KissMeData/007280/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184500,28211147,1796,1796,1796,1796,667
20230809,184400,28211147,1796,1796,1796,1796,0
20230809,184300,28211147,1796,1796,1796,1796,0
20230809,184200,28211147,1796,1796,1796,1796,0
20230809,184100,28211147,1796,1796,1796,1796,0
20230809,184000,28211147,1796,1796,1796,1796,0
20230809,183900,28211147,1796,1796,1796,1796,0
20230809,183800,28211147,1796,1796,1796,1796,0
20230809,183700,28211147,1796,1796,1796,1796,0
20230809,183600,28211147,1796,1796,1796,1796,0
20230809,183500,28211147,1796,1796,1796,1796,0
20230809,183400,28211147,1796,1796,1796,1796,0
20230809,183300,28211147,1796,1796,1796,1796,0
20230809,183200,28211147,1796,1796,1796,1796,0
20230809,183100,28211147,1796,1796,1796,1796,0
20230809,183000,28211147,1796,1796,1796,1796,0
20230809,182900,28211147,1796,1796,1796,1796,0
20230809,182800,28211147,1796,1796,1796,1796,0
20230809,182700,28211147,1796,1796,1796,1796,0
20230809,182600,28211147,1796,1796,1796,1796,0
20230809,182500,28211147,1796,1796,1796,1796,0
20230809,182400,28211147,1796,1796,1796,1796,0
20230809,182300,28211147,1796,1796,1796,1796,0
20230809,182200,28211147,1796,1796,1796,1796,0
20230809,182100,28211147,1796,1796,1796,1796,0
20230809,182000,28211147,1796,1796,1796,1796,0
20230809,181900,28211147,1796,1796,1796,1796,0
20230809,181800,28211147,1796,1796,1796,1796,0
20230809,181700,28211147,1796,1796,1796,1796,0
20230809,181600,28211147,1796,1796,1796,1796,0
20230809,181500,28211147,1796,1796,1796,1796,667
20230809,181400,28211147,1796,1796,1796,1796,0
20230809,181300,28211147,1796,1796,1796,1796,0
20230809,181200,28211147,1796,1796,1796,1796,0
20230809,181100,28211147,1796,1796,1796,1796,0
20230809,181000,28211147,1796,1796,1796,1796,0
20230809,180900,28211147,1796,1796,1796,1796,0
20230809,180800,28211147,1796,1796,1796,1796,0
20230809,180700,28211147,1796,1796,1796,1796,0
20230809,180600,28211147,1796,1796,1796,1796,0
20230809,180500,28211147,1796,1796,1796,1796,0
20230809,180400,28211147,1796,1796,1796,1796,0
20230809,180300,28211147,1796,1796,1796,1796,0
20230809,180200,28211147,1796,1796,1796,1796,0
20230809,180100,28211147,1796,1796,1796,1796,0
20230809,180000,28211147,1796,1796,1796,1796,0
20230809,175900,28211147,1796,1796,1796,1796,0
20230809,175800,28211147,1796,1796,1796,1796,0
20230809,175700,28211147,1796,1796,1796,1796,0
20230809,175600,28211147,1796,1796,1796,1796,0
20230809,175500,28211147,1796,1796,1796,1796,0
20230809,175400,28211147,1796,1796,1796,1796,0
20230809,175300,28211147,1796,1796,1796,1796,0
20230809,175200,28211147,1796,1796,1796,1796,0
20230809,175100,28211147,1796,1796,1796,1796,0
20230809,175000,28211147,1796,1796,1796,1796,0
20230809,174900,28211147,1796,1796,1796,1796,0
20230809,174800,28211147,1796,1796,1796,1796,0
20230809,174700,28211147,1796,1796,1796,1796,0
20230809,174600,28211147,1796,1796,1796,1796,0
20230809,174500,28211147,1796,1796,1796,1796,667
20230809,174400,28211147,1796,1796,1796,1796,0
20230809,174300,28211147,1796,1796,1796,1796,0
20230809,174200,28211147,1796,1796,1796,1796,0
20230809,174100,28211147,1796,1796,1796,1796,0
20230809,174000,28211147,1796,1796,1796,1796,0
20230809,173900,28211147,1796,1796,1796,1796,0
20230809,173800,28211147,1796,1796,1796,1796,0
20230809,173700,28211147,1796,1796,1796,1796,0
20230809,173600,28211147,1796,1796,1796,1796,0
20230809,173500,28211147,1796,1796,1796,1796,0
20230809,173400,28211147,1796,1796,1796,1796,0
20230809,173300,28211147,1796,1796,1796,1796,0
20230809,173200,28211147,1796,1796,1796,1796,0
20230809,173100,28211147,1796,1796,1796,1796,0
20230809,173000,28211147,1796,1796,1796,1796,0
20230809,172900,28211147,1796,1796,1796,1796,0
20230809,172800,28211147,1796,1796,1796,1796,0
20230809,172700,28211147,1796,1796,1796,1796,0
20230809,172600,28211147,1796,1796,1796,1796,0
20230809,172500,28211147,1796,1796,1796,1796,0
20230809,172400,28211147,1796,1796,1796,1796,0
20230809,172300,28211147,1796,1796,1796,1796,0
20230809,172200,28211147,1796,1796,1796,1796,0
20230809,172100,28211147,1796,1796,1796,1796,0
20230809,172000,28211147,1796,1796,1796,1796,0
20230809,171900,28211147,1796,1796,1796,1796,0
20230809,171800,28211147,1796,1796,1796,1796,0
20230809,171700,28211147,1796,1796,1796,1796,0
20230809,171600,28211147,1796,1796,1796,1796,0
20230809,171500,28211147,1796,1796,1796,1796,667
20230809,171400,28211147,1796,1796,1796,1796,0
20230809,171300,28211147,1796,1796,1796,1796,0
20230809,171200,28211147,1796,1796,1796,1796,0
20230809,171100,28211147,1796,1796,1796,1796,0
20230809,171000,28211147,1796,1796,1796,1796,0
20230809,170900,28211147,1796,1796,1796,1796,0
20230809,170800,28211147,1796,1796,1796,1796,0
20230809,170700,28211147,1796,1796,1796,1796,0
20230809,170600,28211147,1796,1796,1796,1796,0
20230809,170500,28211147,1796,1796,1796,1796,0
20230809,170400,28211147,1796,1796,1796,1796,0
20230809,170300,28211147,1796,1796,1796,1796,0
20230809,170200,28211147,1796,1796,1796,1796,0
20230809,170100,28211147,1796,1796,1796,1796,0
20230809,170000,28211147,1796,1796,1796,1796,0
20230809,165900,28211147,1796,1796,1796,1796,0
20230809,165800,28211147,1796,1796,1796,1796,0
20230809,165700,28211147,1796,1796,1796,1796,0
20230809,165600,28211147,1796,1796,1796,1796,0
20230809,165500,28211147,1796,1796,1796,1796,0
20230809,165400,28211147,1796,1796,1796,1796,0
20230809,165300,28211147,1796,1796,1796,1796,0
20230809,165200,28211147,1796,1796,1796,1796,0
20230809,165100,28211147,1796,1796,1796,1796,0
20230809,165000,28211147,1796,1796,1796,1796,0
20230809,164900,28211147,1796,1796,1796,1796,0
20230809,164800,28211147,1796,1796,1796,1796,0
20230809,164700,28211147,1796,1796,1796,1796,0
20230809,164600,28211147,1796,1796,1796,1796,0
20230809,164500,28211147,1796,1796,1796,1796,667
20230809,164400,28211147,1796,1796,1796,1796,0
20230809,164300,28211147,1796,1796,1796,1796,0
20230809,164200,28211147,1796,1796,1796,1796,0
20230809,164100,28211147,1796,1796,1796,1796,0
20230809,164000,28211147,1796,1796,1796,1796,0
20230809,163900,28211147,1796,1796,1796,1796,0
20230809,163800,28211147,1796,1796,1796,1796,0
20230809,163700,28211147,1796,1796,1796,1796,0
20230809,163600,28211147,1796,1796,1796,1796,0
20230809,163500,28211147,1796,1796,1796,1796,0
20230809,163400,28211147,1796,1796,1796,1796,0
20230809,163300,28211147,1796,1796,1796,1796,0
20230809,163200,28211147,1796,1796,1796,1796,0
20230809,163100,28211147,1796,1796,1796,1796,0
20230809,163000,28211147,1796,1796,1796,1796,0
20230809,162900,28211147,1796,1796,1796,1796,0
20230809,162800,28211147,1796,1796,1796,1796,0
20230809,162700,28211147,1796,1796,1796,1796,0
20230809,162600,28211147,1796,1796,1796,1796,0
20230809,162500,28211147,1796,1796,1796,1796,0
20230809,162400,28211147,1796,1796,1796,1796,0
20230809,162300,28211147,1796,1796,1796,1796,0
20230809,162200,28211147,1796,1796,1796,1796,0
20230809,162100,28211147,1796,1796,1796,1796,0
20230809,162000,28211147,1796,1796,1796,1796,0
20230809,161900,28211147,1796,1796,1796,1796,0
20230809,161800,28211147,1796,1796,1796,1796,0
20230809,161700,28211147,1796,1796,1796,1796,0
20230809,161600,28211147,1796,1796,1796,1796,0
20230809,161500,28211147,1796,1796,1796,1796,667
20230809,161400,28211147,1796,1796,1796,1796,0
20230809,161300,28211147,1796,1796,1796,1796,0
20230809,161200,28211147,1796,1796,1796,1796,0
20230809,161100,28211147,1796,1796,1796,1796,0
20230809,161000,28211147,1796,1796,1796,1796,0
20230809,160900,28211147,1796,1796,1796,1796,0
20230809,160800,28211147,1796,1796,1796,1796,0
20230809,160700,28211147,1796,1796,1796,1796,0
20230809,160600,28211147,1796,1796,1796,1796,0
20230809,160500,28211147,1796,1796,1796,1796,0
20230809,160400,28211147,1796,1796,1796,1796,0
20230809,160300,28211147,1796,1796,1796,1796,0
20230809,160200,28211147,1796,1796,1796,1796,0
20230809,160100,28211147,1796,1796,1796,1796,0
20230809,160000,28211147,1796,1796,1796,1796,0
20230809,155900,28211147,1796,1796,1796,1796,0
20230809,155800,28211147,1796,1796,1796,1796,0
20230809,155700,28211147,1796,1796,1796,1796,0
20230809,155600,28211147,1796,1796,1796,1796,0
20230809,155500,28211147,1796,1796,1796,1796,0
20230809,155400,28211147,1796,1796,1796,1796,0
20230809,155300,28211147,1796,1796,1796,1796,0
20230809,155200,28211147,1796,1796,1796,1796,0
20230809,155100,28211147,1796,1796,1796,1796,0
20230809,155000,28211147,1796,1796,1796,1796,0
20230809,154900,28211147,1796,1796,1796,1796,0
20230809,154800,28211147,1796,1796,1796,1796,0
20230809,154700,28211147,1796,1796,1796,1796,0
20230809,154600,28211147,1796,1796,1796,1796,0
20230809,154500,28211147,1796,1796,1796,1796,667
20230809,154400,28211147,1796,1796,1796,1796,0
20230809,154300,28211147,1796,1796,1796,1796,0
20230809,154200,28211147,1796,1796,1796,1796,0
20230809,154100,28211147,1796,1796,1796,1796,0
20230809,154000,28211147,1796,1796,1796,1796,0
20230809,153900,28211147,1796,1796,1796,1796,0
20230809,153800,28211147,1796,1796,1796,1796,0
20230809,153700,28211147,1796,1796,1796,1796,0
20230809,153600,28211147,1796,1796,1796,1796,0
20230809,153500,28211147,1796,1796,1796,1796,0
20230809,153400,28211147,1796,1796,1796,1796,0
20230809,153300,28211147,1796,1796,1796,1796,0
20230809,153200,28211147,1796,1796,1796,1796,0
20230809,153100,28211147,1796,1796,1796,1796,0
20230809,153000,28211147,1796,1796,1796,1796,667
20230809,152900,27013215,1796,1796,1796,1796,0
20230809,152800,27013215,1796,1796,1796,1796,0
20230809,152700,27013215,1796,1796,1796,1796,0
20230809,152600,27013215,1796,1796,1796,1796,0
20230809,152500,27013215,1796,1796,1796,1796,0
20230809,152400,27013215,1796,1796,1796,1796,0
20230809,152300,27013215,1796,1796,1796,1796,0
20230809,152200,27013215,1796,1796,1796,1796,0
20230809,152100,27013215,1796,1796,1796,1796,0
20230809,152000,27013215,1796,1796,1796,1796,0
20230809,151900,27013215,1796,1796,1796,1796,0
20230809,151800,27013215,1796,1796,1796,1796,0
20230809,151700,27013215,1796,1796,1796,1796,0
20230809,151600,27013215,1796,1796,1796,1796,0
20230809,151500,27013215,1796,1796,1796,1796,0
20230809,151400,27013215,1796,1796,1796,1796,0
20230809,151300,27013215,1796,1796,1796,1796,0
20230809,151200,27013215,1796,1796,1796,1796,0
20230809,151100,27013215,1796,1796,1796,1796,0
20230809,151000,27013215,1796,1796,1796,1796,98
20230809,150900,26837207,1796,1796,1796,1796,1
20230809,150800,26835411,1792,1792,1792,1792,10
20230809,150700,26817491,1792,1792,1792,1792,0
20230809,150600,26817491,1792,1792,1792,1792,0
20230809,150500,26817491,1792,1792,1792,1792,600
20230809,150400,25742291,1792,1792,1792,1792,500
20230809,150300,24846291,1792,1792,1792,1792,0
20230809,150200,24846291,1792,1792,1792,1792,0
20230809,150100,24846291,1792,1792,1792,1792,280
20230809,150000,24344531,1792,1792,1792,1792,0
20230809,145900,24344531,1792,1792,1792,1792,0
20230809,145800,24344531,1792,1792,1792,1792,50
20230809,145700,24254931,1792,1792,1792,1792,0
20230809,145600,24254931,1792,1792,1792,1792,0
20230809,145500,24254931,1792,1792,1792,1792,0
20230809,145400,24254931,1792,1792,1792,1792,0
20230809,145300,24254931,1792,1792,1792,1792,0
20230809,145200,24254931,1792,1792,1792,1792,1
20230809,145100,24253139,1792,1792,1792,1792,16
20230809,145000,24224467,1792,1792,1792,1792,0
20230809,144900,24224467,1792,1792,1792,1792,0
20230809,144800,24224467,1792,1792,1792,1792,0
20230809,144700,24224467,1792,1792,1792,1792,0
20230809,144600,24224467,1792,1792,1792,1792,0
20230809,144500,24224467,1792,1792,1792,1792,0
20230809,144400,24224467,1792,1792,1792,1792,0
20230809,144300,24224467,1792,1792,1792,1792,0
20230809,144200,24224467,1792,1792,1792,1792,500
20230809,144100,23328467,1792,1793,1793,1792,246
20230809,144000,22887629,1792,1792,1792,1792,329
20230809,143900,22298061,1792,1792,1792,1792,0
20230809,143800,22298061,1792,1792,1792,1792,0
20230809,143700,22298061,1792,1791,1792,1791,300
20230809,143600,21760590,1791,1791,1791,1791,100
20230809,143500,21581490,1791,1791,1791,1791,0
20230809,143400,21581490,1791,1791,1791,1791,0
20230809,143300,21581490,1791,1791,1791,1791,0
20230809,143200,21581490,1791,1791,1791,1791,0
20230809,143100,21581490,1791,1791,1791,1791,0
20230809,143000,21581490,1791,1791,1791,1791,0
20230809,142900,21581490,1791,1791,1791,1791,20
20230809,142800,21545670,1791,1791,1791,1791,0
20230809,142700,21545670,1791,1791,1791,1791,0
20230809,142600,21545670,1791,1791,1791,1791,100
20230809,142500,21366570,1791,1791,1791,1791,0
20230809,142400,21366570,1791,1790,1791,1790,506
20230809,142300,20460824,1791,1791,1791,1791,400
20230809,142200,19744424,1790,1790,1790,1790,0
20230809,142100,19744424,1790,1791,1791,1790,2509
20230809,142000,15251056,1791,1791,1791,1791,0
20230809,141900,15251056,1791,1791,1791,1791,0
20230809,141800,15251056,1791,1791,1791,1791,0
20230809,141700,15251056,1791,1791,1791,1791,0
20230809,141600,15251056,1791,1791,1791,1791,0
20230809,141500,15251056,1791,1791,1791,1791,0
20230809,141400,15251056,1791,1791,1791,1791,0
20230809,141300,15251056,1791,1791,1791,1791,0
20230809,141200,15251056,1791,1791,1791,1791,0
20230809,141100,15251056,1791,1791,1791,1791,0
20230809,141000,15251056,1791,1791,1791,1791,0
20230809,140900,15251056,1791,1791,1791,1791,0
20230809,140800,15251056,1791,1791,1791,1791,0
20230809,140700,15251056,1791,1791,1791,1791,0
20230809,140600,15251056,1791,1791,1791,1791,0
20230809,140500,15251056,1791,1791,1791,1791,0
20230809,140400,15251056,1791,1791,1791,1791,0
20230809,140300,15251056,1791,1791,1791,1791,0
20230809,140200,15251056,1791,1792,1792,1791,2
20230809,140100,15247473,1792,1792,1792,1792,853
20230809,140000,13718897,1792,1792,1792,1792,0
20230809,135900,13718897,1792,1792,1792,1792,0
20230809,135800,13718897,1792,1792,1792,1792,0
20230809,135700,13718897,1792,1792,1792,1792,0
20230809,135600,13718897,1792,1792,1792,1792,0
20230809,135500,13718897,1792,1792,1792,1792,0
20230809,135400,13718897,1792,1792,1792,1792,0
20230809,135300,13718897,1792,1792,1792,1792,0
20230809,135200,13718897,1792,1792,1792,1792,0
20230809,135100,13718897,1792,1792,1792,1792,600
20230809,135000,12643697,1792,1792,1792,1792,0
20230809,134900,12643697,1792,1792,1792,1792,0
20230809,134800,12643697,1792,1792,1792,1792,30
20230809,134700,12589937,1792,1793,1793,1792,133
20230809,134600,12351560,1794,1794,1794,1794,0
20230809,134500,12351560,1794,1794,1794,1794,0
20230809,134400,12351560,1794,1794,1794,1794,5
20230809,134300,12342590,1794,1794,1794,1794,0
20230809,134200,12342590,1794,1794,1794,1794,0
20230809,134100,12342590,1794,1794,1794,1794,100
20230809,134000,12163190,1793,1793,1793,1793,0
20230809,133900,12163190,1793,1793,1793,1793,0
20230809,133800,12163190,1793,1793,1793,1793,0
20230809,133700,12163190,1793,1793,1793,1793,0
20230809,133600,12163190,1793,1793,1793,1793,0
20230809,133500,12163190,1793,1793,1793,1793,0
20230809,133400,12163190,1793,1793,1793,1793,0
20230809,133300,12163190,1793,1793,1793,1793,0
20230809,133200,12163190,1793,1793,1793,1793,0
20230809,133100,12163190,1793,1793,1793,1793,0
20230809,133000,12163190,1793,1793,1793,1793,0
20230809,132900,12163190,1793,1793,1793,1793,0
20230809,132800,12163190,1793,1793,1793,1793,0
20230809,132700,12163190,1793,1793,1793,1793,0
20230809,132600,12163190,1793,1793,1793,1793,0
20230809,132500,12163190,1793,1793,1793,1793,3
20230809,132400,12157811,1792,1792,1792,1792,0
20230809,132300,12157811,1792,1792,1792,1792,0
20230809,132200,12157811,1792,1792,1792,1792,0
20230809,132100,12157811,1792,1792,1792,1792,0
20230809,132000,12157811,1792,1792,1792,1792,0
20230809,131900,12157811,1792,1792,1792,1792,0
20230809,131800,12157811,1792,1792,1792,1792,0
20230809,131700,12157811,1792,1792,1792,1792,0
20230809,131600,12157811,1792,1792,1792,1792,0
20230809,131500,12157811,1792,1792,1792,1792,21
20230809,131400,12120179,1794,1794,1794,1794,0
20230809,131300,12120179,1794,1792,1794,1792,2
20230809,131200,12116593,1793,1793,1793,1793,0
20230809,131100,12116593,1793,1793,1793,1793,0
20230809,131000,12116593,1793,1793,1793,1793,0
20230809,130900,12116593,1793,1793,1793,1793,0
20230809,130800,12116593,1793,1793,1793,1793,15
20230809,130700,12089698,1793,1793,1793,1793,592
20230809,130600,11028242,1794,1794,1794,1794,0
20230809,130500,11028242,1794,1794,1794,1794,0
20230809,130400,11028242,1794,1794,1794,1794,0
20230809,130300,11028242,1794,1794,1794,1794,0
20230809,130200,11028242,1794,1794,1794,1794,10
20230809,130100,11010302,1794,1794,1794,1794,40
20230809,130000,10938542,1794,1794,1794,1794,0
20230809,125900,10938542,1794,1794,1794,1794,0
20230809,125800,10938542,1794,1794,1794,1794,0
20230809,125700,10938542,1794,1794,1794,1794,0
20230809,125600,10938542,1794,1794,1794,1794,0
20230809,125500,10938542,1794,1794,1794,1794,0
20230809,125400,10938542,1794,1794,1794,1794,0
20230809,125300,10938542,1794,1795,1795,1794,92
20230809,125200,10773488,1795,1795,1795,1795,0
20230809,125100,10773488,1795,1795,1795,1795,0
20230809,125000,10773488,1795,1795,1795,1795,0
20230809,124900,10773488,1795,1795,1795,1795,0
20230809,124800,10773488,1795,1795,1795,1795,5
20230809,124700,10764513,1795,1796,1796,1795,2
20230809,124600,10760922,1796,1796,1796,1796,0
20230809,124500,10760922,1796,1796,1796,1796,0
20230809,124400,10760922,1796,1796,1796,1796,20
20230809,124300,10725002,1796,1795,1796,1795,2
20230809,124200,10721411,1796,1796,1796,1796,0
20230809,124100,10721411,1796,1796,1796,1796,0
20230809,124000,10721411,1796,1796,1796,1796,1
20230809,123900,10719615,1796,1796,1796,1796,0
20230809,123800,10719615,1796,1796,1796,1796,0
20230809,123700,10719615,1796,1796,1796,1796,0
20230809,123600,10719615,1796,1796,1796,1796,0
20230809,123500,10719615,1796,1796,1796,1796,3
20230809,123400,10714227,1796,1796,1796,1796,0
20230809,123300,10714227,1796,1796,1796,1796,0
20230809,123200,10714227,1796,1796,1796,1796,0
20230809,123100,10714227,1796,1796,1796,1796,0
20230809,123000,10714227,1796,1796,1796,1796,0
20230809,122900,10714227,1796,1796,1796,1796,0
20230809,122800,10714227,1796,1796,1796,1796,0
20230809,122700,10714227,1796,1796,1796,1796,0
20230809,122600,10714227,1796,1796,1796,1796,3
20230809,122500,10708839,1798,1798,1798,1798,0
20230809,122400,10708839,1798,1798,1798,1798,0
20230809,122300,10708839,1798,1798,1798,1798,0
20230809,122200,10708839,1798,1798,1798,1798,0
20230809,122100,10708839,1798,1798,1798,1798,0
20230809,122000,10708839,1798,1798,1798,1798,0
20230809,121900,10708839,1798,1798,1798,1798,0
20230809,121800,10708839,1798,1798,1798,1798,0
20230809,121700,10708839,1798,1798,1798,1798,0
20230809,121600,10708839,1798,1798,1798,1798,0
20230809,121500,10708839,1798,1798,1798,1798,0
20230809,121400,10708839,1798,1798,1798,1798,0
20230809,121300,10708839,1798,1798,1798,1798,0
20230809,121200,10708839,1798,1798,1798,1798,0
20230809,121100,10708839,1798,1798,1798,1798,0
20230809,121000,10708839,1798,1798,1798,1798,0
20230809,120900,10708839,1798,1798,1798,1798,0
20230809,120800,10708839,1798,1798,1798,1798,0
20230809,120700,10708839,1798,1798,1798,1798,0
20230809,120600,10708839,1798,1798,1798,1798,0
20230809,120500,10708839,1798,1798,1798,1798,0
20230809,120400,10708839,1798,1798,1798,1798,0
20230809,120300,10708839,1798,1798,1798,1798,0
20230809,120200,10708839,1798,1798,1798,1798,0
20230809,120100,10708839,1798,1798,1798,1798,0
20230809,120000,10708839,1798,1798,1798,1798,50
20230809,115900,10618939,1798,1798,1798,1798,0
20230809,115800,10618939,1798,1797,1798,1797,100
20230809,115700,10439214,1797,1797,1797,1797,0
20230809,115600,10439214,1797,1797,1797,1797,0
20230809,115500,10439214,1797,1797,1797,1797,0
20230809,115400,10439214,1797,1797,1797,1797,100
20230809,115300,10259514,1798,1798,1798,1798,0
20230809,115200,10259514,1798,1798,1798,1798,0
20230809,115100,10259514,1798,1798,1798,1798,0
20230809,115000,10259514,1798,1798,1798,1798,0
20230809,114900,10259514,1798,1798,1798,1798,0
20230809,114800,10259514,1798,1798,1798,1798,0
20230809,114700,10259514,1798,1798,1798,1798,0
20230809,114600,10259514,1798,1798,1798,1798,7
20230809,114500,10246928,1798,1798,1798,1798,0
20230809,114400,10246928,1798,1798,1798,1798,0
20230809,114300,10246928,1798,1798,1798,1798,0
20230809,114200,10246928,1798,1798,1798,1798,0
20230809,114100,10246928,1798,1798,1798,1798,10
20230809,114000,10228948,1799,1799,1799,1799,0
20230809,113900,10228948,1799,1799,1799,1799,0
20230809,113800,10228948,1799,1799,1799,1799,0
20230809,113700,10228948,1799,1799,1799,1799,0
20230809,113600,10228948,1799,1799,1799,1799,0
20230809,113500,10228948,1799,1799,1799,1799,0
20230809,113400,10228948,1799,1799,1799,1799,0
20230809,113300,10228948,1799,1799,1799,1799,0
20230809,113200,10228948,1799,1799,1799,1799,0
20230809,113100,10228948,1799,1799,1799,1799,0
20230809,113000,10228948,1799,1799,1799,1799,0
20230809,112900,10228948,1799,1799,1799,1799,0
20230809,112800,10228948,1799,1799,1799,1799,0
20230809,112700,10228948,1799,1799,1799,1799,0
20230809,112600,10228948,1799,1799,1799,1799,0
20230809,112500,10228948,1799,1799,1799,1799,0
20230809,112400,10228948,1799,1799,1799,1799,0
20230809,112300,10228948,1799,1799,1799,1799,0
20230809,112200,10228948,1799,1799,1799,1799,0
20230809,112100,10228948,1799,1799,1799,1799,0
20230809,112000,10228948,1799,1799,1799,1799,0
20230809,111900,10228948,1799,1799,1799,1799,0
20230809,111800,10228948,1799,1799,1799,1799,0
20230809,111700,10228948,1799,1799,1799,1799,0
20230809,111600,10228948,1799,1799,1799,1799,0
20230809,111500,10228948,1799,1799,1799,1799,0
20230809,111400,10228948,1799,1799,1799,1799,30
20230809,111300,10174978,1799,1799,1799,1799,0
20230809,111200,10174978,1799,1799,1799,1799,0
20230809,111100,10174978,1799,1799,1799,1799,0
20230809,111000,10174978,1799,1799,1799,1799,0
20230809,110900,10174978,1799,1799,1799,1799,0
20230809,110800,10174978,1799,1799,1799,1799,0
20230809,110700,10174978,1799,1799,1799,1799,0
20230809,110600,10174978,1799,1799,1799,1799,0
20230809,110500,10174978,1799,1799,1799,1799,0
20230809,110400,10174978,1799,1799,1799,1799,0
20230809,110300,10174978,1799,1799,1799,1799,0
20230809,110200,10174978,1799,1799,1799,1799,0
20230809,110100,10174978,1799,1799,1799,1799,0
20230809,110000,10174978,1799,1799,1799,1799,0
20230809,105900,10174978,1799,1799,1799,1799,0
20230809,105800,10174978,1799,1799,1799,1799,0
20230809,105700,10174978,1799,1799,1799,1799,0
20230809,105600,10174978,1799,1799,1799,1799,0
20230809,105500,10174978,1799,1799,1799,1799,19
20230809,105400,10140797,1799,1799,1799,1799,0
20230809,105300,10140797,1799,1799,1799,1799,5
20230809,105200,10131802,1799,1799,1799,1799,0
20230809,105100,10131802,1799,1799,1799,1799,0
20230809,105000,10131802,1799,1799,1799,1799,0
20230809,104900,10131802,1799,1799,1799,1799,0
20230809,104800,10131802,1799,1799,1799,1799,0
20230809,104700,10131802,1799,1799,1799,1799,0
20230809,104600,10131802,1799,1799,1799,1799,0
20230809,104500,10131802,1799,1799,1799,1799,0
20230809,104400,10131802,1799,1799,1799,1799,0
20230809,104300,10131802,1799,1799,1799,1799,0
20230809,104200,10131802,1799,1799,1799,1799,0
20230809,104100,10131802,1799,1799,1799,1799,0
20230809,104000,10131802,1799,1799,1799,1799,0
20230809,103900,10131802,1799,1799,1799,1799,0
20230809,103800,10131802,1799,1799,1799,1799,0
20230809,103700,10131802,1799,1799,1799,1799,0
20230809,103600,10131802,1799,1799,1799,1799,0
20230809,103500,10131802,1799,1799,1799,1799,1
20230809,103400,10130003,1793,1793,1793,1793,0
20230809,103300,10130003,1793,1793,1793,1793,0
20230809,103200,10130003,1793,1793,1793,1793,0
20230809,103100,10130003,1793,1793,1793,1793,0
20230809,103000,10130003,1793,1793,1793,1793,0
20230809,102900,10130003,1793,1793,1793,1793,7
20230809,102800,10117452,1799,1799,1799,1799,0
20230809,102700,10117452,1799,1799,1799,1799,0
20230809,102600,10117452,1799,1799,1799,1799,0
20230809,102500,10117452,1799,1799,1799,1799,0
20230809,102400,10117452,1799,1799,1799,1799,0
20230809,102300,10117452,1799,1799,1799,1799,0
20230809,102200,10117452,1799,1799,1799,1799,0
20230809,102100,10117452,1799,1799,1799,1799,0
20230809,102000,10117452,1799,1799,1799,1799,0
20230809,101900,10117452,1799,1799,1799,1799,0
20230809,101800,10117452,1799,1799,1799,1799,0
20230809,101700,10117452,1799,1799,1799,1799,0
20230809,101600,10117452,1799,1799,1799,1799,0
20230809,101500,10117452,1799,1799,1799,1799,0
20230809,101400,10117452,1799,1799,1799,1799,0
20230809,101300,10117452,1799,1799,1799,1799,0
20230809,101200,10117452,1799,1799,1799,1799,0
20230809,101100,10117452,1799,1799,1799,1799,0
20230809,101000,10117452,1799,1799,1799,1799,0
20230809,100900,10117452,1799,1799,1799,1799,0
20230809,100800,10117452,1799,1799,1799,1799,200
20230809,100700,9757652,1799,1799,1799,1799,0
20230809,100600,9757652,1799,1799,1799,1799,1
20230809,100500,9755853,1799,1799,1799,1799,0
20230809,100400,9755853,1799,1799,1799,1799,1
20230809,100300,9754054,1799,1799,1799,1799,0
20230809,100200,9754054,1799,1799,1799,1799,0
20230809,100100,9754054,1799,1799,1799,1799,0
20230809,100000,9754054,1799,1799,1799,1799,0
20230809,095900,9754054,1799,1799,1799,1799,0
20230809,095800,9754054,1799,1799,1799,1799,0
20230809,095700,9754054,1799,1799,1799,1799,0
20230809,095600,9754054,1799,1799,1799,1799,550
20230809,095500,8764604,1799,1799,1799,1799,1
20230809,095400,8762805,1799,1799,1799,1799,41
20230809,095300,8689046,1799,1799,1799,1799,0
20230809,095200,8689046,1799,1799,1799,1799,0
20230809,095100,8689046,1799,1799,1799,1799,0
20230809,095000,8689046,1799,1799,1799,1799,0
20230809,094900,8689046,1799,1799,1799,1799,1
20230809,094800,8687247,1799,1799,1799,1799,0
20230809,094700,8687247,1799,1799,1799,1799,10
20230809,094600,8669257,1799,1799,1799,1799,10
20230809,094500,8651267,1800,1800,1800,1800,50
20230809,094400,8561267,1800,1800,1800,1800,2000
20230809,094300,4961267,1800,1798,1800,1798,414
20230809,094200,4216129,1800,1800,1800,1800,0
20230809,094100,4216129,1800,1800,1800,1800,0
20230809,094000,4216129,1800,1800,1800,1800,0
20230809,093900,4216129,1800,1800,1800,1800,0
20230809,093800,4216129,1800,1800,1800,1800,0
20230809,093700,4216129,1800,1800,1800,1800,0
20230809,093600,4216129,1800,1800,1800,1800,909
20230809,093500,2579929,1801,1801,1801,1801,10
20230809,093400,2561919,1801,1801,1801,1801,0
20230809,093300,2561919,1801,1801,1801,1801,0
20230809,093200,2561919,1801,1801,1801,1801,105
20230809,093100,2372814,1801,1801,1801,1801,5
20230809,093000,2363809,1801,1801,1801,1801,0
20230809,092900,2363809,1801,1801,1801,1801,0
20230809,092800,2363809,1801,1801,1801,1801,0
20230809,092700,2363809,1801,1801,1801,1801,0
20230809,092600,2363809,1801,1801,1801,1801,0
20230809,092500,2363809,1801,1801,1801,1801,0
20230809,092400,2363809,1801,1801,1801,1801,0
20230809,092300,2363809,1801,1801,1801,1801,0
20230809,092200,2363809,1801,1801,1801,1801,0
20230809,092100,2363809,1801,1801,1801,1801,0
20230809,092000,2363809,1801,1801,1801,1801,25
20230809,091900,2318784,1801,1801,1801,1801,0
20230809,091800,2318784,1801,1801,1801,1801,1
20230809,091700,2316983,1800,1800,1800,1800,0
20230809,091600,2316983,1800,1800,1800,1800,0
20230809,091500,2316983,1800,1800,1800,1800,117
20230809,091400,2106383,1800,1800,1800,1800,0
20230809,091300,2106383,1800,1800,1800,1800,0
20230809,091200,2106383,1800,1800,1800,1800,0
20230809,091100,2106383,1800,1800,1800,1800,481
20230809,091000,1240583,1812,1812,1812,1812,0
20230809,090900,1240583,1812,1812,1812,1812,0
20230809,090800,1240583,1812,1812,1812,1812,1
20230809,090700,1238771,1800,1800,1800,1800,0
20230809,090600,1238771,1800,1800,1800,1800,106
20230809,090500,1047971,1788,1788,1788,1788,0
20230809,090400,1047971,1788,1798,1798,1788,510
20230809,090300,135690,1800,1800,1800,1800,0
20230809,090200,135690,1800,1800,1800,1800,0
20230809,090100,135690,1800,1800,1800,1800,0
20230809,090000,135690,1800,1813,1813,1800,75