KissMeData/013700/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185500,84135833,1701,1701,1701,1701,744
20230705,185400,84135833,1701,1701,1701,1701,0
20230705,185300,84135833,1701,1701,1701,1701,0
20230705,185200,84135833,1701,1701,1701,1701,0
20230705,185100,84135833,1701,1701,1701,1701,0
20230705,185000,84135833,1701,1701,1701,1701,0
20230705,184900,84135833,1701,1701,1701,1701,0
20230705,184800,84135833,1701,1701,1701,1701,0
20230705,184700,84135833,1701,1701,1701,1701,0
20230705,184600,84135833,1701,1701,1701,1701,0
20230705,184500,84135833,1701,1701,1701,1701,0
20230705,184400,84135833,1701,1701,1701,1701,0
20230705,184300,84135833,1701,1701,1701,1701,0
20230705,184200,84135833,1701,1701,1701,1701,0
20230705,184100,84135833,1701,1701,1701,1701,0
20230705,184000,84135833,1701,1701,1701,1701,0
20230705,183900,84135833,1701,1701,1701,1701,0
20230705,183800,84135833,1701,1701,1701,1701,0
20230705,183700,84135833,1701,1701,1701,1701,0
20230705,183600,84135833,1701,1701,1701,1701,0
20230705,183500,84135833,1701,1701,1701,1701,0
20230705,183400,84135833,1701,1701,1701,1701,0
20230705,183300,84135833,1701,1701,1701,1701,0
20230705,183200,84135833,1701,1701,1701,1701,0
20230705,183100,84135833,1701,1701,1701,1701,0
20230705,183000,84135833,1701,1701,1701,1701,0
20230705,182900,84135833,1701,1701,1701,1701,0
20230705,182800,84135833,1701,1701,1701,1701,0
20230705,182700,84135833,1701,1701,1701,1701,0
20230705,182600,84135833,1701,1701,1701,1701,0
20230705,182500,84135833,1701,1701,1701,1701,744
20230705,182400,84135833,1701,1701,1701,1701,0
20230705,182300,84135833,1701,1701,1701,1701,0
20230705,182200,84135833,1701,1701,1701,1701,0
20230705,182100,84135833,1701,1701,1701,1701,0
20230705,182000,84135833,1701,1701,1701,1701,0
20230705,181900,84135833,1701,1701,1701,1701,0
20230705,181800,84135833,1701,1701,1701,1701,0
20230705,181700,84135833,1701,1701,1701,1701,0
20230705,181600,84135833,1701,1701,1701,1701,0
20230705,181500,84135833,1701,1701,1701,1701,0
20230705,181400,84135833,1701,1701,1701,1701,0
20230705,181300,84135833,1701,1701,1701,1701,0
20230705,181200,84135833,1701,1701,1701,1701,0
20230705,181100,84135833,1701,1701,1701,1701,0
20230705,181000,84135833,1701,1701,1701,1701,0
20230705,180900,84135833,1701,1701,1701,1701,0
20230705,180800,84135833,1701,1701,1701,1701,0
20230705,180700,84135833,1701,1701,1701,1701,0
20230705,180600,84135833,1701,1701,1701,1701,0
20230705,180500,84135833,1701,1701,1701,1701,0
20230705,180400,84135833,1701,1701,1701,1701,0
20230705,180300,84135833,1701,1701,1701,1701,0
20230705,180200,84135833,1701,1701,1701,1701,0
20230705,180100,84135833,1701,1701,1701,1701,0
20230705,180000,84135833,1701,1701,1701,1701,0
20230705,175900,84135833,1701,1701,1701,1701,0
20230705,175800,84135833,1701,1701,1701,1701,0
20230705,175700,84135833,1701,1701,1701,1701,0
20230705,175600,84135833,1701,1701,1701,1701,0
20230705,175500,84135833,1701,1701,1701,1701,744
20230705,175400,84135833,1701,1701,1701,1701,0
20230705,175300,84135833,1701,1701,1701,1701,0
20230705,175200,84135833,1701,1701,1701,1701,0
20230705,175100,84135833,1701,1701,1701,1701,0
20230705,175000,84135833,1701,1701,1701,1701,0
20230705,174900,84135833,1701,1701,1701,1701,0
20230705,174800,84135833,1701,1701,1701,1701,0
20230705,174700,84135833,1701,1701,1701,1701,0
20230705,174600,84135833,1701,1701,1701,1701,0
20230705,174500,84135833,1701,1701,1701,1701,0
20230705,174400,84135833,1701,1701,1701,1701,0
20230705,174300,84135833,1701,1701,1701,1701,0
20230705,174200,84135833,1701,1701,1701,1701,0
20230705,174100,84135833,1701,1701,1701,1701,0
20230705,174000,84135833,1701,1701,1701,1701,0
20230705,173900,84135833,1701,1701,1701,1701,0
20230705,173800,84135833,1701,1701,1701,1701,0
20230705,173700,84135833,1701,1701,1701,1701,0
20230705,173600,84135833,1701,1701,1701,1701,0
20230705,173500,84135833,1701,1701,1701,1701,0
20230705,173400,84135833,1701,1701,1701,1701,0
20230705,173300,84135833,1701,1701,1701,1701,0
20230705,173200,84135833,1701,1701,1701,1701,0
20230705,173100,84135833,1701,1701,1701,1701,0
20230705,173000,84135833,1701,1701,1701,1701,0
20230705,172900,84135833,1701,1701,1701,1701,0
20230705,172800,84135833,1701,1701,1701,1701,0
20230705,172700,84135833,1701,1701,1701,1701,0
20230705,172600,84135833,1701,1701,1701,1701,0
20230705,172500,84135833,1701,1701,1701,1701,744
20230705,172400,84135833,1701,1701,1701,1701,0
20230705,172300,84135833,1701,1701,1701,1701,0
20230705,172200,84135833,1701,1701,1701,1701,0
20230705,172100,84135833,1701,1701,1701,1701,0
20230705,172000,84135833,1701,1701,1701,1701,0
20230705,171900,84135833,1701,1701,1701,1701,0
20230705,171800,84135833,1701,1701,1701,1701,0
20230705,171700,84135833,1701,1701,1701,1701,0
20230705,171600,84135833,1701,1701,1701,1701,0
20230705,171500,84135833,1701,1701,1701,1701,0
20230705,171400,84135833,1701,1701,1701,1701,0
20230705,171300,84135833,1701,1701,1701,1701,0
20230705,171200,84135833,1701,1701,1701,1701,0
20230705,171100,84135833,1701,1701,1701,1701,0
20230705,171000,84135833,1701,1701,1701,1701,0
20230705,170900,84135833,1701,1701,1701,1701,0
20230705,170800,84135833,1701,1701,1701,1701,0
20230705,170700,84135833,1701,1701,1701,1701,0
20230705,170600,84135833,1701,1701,1701,1701,0
20230705,170500,84135833,1701,1701,1701,1701,0
20230705,170400,84135833,1701,1701,1701,1701,0
20230705,170300,84135833,1701,1701,1701,1701,0
20230705,170200,84135833,1701,1701,1701,1701,0
20230705,170100,84135833,1701,1701,1701,1701,0
20230705,170000,84135833,1701,1701,1701,1701,0
20230705,165900,84135833,1701,1701,1701,1701,0
20230705,165800,84135833,1701,1701,1701,1701,0
20230705,165700,84135833,1701,1701,1701,1701,0
20230705,165600,84135833,1701,1701,1701,1701,0
20230705,165500,84135833,1701,1701,1701,1701,744
20230705,165400,84135833,1701,1701,1701,1701,0
20230705,165300,84135833,1701,1701,1701,1701,0
20230705,165200,84135833,1701,1701,1701,1701,0
20230705,165100,84135833,1701,1701,1701,1701,0
20230705,165000,84135833,1701,1701,1701,1701,0
20230705,164900,84135833,1701,1701,1701,1701,0
20230705,164800,84135833,1701,1701,1701,1701,0
20230705,164700,84135833,1701,1701,1701,1701,0
20230705,164600,84135833,1701,1701,1701,1701,0
20230705,164500,84135833,1701,1701,1701,1701,0
20230705,164400,84135833,1701,1701,1701,1701,0
20230705,164300,84135833,1701,1701,1701,1701,0
20230705,164200,84135833,1701,1701,1701,1701,0
20230705,164100,84135833,1701,1701,1701,1701,0
20230705,164000,84135833,1701,1701,1701,1701,0
20230705,163900,84135833,1701,1701,1701,1701,0
20230705,163800,84135833,1701,1701,1701,1701,0
20230705,163700,84135833,1701,1701,1701,1701,0
20230705,163600,84135833,1701,1701,1701,1701,0
20230705,163500,84135833,1701,1701,1701,1701,0
20230705,163400,84135833,1701,1701,1701,1701,0
20230705,163300,84135833,1701,1701,1701,1701,0
20230705,163200,84135833,1701,1701,1701,1701,0
20230705,163100,84135833,1701,1701,1701,1701,0
20230705,163000,84135833,1701,1701,1701,1701,0
20230705,162900,84135833,1701,1701,1701,1701,0
20230705,162800,84135833,1701,1701,1701,1701,0
20230705,162700,84135833,1701,1701,1701,1701,0
20230705,162600,84135833,1701,1701,1701,1701,0
20230705,162500,84135833,1701,1701,1701,1701,744
20230705,162400,84135833,1701,1701,1701,1701,0
20230705,162300,84135833,1701,1701,1701,1701,0
20230705,162200,84135833,1701,1701,1701,1701,0
20230705,162100,84135833,1701,1701,1701,1701,0
20230705,162000,84135833,1701,1701,1701,1701,0
20230705,161900,84135833,1701,1701,1701,1701,0
20230705,161800,84135833,1701,1701,1701,1701,0
20230705,161700,84135833,1701,1701,1701,1701,0
20230705,161600,84135833,1701,1701,1701,1701,0
20230705,161500,84135833,1701,1701,1701,1701,0
20230705,161400,84135833,1701,1701,1701,1701,0
20230705,161300,84135833,1701,1701,1701,1701,0
20230705,161200,84135833,1701,1701,1701,1701,0
20230705,161100,84135833,1701,1701,1701,1701,0
20230705,161000,84135833,1701,1701,1701,1701,0
20230705,160900,84135833,1701,1701,1701,1701,0
20230705,160800,84135833,1701,1701,1701,1701,0
20230705,160700,84135833,1701,1701,1701,1701,0
20230705,160600,84135833,1701,1701,1701,1701,0
20230705,160500,84135833,1701,1701,1701,1701,0
20230705,160400,84135833,1701,1701,1701,1701,0
20230705,160300,84135833,1701,1701,1701,1701,0
20230705,160200,84135833,1701,1701,1701,1701,0
20230705,160100,84135833,1701,1701,1701,1701,0
20230705,160000,84135833,1701,1701,1701,1701,0
20230705,155900,84135833,1701,1701,1701,1701,0
20230705,155800,84135833,1701,1701,1701,1701,0
20230705,155700,84135833,1701,1701,1701,1701,0
20230705,155600,84135833,1701,1701,1701,1701,0
20230705,155500,84135833,1701,1701,1701,1701,744
20230705,155400,84135833,1701,1701,1701,1701,0
20230705,155300,84135833,1701,1701,1701,1701,0
20230705,155200,84135833,1701,1701,1701,1701,0
20230705,155100,84135833,1701,1701,1701,1701,0
20230705,155000,84135833,1701,1701,1701,1701,0
20230705,154900,84135833,1701,1701,1701,1701,0
20230705,154800,84135833,1701,1701,1701,1701,0
20230705,154700,84135833,1701,1701,1701,1701,0
20230705,154600,84135833,1701,1701,1701,1701,0
20230705,154500,84135833,1701,1701,1701,1701,0
20230705,154400,84135833,1701,1701,1701,1701,0
20230705,154300,84135833,1701,1701,1701,1701,0
20230705,154200,84135833,1701,1701,1701,1701,0
20230705,154100,84135833,1701,1701,1701,1701,0
20230705,154000,84135833,1701,1701,1701,1701,0
20230705,153900,84135833,1701,1701,1701,1701,0
20230705,153800,84135833,1701,1701,1701,1701,0
20230705,153700,84135833,1701,1701,1701,1701,0
20230705,153600,84135833,1701,1701,1701,1701,0
20230705,153500,84135833,1701,1701,1701,1701,0
20230705,153400,84135833,1701,1701,1701,1701,0
20230705,153300,84135833,1701,1701,1701,1701,0
20230705,153200,84135833,1701,1701,1701,1701,0
20230705,153100,84135833,1701,1701,1701,1701,0
20230705,153000,84135833,1701,1701,1701,1701,744
20230705,152900,82870289,1709,1709,1709,1709,0
20230705,152800,82870289,1709,1709,1709,1709,0
20230705,152700,82870289,1709,1709,1709,1709,0
20230705,152600,82870289,1709,1709,1709,1709,0
20230705,152500,82870289,1709,1709,1709,1709,0
20230705,152400,82870289,1709,1709,1709,1709,0
20230705,152300,82870289,1709,1709,1709,1709,0
20230705,152200,82870289,1709,1709,1709,1709,0
20230705,152100,82870289,1709,1709,1709,1709,0
20230705,152000,82870289,1709,1709,1709,1709,0
20230705,151900,82870289,1709,1709,1709,1709,0
20230705,151800,82870289,1709,1709,1709,1709,0
20230705,151700,82870289,1709,1709,1709,1709,7
20230705,151600,82858326,1709,1701,1709,1701,8
20230705,151500,82844694,1711,1711,1711,1711,0
20230705,151400,82844694,1711,1711,1711,1711,0
20230705,151300,82844694,1711,1711,1711,1711,0
20230705,151200,82844694,1711,1711,1711,1711,0
20230705,151100,82844694,1711,1711,1711,1711,0
20230705,151000,82844694,1711,1711,1711,1711,0
20230705,150900,82844694,1711,1711,1711,1711,0
20230705,150800,82844694,1711,1703,1711,1703,2001
20230705,150700,79426148,1701,1701,1701,1701,0
20230705,150600,79426148,1701,1701,1701,1701,13
20230705,150500,79404035,1704,1704,1704,1704,0
20230705,150400,79404035,1704,1704,1704,1704,0
20230705,150300,79404035,1704,1704,1704,1704,0
20230705,150200,79404035,1704,1704,1704,1704,0
20230705,150100,79404035,1704,1704,1704,1704,0
20230705,150000,79404035,1704,1704,1704,1704,0
20230705,145900,79404035,1704,1704,1704,1704,0
20230705,145800,79404035,1704,1704,1704,1704,0
20230705,145700,79404035,1704,1704,1704,1704,0
20230705,145600,79404035,1704,1704,1704,1704,10
20230705,145500,79386995,1706,1706,1706,1706,0
20230705,145400,79386995,1706,1706,1706,1706,0
20230705,145300,79386995,1706,1704,1706,1704,106
20230705,145200,79206221,1707,1707,1707,1707,0
20230705,145100,79206221,1707,1707,1707,1707,20
20230705,145000,79172081,1708,1708,1708,1708,0
20230705,144900,79172081,1708,1708,1708,1708,0
20230705,144800,79172081,1708,1708,1708,1708,0
20230705,144700,79172081,1708,1708,1708,1708,0
20230705,144600,79172081,1708,1708,1708,1708,0
20230705,144500,79172081,1708,1708,1708,1708,0
20230705,144400,79172081,1708,1708,1708,1708,0
20230705,144300,79172081,1708,1708,1708,1708,0
20230705,144200,79172081,1708,1708,1708,1708,0
20230705,144100,79172081,1708,1708,1708,1708,0
20230705,144000,79172081,1708,1708,1708,1708,0
20230705,143900,79172081,1708,1708,1708,1708,0
20230705,143800,79172081,1708,1708,1708,1708,0
20230705,143700,79172081,1708,1708,1708,1708,50
20230705,143600,79086681,1709,1709,1709,1709,0
20230705,143500,79086681,1709,1709,1709,1709,0
20230705,143400,79086681,1709,1709,1709,1709,0
20230705,143300,79086681,1709,1709,1709,1709,0
20230705,143200,79086681,1709,1709,1709,1709,0
20230705,143100,79086681,1709,1709,1709,1709,0
20230705,143000,79086681,1709,1709,1709,1709,1
20230705,142900,79084972,1703,1703,1703,1703,2
20230705,142800,79081566,1709,1709,1709,1709,0
20230705,142700,79081566,1709,1709,1709,1709,0
20230705,142600,79081566,1709,1709,1709,1709,0
20230705,142500,79081566,1709,1709,1709,1709,1
20230705,142400,79079857,1698,1698,1698,1698,234
20230705,142300,78682525,1698,1698,1698,1698,0
20230705,142200,78682525,1698,1698,1698,1698,34
20230705,142100,78624793,1709,1709,1709,1709,0
20230705,142000,78624793,1709,1709,1709,1709,0
20230705,141900,78624793,1709,1709,1709,1709,0
20230705,141800,78624793,1709,1709,1709,1709,0
20230705,141700,78624793,1709,1709,1709,1709,0
20230705,141600,78624793,1709,1709,1709,1709,1
20230705,141500,78623084,1698,1698,1698,1698,0
20230705,141400,78623084,1698,1699,1699,1698,467
20230705,141300,77830112,1700,1700,1700,1699,471
20230705,141200,77029512,1701,1701,1701,1701,0
20230705,141100,77029512,1701,1701,1701,1701,0
20230705,141000,77029512,1701,1701,1701,1701,0
20230705,140900,77029512,1701,1701,1701,1701,0
20230705,140800,77029512,1701,1701,1701,1701,0
20230705,140700,77029512,1701,1701,1701,1701,0
20230705,140600,77029512,1701,1701,1701,1701,10
20230705,140500,77012502,1710,1710,1710,1710,0
20230705,140400,77012502,1710,1710,1710,1710,0
20230705,140300,77012502,1710,1710,1710,1710,0
20230705,140200,77012502,1710,1710,1710,1710,0
20230705,140100,77012502,1710,1710,1710,1710,0
20230705,140000,77012502,1710,1710,1710,1710,0
20230705,135900,77012502,1710,1710,1710,1710,0
20230705,135800,77012502,1710,1710,1710,1710,0
20230705,135700,77012502,1710,1710,1710,1710,0
20230705,135600,77012502,1710,1710,1710,1710,0
20230705,135500,77012502,1710,1710,1710,1710,0
20230705,135400,77012502,1710,1710,1710,1710,1
20230705,135300,77010792,1700,1700,1700,1700,2426
20230705,135200,72886592,1700,1700,1700,1700,350
20230705,135100,72291592,1702,1702,1702,1702,50
20230705,135000,72206492,1702,1701,1702,1701,2393
20230705,134900,68134824,1702,1702,1702,1702,0
20230705,134800,68134824,1702,1702,1702,1702,0
20230705,134700,68134824,1702,1702,1702,1702,0
20230705,134600,68134824,1702,1702,1702,1702,0
20230705,134500,68134824,1702,1702,1702,1702,0
20230705,134400,68134824,1702,1702,1702,1702,0
20230705,134300,68134824,1702,1702,1702,1702,0
20230705,134200,68134824,1702,1702,1702,1702,20
20230705,134100,68100784,1702,1702,1702,1702,0
20230705,134000,68100784,1702,1702,1702,1702,0
20230705,133900,68100784,1702,1702,1702,1702,0
20230705,133800,68100784,1702,1702,1702,1702,1
20230705,133700,68099082,1701,1702,1702,1701,220
20230705,133600,67724842,1702,1702,1702,1702,10
20230705,133500,67707822,1702,1702,1702,1702,0
20230705,133400,67707822,1702,1702,1702,1702,603
20230705,133300,66681516,1702,1702,1702,1702,0
20230705,133200,66681516,1702,1702,1702,1702,0
20230705,133100,66681516,1702,1702,1702,1702,1
20230705,133000,66679814,1702,1702,1702,1702,189
20230705,132900,66358136,1702,1702,1702,1702,30
20230705,132800,66307076,1702,1702,1702,1702,0
20230705,132700,66307076,1702,1702,1702,1702,0
20230705,132600,66307076,1702,1702,1702,1702,0
20230705,132500,66307076,1702,1703,1703,1702,1454
20230705,132400,63832333,1711,1711,1711,1711,10
20230705,132300,63815223,1711,1711,1711,1711,0
20230705,132200,63815223,1711,1711,1711,1711,0
20230705,132100,63815223,1711,1711,1711,1711,1
20230705,132000,63813512,1711,1711,1711,1711,0
20230705,131900,63813512,1711,1711,1711,1711,0
20230705,131800,63813512,1711,1711,1711,1711,0
20230705,131700,63813512,1711,1711,1711,1711,0
20230705,131600,63813512,1711,1711,1711,1711,1
20230705,131500,63811801,1703,1703,1703,1703,292
20230705,131400,63314525,1711,1711,1711,1711,0
20230705,131300,63314525,1711,1711,1711,1711,0
20230705,131200,63314525,1711,1711,1711,1711,0
20230705,131100,63314525,1711,1711,1711,1711,0
20230705,131000,63314525,1711,1711,1711,1711,1
20230705,130900,63312814,1703,1703,1703,1703,0
20230705,130800,63312814,1703,1703,1703,1703,380
20230705,130700,62665674,1704,1704,1704,1704,10
20230705,130600,62648634,1703,1703,1703,1703,0
20230705,130500,62648634,1703,1703,1703,1703,0
20230705,130400,62648634,1703,1703,1703,1703,0
20230705,130300,62648634,1703,1703,1703,1703,0
20230705,130200,62648634,1703,1703,1703,1703,0
20230705,130100,62648634,1703,1703,1703,1703,0
20230705,130000,62648634,1703,1703,1703,1703,50
20230705,125900,62563484,1703,1703,1703,1703,0
20230705,125800,62563484,1703,1703,1703,1703,0
20230705,125700,62563484,1703,1703,1703,1703,0
20230705,125600,62563484,1703,1703,1703,1703,0
20230705,125500,62563484,1703,1703,1703,1703,0
20230705,125400,62563484,1703,1703,1703,1703,0
20230705,125300,62563484,1703,1703,1703,1703,0
20230705,125200,62563484,1703,1703,1703,1703,0
20230705,125100,62563484,1703,1703,1703,1703,95
20230705,125000,62401699,1703,1703,1703,1703,0
20230705,124900,62401699,1703,1703,1703,1703,0
20230705,124800,62401699,1703,1703,1703,1703,0
20230705,124700,62401699,1703,1703,1703,1703,0
20230705,124600,62401699,1703,1703,1703,1703,216
20230705,124500,62033851,1710,1710,1710,1710,1
20230705,124400,62032141,1711,1711,1711,1711,0
20230705,124300,62032141,1711,1711,1711,1711,0
20230705,124200,62032141,1711,1711,1711,1711,200
20230705,124100,61689941,1711,1711,1711,1711,0
20230705,124000,61689941,1711,1711,1711,1711,0
20230705,123900,61689941,1711,1711,1711,1711,0
20230705,123800,61689941,1711,1711,1711,1711,0
20230705,123700,61689941,1711,1711,1711,1711,0
20230705,123600,61689941,1711,1711,1711,1711,1
20230705,123500,61688230,1705,1705,1705,1705,0
20230705,123400,61688230,1705,1705,1705,1705,0
20230705,123300,61688230,1705,1705,1705,1705,0
20230705,123200,61688230,1705,1705,1705,1705,41
20230705,123100,61618325,1712,1712,1712,1712,0
20230705,123000,61618325,1712,1712,1712,1712,0
20230705,122900,61618325,1712,1712,1712,1712,0
20230705,122800,61618325,1712,1712,1712,1712,0
20230705,122700,61618325,1712,1712,1712,1712,30
20230705,122600,61566965,1712,1712,1712,1712,0
20230705,122500,61566965,1712,1712,1712,1712,0
20230705,122400,61566965,1712,1704,1712,1703,287
20230705,122300,61078194,1711,1711,1711,1711,17
20230705,122200,61049107,1712,1712,1712,1712,0
20230705,122100,61049107,1712,1712,1712,1712,0
20230705,122000,61049107,1712,1712,1712,1712,0
20230705,121900,61049107,1712,1712,1712,1712,0
20230705,121800,61049107,1712,1712,1712,1712,0
20230705,121700,61049107,1712,1712,1712,1712,0
20230705,121600,61049107,1712,1712,1712,1712,0
20230705,121500,61049107,1712,1712,1712,1712,0
20230705,121400,61049107,1712,1712,1712,1712,0
20230705,121300,61049107,1712,1712,1712,1712,0
20230705,121200,61049107,1712,1712,1712,1712,1
20230705,121100,61047395,1705,1705,1705,1705,0
20230705,121000,61047395,1705,1705,1705,1705,0
20230705,120900,61047395,1705,1705,1705,1705,1
20230705,120800,61045690,1712,1712,1712,1712,0
20230705,120700,61045690,1712,1712,1712,1712,10
20230705,120600,61028570,1705,1705,1705,1705,0
20230705,120500,61028570,1705,1706,1706,1705,4
20230705,120400,61021748,1713,1713,1713,1713,0
20230705,120300,61021748,1713,1713,1713,1713,0
20230705,120200,61021748,1713,1713,1713,1713,0
20230705,120100,61021748,1713,1713,1713,1713,0
20230705,120000,61021748,1713,1713,1713,1713,0
20230705,115900,61021748,1713,1713,1713,1713,0
20230705,115800,61021748,1713,1713,1713,1713,0
20230705,115700,61021748,1713,1704,1713,1704,1000
20230705,115600,59312000,1704,1704,1704,1704,1
20230705,115500,59310296,1703,1703,1703,1703,10
20230705,115400,59293266,1704,1704,1704,1704,0
20230705,115300,59293266,1704,1704,1704,1704,0
20230705,115200,59293266,1704,1704,1704,1704,0
20230705,115100,59293266,1704,1704,1704,1704,0
20230705,115000,59293266,1704,1704,1704,1704,0
20230705,114900,59293266,1704,1704,1704,1704,1
20230705,114800,59291562,1704,1704,1704,1704,0
20230705,114700,59291562,1704,1704,1704,1704,1
20230705,114600,59289858,1702,1702,1702,1702,3
20230705,114500,59284752,1702,1704,1704,1702,102
20230705,114400,59110980,1704,1704,1704,1704,0
20230705,114300,59110980,1704,1704,1704,1704,0
20230705,114200,59110980,1704,1704,1704,1704,0
20230705,114100,59110980,1704,1704,1704,1704,5
20230705,114000,59102460,1704,1704,1705,1703,6
20230705,113900,59092236,1704,1704,1704,1704,3
20230705,113800,59087124,1704,1704,1705,1703,5
20230705,113700,59078604,1704,1704,1704,1704,1
20230705,113600,59076900,1704,1705,1705,1704,22
20230705,113500,59039411,1704,1705,1705,1704,4
20230705,113400,59032593,1704,1705,1705,1704,2
20230705,113300,59029184,1704,1704,1704,1704,0
20230705,113200,59029184,1704,1705,1705,1704,2
20230705,113100,59025775,1704,1705,1705,1704,11
20230705,113000,59007026,1704,1704,1705,1704,4
20230705,112900,59000209,1704,1705,1708,1704,9
20230705,112800,58984857,1711,1711,1711,1711,0
20230705,112700,58984857,1711,1711,1711,1711,0
20230705,112600,58984857,1711,1711,1711,1711,0
20230705,112500,58984857,1711,1711,1711,1711,1
20230705,112400,58983146,1705,1705,1705,1705,500
20230705,112300,58130646,1705,1705,1705,1705,1
20230705,112200,58128941,1702,1702,1702,1702,0
20230705,112100,58128941,1702,1703,1703,1702,415
20230705,112000,57422208,1705,1705,1705,1705,0
20230705,111900,57422208,1705,1705,1705,1705,0
20230705,111800,57422208,1705,1705,1705,1705,0
20230705,111700,57422208,1705,1705,1705,1705,0
20230705,111600,57422208,1705,1705,1705,1705,0
20230705,111500,57422208,1705,1705,1705,1705,20
20230705,111400,57388108,1705,1705,1705,1705,0
20230705,111300,57388108,1705,1705,1705,1705,0
20230705,111200,57388108,1705,1705,1705,1705,0
20230705,111100,57388108,1705,1705,1705,1705,0
20230705,111000,57388108,1705,1705,1705,1705,0
20230705,110900,57388108,1705,1705,1705,1705,0
20230705,110800,57388108,1705,1705,1705,1705,0
20230705,110700,57388108,1705,1705,1705,1705,0
20230705,110600,57388108,1705,1704,1705,1704,2
20230705,110500,57384699,1705,1705,1705,1705,0
20230705,110400,57384699,1705,1705,1705,1705,0
20230705,110300,57384699,1705,1705,1705,1705,0
20230705,110200,57384699,1705,1705,1705,1705,5
20230705,110100,57376174,1705,1705,1705,1703,3
20230705,110000,57371061,1702,1702,1702,1702,0
20230705,105900,57371061,1702,1702,1702,1702,0
20230705,105800,57371061,1702,1702,1702,1702,0
20230705,105700,57371061,1702,1702,1702,1702,1
20230705,105600,57369359,1702,1702,1702,1702,0
20230705,105500,57369359,1702,1702,1702,1702,0
20230705,105400,57369359,1702,1702,1702,1702,0
20230705,105300,57369359,1702,1702,1702,1702,1035
20230705,105200,55607789,1703,1703,1703,1703,0
20230705,105100,55607789,1703,1703,1703,1703,28
20230705,105000,55560105,1705,1705,1705,1705,1
20230705,104900,55558400,1704,1705,1705,1704,771
20230705,104800,54244512,1705,1705,1705,1705,0
20230705,104700,54244512,1705,1705,1705,1705,0
20230705,104600,54244512,1705,1705,1705,1705,0
20230705,104500,54244512,1705,1705,1705,1705,400
20230705,104400,53562512,1715,1715,1715,1715,200
20230705,104300,53219512,1707,1707,1707,1707,2184
20230705,104200,49491424,1717,1717,1717,1717,0
20230705,104100,49491424,1717,1717,1717,1717,1
20230705,104000,49489707,1708,1708,1708,1708,21
20230705,103900,49453839,1717,1717,1717,1717,0
20230705,103800,49453839,1717,1717,1717,1717,0
20230705,103700,49453839,1717,1713,1717,1713,11
20230705,103600,49434964,1712,1712,1712,1712,10
20230705,103500,49417844,1712,1712,1712,1712,0
20230705,103400,49417844,1712,1712,1712,1712,0
20230705,103300,49417844,1712,1712,1712,1712,1
20230705,103200,49416132,1709,1709,1709,1709,0
20230705,103100,49416132,1709,1708,1709,1708,374
20230705,103000,48777276,1708,1708,1708,1708,0
20230705,102900,48777276,1708,1708,1708,1708,0
20230705,102800,48777276,1708,1708,1708,1708,0
20230705,102700,48777276,1708,1708,1708,1708,0
20230705,102600,48777276,1708,1708,1708,1708,0
20230705,102500,48777276,1708,1711,1711,1708,304
20230705,102400,48258020,1723,1723,1723,1723,0
20230705,102300,48258020,1723,1713,1723,1712,112
20230705,102200,48065109,1713,1713,1713,1713,0
20230705,102100,48065109,1713,1723,1723,1712,5
20230705,102000,48056534,1711,1711,1711,1711,0
20230705,101900,48056534,1711,1711,1711,1711,1
20230705,101800,48054823,1712,1723,1723,1712,2
20230705,101700,48051388,1711,1713,1723,1711,21
20230705,101600,48015282,1712,1712,1712,1712,25
20230705,101500,47972482,1712,1712,1712,1712,0
20230705,101400,47972482,1712,1712,1712,1712,11
20230705,101300,47953650,1711,1712,1713,1711,14
20230705,101200,47929671,1713,1713,1713,1713,0
20230705,101100,47929671,1713,1713,1713,1713,0
20230705,101000,47929671,1713,1713,1713,1713,0
20230705,100900,47929671,1713,1713,1713,1713,0
20230705,100800,47929671,1713,1713,1713,1713,1961
20230705,100700,44570478,1710,1710,1710,1710,0
20230705,100600,44570478,1710,1710,1710,1710,0
20230705,100500,44570478,1710,1710,1710,1710,0
20230705,100400,44570478,1710,1710,1710,1710,0
20230705,100300,44570478,1710,1713,1713,1710,687
20230705,100200,43395321,1713,1713,1713,1713,0
20230705,100100,43395321,1713,1714,1727,1713,327
20230705,100000,42835131,1731,1735,1737,1716,115
20230705,095900,42636221,1719,1715,1737,1710,1303
20230705,095800,40397863,1702,1702,1702,1702,142
20230705,095700,40156179,1701,1712,1712,1701,11400
20230705,095600,20697683,1715,1715,1715,1715,0
20230705,095500,20697683,1715,1713,1715,1712,27
20230705,095400,20651452,1715,1715,1715,1715,30
20230705,095300,20600002,1715,1715,1715,1715,0
20230705,095200,20600002,1715,1721,1738,1715,461
20230705,095100,19807289,1711,1711,1711,1711,0
20230705,095000,19807289,1711,1712,1712,1711,448
20230705,094900,19040414,1712,1712,1712,1712,0
20230705,094800,19040414,1712,1712,1712,1712,0
20230705,094700,19040414,1712,1712,1712,1712,0
20230705,094600,19040414,1712,1712,1712,1712,90
20230705,094500,18886334,1712,1712,1712,1712,481
20230705,094400,18062862,1712,1712,1712,1712,0
20230705,094300,18062862,1712,1712,1712,1712,287
20230705,094200,17571518,1720,1720,1720,1720,0
20230705,094100,17571518,1720,1720,1720,1720,0
20230705,094000,17571518,1720,1720,1720,1720,0
20230705,093900,17571518,1720,1720,1720,1720,0
20230705,093800,17571518,1720,1720,1720,1720,0
20230705,093700,17571518,1720,1720,1720,1720,0
20230705,093600,17571518,1720,1720,1720,1720,0
20230705,093500,17571518,1720,1720,1720,1720,1
20230705,093400,17569798,1720,1720,1720,1720,0
20230705,093300,17569798,1720,1713,1720,1712,6252
20230705,093200,6861136,1722,1722,1722,1722,0
20230705,093100,6861136,1722,1722,1722,1722,0
20230705,093000,6861136,1722,1722,1722,1722,0
20230705,092900,6861136,1722,1722,1722,1722,0
20230705,092800,6861136,1722,1721,1722,1721,10
20230705,092700,6843920,1713,1713,1713,1713,0
20230705,092600,6843920,1713,1713,1713,1713,282
20230705,092500,6360854,1713,1713,1713,1713,100
20230705,092400,6189554,1713,1713,1713,1713,1000
20230705,092300,4476554,1713,1713,1713,1713,0
20230705,092200,4476554,1713,1713,1713,1713,300
20230705,092100,3962654,1714,1714,1714,1714,0
20230705,092000,3962654,1714,1714,1714,1714,79
20230705,091900,3827248,1714,1714,1714,1714,3
20230705,091800,3822106,1714,1714,1714,1714,3
20230705,091700,3816964,1714,1714,1714,1714,100
20230705,091600,3645564,1711,1711,1711,1711,0
20230705,091500,3645564,1711,1711,1711,1711,5
20230705,091400,3637009,1711,1712,1712,1711,359
20230705,091300,3022756,1712,1713,1713,1712,750
20230705,091200,1738504,1714,1714,1714,1714,111
20230705,091100,1548250,1714,1714,1714,1714,0
20230705,091000,1548250,1714,1716,1716,1714,445
20230705,090900,785178,1717,1718,1718,1717,12
20230705,090800,764564,1718,1718,1718,1718,0
20230705,090700,764564,1718,1718,1718,1718,0
20230705,090600,764564,1718,1718,1718,1718,430
20230705,090500,25824,1719,1719,1719,1719,0
20230705,090400,25824,1719,1720,1720,1719,2
20230705,090300,22385,1721,1721,1721,1721,0
20230705,090200,22385,1721,1721,1721,1721,0
20230705,090100,22385,1721,1721,1721,1721,0
20230705,090000,22385,1721,1722,1722,1721,13