819,1819,1819,1819,0
20230728,105800,5190668,1819,1819,1819,1819,0
20230728,105700,5190668,1819,1819,1819,1819,0
20230728,105600,5190668,1819,1819,1819,1819,0
20230728,105500,5190668,1819,1819,1819,1819,0
20230728,105400,5190668,1819,1819,1819,1819,0
20230728,105300,5190668,1819,1819,1819,1819,0
20230728,105200,5190668,1819,1819,1819,1819,0
20230728,105100,5190668,1819,1819,1819,1819,0
20230728,105000,5190668,1819,1819,1819,1819,0
20230728,104900,5190668,1819,1819,1819,1819,1
20230728,104800,5188849,1819,1819,1819,1819,6
20230728,104700,5177935,1814,1813,1815,1813,72
20230728,104600,5047269,1812,1813,1813,1810,20
20230728,104500,5011014,1813,1813,1813,1813,51
20230728,104400,4918551,1810,1810,1810,1810,0
20230728,104300,4918551,1810,1810,1810,1810,0
20230728,104200,4918551,1810,1810,1810,1810,0
20230728,104100,4918551,1810,1810,1810,1810,0
20230728,104000,4918551,1810,1810,1810,1810,0
20230728,103900,4918551,1810,1810,1810,1810,0
20230728,103800,4918551,1810,1810,1810,1810,0
20230728,103700,4918551,1810,1812,1812,1810,2000
20230728,103600,1296437,1812,1812,1812,1812,0
20230728,103500,1296437,1812,1812,1812,1812,50
20230728,103400,1205837,1812,1812,1812,1812,0
20230728,103300,1205837,1812,1812,1812,1812,0
20230728,103200,1205837,1812,1812,1812,1812,1
20230728,103100,1204025,1812,1812,1812,1812,50
20230728,103000,1113425,1812,1812,1812,1812,0
20230728,102900,1113425,1812,1812,1812,1812,0
20230728,102800,1113425,1812,1812,1812,1812,0
20230728,102700,1113425,1812,1812,1812,1812,0
20230728,102600,1113425,1812,1812,1812,1812,0
20230728,102500,1113425,1812,1812,1812,1812,0
20230728,102400,1113425,1812,1812,1812,1812,0
20230728,102300,1113425,1812,1812,1812,1812,0
20230728,102200,1113425,1812,1812,1812,1812,0
20230728,102100,1113425,1812,1812,1812,1812,0
20230728,102000,1113425,1812,1812,1812,1812,39
20230728,101900,1042757,1812,1812,1812,1812,0
20230728,101800,1042757,1812,1812,1812,1812,6
20230728,101700,1031885,1812,1812,1812,1812,0
20230728,101600,1031885,1812,1812,1812,1812,0
20230728,101500,1031885,1812,1812,1812,1812,0
20230728,101400,1031885,1812,1812,1812,1812,0
20230728,101300,1031885,1812,1812,1812,1812,0
20230728,101200,1031885,1812,1812,1812,1812,31
20230728,101100,975713,1810,1810,1810,1810,0
20230728,101000,975713,1810,1810,1810,1810,0
20230728,100900,975713,1810,1810,1810,1810,0
20230728,100800,975713,1810,1810,1810,1810,0
20230728,100700,975713,1810,1810,1810,1810,0
20230728,100600,975713,1810,1810,1810,1810,0
20230728,100500,975713,1810,1810,1810,1810,0
20230728,100400,975713,1810,1810,1810,1810,0
20230728,100300,975713,1810,1810,1810,1810,0
20230728,100200,975713,1810,1810,1810,1810,24
20230728,100100,932273,1809,1809,1809,1809,0
20230728,100000,932273,1809,1809,1809,1809,0
20230728,095900,932273,1809,1809,1809,1809,0
20230728,095800,932273,1809,1809,1809,1809,0
20230728,095700,932273,1809,1809,1809,1809,0
20230728,095600,932273,1809,1809,1809,1809,0
20230728,095500,932273,1809,1809,1809,1809,91
20230728,095400,767654,1809,1809,1809,1809,10
20230728,095300,749564,1809,1809,1809,1809,2
20230728,095200,745946,1808,1808,1808,1808,0
20230728,095100,745946,1808,1808,1808,1808,44
20230728,095000,666394,1808,1808,1808,1808,1
20230728,094900,664586,1808,1808,1808,1808,1
20230728,094800,662778,1808,1808,1808,1808,1
20230728,094700,660970,1808,1808,1808,1808,1
20230728,094600,659162,1808,1808,1808,1808,0
20230728,094500,659162,1808,1808,1808,1808,1
20230728,094400,657354,1808,1808,1808,1808,1
20230728,094300,655546,1808,1808,1808,1808,0
20230728,094200,655546,1808,1808,1808,1808,1
20230728,094100,653738,1808,1808,1808,1808,1
20230728,094000,651930,1808,1808,1808,1808,1
20230728,093900,650122,1808,1808,1808,1808,1
20230728,093800,648314,1808,1808,1808,1808,0
20230728,093700,648314,1808,1808,1808,1808,0
20230728,093600,648314,1808,1808,1808,1808,0
20230728,093500,648314,1808,1808,1808,1808,11
20230728,093400,628426,1808,1808,1808,1808,0
20230728,093300,628426,1808,1808,1808,1808,1
20230728,093200,626618,1808,1808,1808,1808,1
20230728,093100,624810,1808,1808,1808,1808,0
20230728,093000,624810,1808,1808,1808,1808,0
20230728,092900,624810,1808,1808,1808,1808,1
20230728,092800,623002,1808,1808,1808,1808,0
20230728,092700,623002,1808,1808,1808,1808,0
20230728,092600,623002,1808,1808,1808,1808,0
20230728,092500,623002,1808,1808,1808,1808,2
20230728,092400,619386,1808,1808,1808,1808,1
20230728,092300,617578,1808,1808,1808,1808,1
20230728,092200,615770,1808,1808,1808,1808,1
20230728,092100,613962,1808,1808,1808,1808,1
20230728,092000,612154,1808,1808,1808,1808,1
20230728,091900,610346,1809,1809,1809,1809,1
20230728,091800,608537,1809,1809,1809,1809,1
20230728,091700,606728,1809,1809,1809,1809,1
20230728,091600,604919,1810,1810,1811,1798,31
20230728,091500,548940,1810,1810,1810,1810,198
20230728,091400,190560,1810,1810,1810,1810,1
20230728,091300,188750,1810,1810,1810,1810,2
20230728,091200,185130,1810,1810,1810,1810,0
20230728,091100,185130,1810,1810,1810,1810,3
20230728,091000,179700,1797,1797,1797,1797,0
20230728,090900,179700,1797,1797,1797,1797,0
20230728,090800,179700,1797,1797,1797,1797,0
20230728,090700,179700,1797,1797,1797,1797,0
20230728,090600,179700,1797,1797,1797,1797,0
20230728,090500,179700,1797,1797,1797,1797,0
20230728,090400,179700,1797,1797,1797,1797,50
20230728,090300,89850,1797,1797,1797,1797,0
20230728,090200,89850,1797,1797,1797,1797,0
20230728,090100,89850,1797,1797,1797,1797,0
20230728,090000,89850,1797,1797,1797,1797,50