KissMeData/084870/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194400,109270189,1813,1813,1813,1813,393
20230706,194300,109270189,1813,1813,1813,1813,0
20230706,194200,109270189,1813,1813,1813,1813,0
20230706,194100,109270189,1813,1813,1813,1813,0
20230706,194000,109270189,1813,1813,1813,1813,0
20230706,193900,109270189,1813,1813,1813,1813,0
20230706,193800,109270189,1813,1813,1813,1813,0
20230706,193700,109270189,1813,1813,1813,1813,0
20230706,193600,109270189,1813,1813,1813,1813,0
20230706,193500,109270189,1813,1813,1813,1813,0
20230706,193400,109270189,1813,1813,1813,1813,0
20230706,193300,109270189,1813,1813,1813,1813,0
20230706,193200,109270189,1813,1813,1813,1813,0
20230706,193100,109270189,1813,1813,1813,1813,0
20230706,193000,109270189,1813,1813,1813,1813,0
20230706,192900,109270189,1813,1813,1813,1813,0
20230706,192800,109270189,1813,1813,1813,1813,0
20230706,192700,109270189,1813,1813,1813,1813,0
20230706,192600,109270189,1813,1813,1813,1813,0
20230706,192500,109270189,1813,1813,1813,1813,0
20230706,192400,109270189,1813,1813,1813,1813,0
20230706,192300,109270189,1813,1813,1813,1813,0
20230706,192200,109270189,1813,1813,1813,1813,0
20230706,192100,109270189,1813,1813,1813,1813,0
20230706,192000,109270189,1813,1813,1813,1813,0
20230706,191900,109270189,1813,1813,1813,1813,0
20230706,191800,109270189,1813,1813,1813,1813,0
20230706,191700,109270189,1813,1813,1813,1813,0
20230706,191600,109270189,1813,1813,1813,1813,0
20230706,191500,109270189,1813,1813,1813,1813,0
20230706,191400,109270189,1813,1813,1813,1813,393
20230706,191300,109270189,1813,1813,1813,1813,0
20230706,191200,109270189,1813,1813,1813,1813,0
20230706,191100,109270189,1813,1813,1813,1813,0
20230706,191000,109270189,1813,1813,1813,1813,0
20230706,190900,109270189,1813,1813,1813,1813,0
20230706,190800,109270189,1813,1813,1813,1813,0
20230706,190700,109270189,1813,1813,1813,1813,0
20230706,190600,109270189,1813,1813,1813,1813,0
20230706,190500,109270189,1813,1813,1813,1813,0
20230706,190400,109270189,1813,1813,1813,1813,0
20230706,190300,109270189,1813,1813,1813,1813,0
20230706,190200,109270189,1813,1813,1813,1813,0
20230706,190100,109270189,1813,1813,1813,1813,0
20230706,190000,109270189,1813,1813,1813,1813,0
20230706,185900,109270189,1813,1813,1813,1813,0
20230706,185800,109270189,1813,1813,1813,1813,0
20230706,185700,109270189,1813,1813,1813,1813,0
20230706,185600,109270189,1813,1813,1813,1813,0
20230706,185500,109270189,1813,1813,1813,1813,0
20230706,185400,109270189,1813,1813,1813,1813,0
20230706,185300,109270189,1813,1813,1813,1813,0
20230706,185200,109270189,1813,1813,1813,1813,0
20230706,185100,109270189,1813,1813,1813,1813,0
20230706,185000,109270189,1813,1813,1813,1813,0
20230706,184900,109270189,1813,1813,1813,1813,0
20230706,184800,109270189,1813,1813,1813,1813,0
20230706,184700,109270189,1813,1813,1813,1813,0
20230706,184600,109270189,1813,1813,1813,1813,0
20230706,184500,109270189,1813,1813,1813,1813,0
20230706,184400,109270189,1813,1813,1813,1813,393
20230706,184300,109270189,1813,1813,1813,1813,0
20230706,184200,109270189,1813,1813,1813,1813,0
20230706,184100,109270189,1813,1813,1813,1813,0
20230706,184000,109270189,1813,1813,1813,1813,0
20230706,183900,109270189,1813,1813,1813,1813,0
20230706,183800,109270189,1813,1813,1813,1813,0
20230706,183700,109270189,1813,1813,1813,1813,0
20230706,183600,109270189,1813,1813,1813,1813,0
20230706,183500,109270189,1813,1813,1813,1813,0
20230706,183400,109270189,1813,1813,1813,1813,0
20230706,183300,109270189,1813,1813,1813,1813,0
20230706,183200,109270189,1813,1813,1813,1813,0
20230706,183100,109270189,1813,1813,1813,1813,0
20230706,183000,109270189,1813,1813,1813,1813,0
20230706,182900,109270189,1813,1813,1813,1813,0
20230706,182800,109270189,1813,1813,1813,1813,0
20230706,182700,109270189,1813,1813,1813,1813,0
20230706,182600,109270189,1813,1813,1813,1813,0
20230706,182500,109270189,1813,1813,1813,1813,0
20230706,182400,109270189,1813,1813,1813,1813,0
20230706,182300,109270189,1813,1813,1813,1813,0
20230706,182200,109270189,1813,1813,1813,1813,0
20230706,182100,109270189,1813,1813,1813,1813,0
20230706,182000,109270189,1813,1813,1813,1813,0
20230706,181900,109270189,1813,1813,1813,1813,0
20230706,181800,109270189,1813,1813,1813,1813,0
20230706,181700,109270189,1813,1813,1813,1813,0
20230706,181600,109270189,1813,1813,1813,1813,0
20230706,181500,109270189,1813,1813,1813,1813,0
20230706,181400,109270189,1813,1813,1813,1813,393
20230706,181300,109270189,1813,1813,1813,1813,0
20230706,181200,109270189,1813,1813,1813,1813,0
20230706,181100,109270189,1813,1813,1813,1813,0
20230706,181000,109270189,1813,1813,1813,1813,0
20230706,180900,109270189,1813,1813,1813,1813,0
20230706,180800,109270189,1813,1813,1813,1813,0
20230706,180700,109270189,1813,1813,1813,1813,0
20230706,180600,109270189,1813,1813,1813,1813,0
20230706,180500,109270189,1813,1813,1813,1813,0
20230706,180400,109270189,1813,1813,1813,1813,0
20230706,180300,109270189,1813,1813,1813,1813,0
20230706,180200,109270189,1813,1813,1813,1813,0
20230706,180100,109270189,1813,1813,1813,1813,0
20230706,180000,109270189,1813,1813,1813,1813,0
20230706,175900,109270189,1813,1813,1813,1813,0
20230706,175800,109270189,1813,1813,1813,1813,0
20230706,175700,109270189,1813,1813,1813,1813,0
20230706,175600,109270189,1813,1813,1813,1813,0
20230706,175500,109270189,1813,1813,1813,1813,0
20230706,175400,109270189,1813,1813,1813,1813,0
20230706,175300,109270189,1813,1813,1813,1813,0
20230706,175200,109270189,1813,1813,1813,1813,0
20230706,175100,109270189,1813,1813,1813,1813,0
20230706,175000,109270189,1813,1813,1813,1813,0
20230706,174900,109270189,1813,1813,1813,1813,0
20230706,174800,109270189,1813,1813,1813,1813,0
20230706,174700,109270189,1813,1813,1813,1813,0
20230706,174600,109270189,1813,1813,1813,1813,0
20230706,174500,109270189,1813,1813,1813,1813,0
20230706,174400,109270189,1813,1813,1813,1813,393
20230706,174300,109270189,1813,1813,1813,1813,0
20230706,174200,109270189,1813,1813,1813,1813,0
20230706,174100,109270189,1813,1813,1813,1813,0
20230706,174000,109270189,1813,1813,1813,1813,0
20230706,173900,109270189,1813,1813,1813,1813,0
20230706,173800,109270189,1813,1813,1813,1813,0
20230706,173700,109270189,1813,1813,1813,1813,0
20230706,173600,109270189,1813,1813,1813,1813,0
20230706,173500,109270189,1813,1813,1813,1813,0
20230706,173400,109270189,1813,1813,1813,1813,0
20230706,173300,109270189,1813,1813,1813,1813,0
20230706,173200,109270189,1813,1813,1813,1813,0
20230706,173100,109270189,1813,1813,1813,1813,0
20230706,173000,109270189,1813,1813,1813,1813,0
20230706,172900,109270189,1813,1813,1813,1813,0
20230706,172800,109270189,1813,1813,1813,1813,0
20230706,172700,109270189,1813,1813,1813,1813,0
20230706,172600,109270189,1813,1813,1813,1813,0
20230706,172500,109270189,1813,1813,1813,1813,0
20230706,172400,109270189,1813,1813,1813,1813,0
20230706,172300,109270189,1813,1813,1813,1813,0
20230706,172200,109270189,1813,1813,1813,1813,0
20230706,172100,109270189,1813,1813,1813,1813,0
20230706,172000,109270189,1813,1813,1813,1813,0
20230706,171900,109270189,1813,1813,1813,1813,0
20230706,171800,109270189,1813,1813,1813,1813,0
20230706,171700,109270189,1813,1813,1813,1813,0
20230706,171600,109270189,1813,1813,1813,1813,0
20230706,171500,109270189,1813,1813,1813,1813,0
20230706,171400,109270189,1813,1813,1813,1813,393
20230706,171300,109270189,1813,1813,1813,1813,0
20230706,171200,109270189,1813,1813,1813,1813,0
20230706,171100,109270189,1813,1813,1813,1813,0
20230706,171000,109270189,1813,1813,1813,1813,0
20230706,170900,109270189,1813,1813,1813,1813,0
20230706,170800,109270189,1813,1813,1813,1813,0
20230706,170700,109270189,1813,1813,1813,1813,0
20230706,170600,109270189,1813,1813,1813,1813,0
20230706,170500,109270189,1813,1813,1813,1813,0
20230706,170400,109270189,1813,1813,1813,1813,0
20230706,170300,109270189,1813,1813,1813,1813,0
20230706,170200,109270189,1813,1813,1813,1813,0
20230706,170100,109270189,1813,1813,1813,1813,0
20230706,170000,109270189,1813,1813,1813,1813,0
20230706,165900,109270189,1813,1813,1813,1813,0
20230706,165800,109270189,1813,1813,1813,1813,0
20230706,165700,109270189,1813,1813,1813,1813,0
20230706,165600,109270189,1813,1813,1813,1813,0
20230706,165500,109270189,1813,1813,1813,1813,0
20230706,165400,109270189,1813,1813,1813,1813,0
20230706,165300,109270189,1813,1813,1813,1813,0
20230706,165200,109270189,1813,1813,1813,1813,0
20230706,165100,109270189,1813,1813,1813,1813,0
20230706,165000,109270189,1813,1813,1813,1813,0
20230706,164900,109270189,1813,1813,1813,1813,0
20230706,164800,109270189,1813,1813,1813,1813,0
20230706,164700,109270189,1813,1813,1813,1813,0
20230706,164600,109270189,1813,1813,1813,1813,0
20230706,164500,109270189,1813,1813,1813,1813,0
20230706,164400,109270189,1813,1813,1813,1813,393
20230706,164300,109270189,1813,1813,1813,1813,0
20230706,164200,109270189,1813,1813,1813,1813,0
20230706,164100,109270189,1813,1813,1813,1813,0
20230706,164000,109270189,1813,1813,1813,1813,0
20230706,163900,109270189,1813,1813,1813,1813,0
20230706,163800,109270189,1813,1813,1813,1813,0
20230706,163700,109270189,1813,1813,1813,1813,0
20230706,163600,109270189,1813,1813,1813,1813,0
20230706,163500,109270189,1813,1813,1813,1813,0
20230706,163400,109270189,1813,1813,1813,1813,0
20230706,163300,109270189,1813,1813,1813,1813,0
20230706,163200,109270189,1813,1813,1813,1813,0
20230706,163100,109270189,1813,1813,1813,1813,0
20230706,163000,109270189,1813,1813,1813,1813,0
20230706,162900,109270189,1813,1813,1813,1813,0
20230706,162800,109270189,1813,1813,1813,1813,0
20230706,162700,109270189,1813,1813,1813,1813,0
20230706,162600,109270189,1813,1813,1813,1813,0
20230706,162500,109270189,1813,1813,1813,1813,0
20230706,162400,109270189,1813,1813,1813,1813,0
20230706,162300,109270189,1813,1813,1813,1813,0
20230706,162200,109270189,1813,1813,1813,1813,0
20230706,162100,109270189,1813,1813,1813,1813,0
20230706,162000,109270189,1813,1813,1813,1813,0
20230706,161900,109270189,1813,1813,1813,1813,0
20230706,161800,109270189,1813,1813,1813,1813,0
20230706,161700,109270189,1813,1813,1813,1813,0
20230706,161600,109270189,1813,1813,1813,1813,0
20230706,161500,109270189,1813,1813,1813,1813,0
20230706,161400,109270189,1813,1813,1813,1813,393
20230706,161300,109270189,1813,1813,1813,1813,0
20230706,161200,109270189,1813,1813,1813,1813,0
20230706,161100,109270189,1813,1813,1813,1813,0
20230706,161000,109270189,1813,1813,1813,1813,0
20230706,160900,109270189,1813,1813,1813,1813,0
20230706,160800,109270189,1813,1813,1813,1813,0
20230706,160700,109270189,1813,1813,1813,1813,0
20230706,160600,109270189,1813,1813,1813,1813,0
20230706,160500,109270189,1813,1813,1813,1813,0
20230706,160400,109270189,1813,1813,1813,1813,0
20230706,160300,109270189,1813,1813,1813,1813,0
20230706,160200,109270189,1813,1813,1813,1813,0
20230706,160100,109270189,1813,1813,1813,1813,0
20230706,160000,109270189,1813,1813,1813,1813,0
20230706,155900,109270189,1813,1813,1813,1813,0
20230706,155800,109270189,1813,1813,1813,1813,0
20230706,155700,109270189,1813,1813,1813,1813,0
20230706,155600,109270189,1813,1813,1813,1813,0
20230706,155500,109270189,1813,1813,1813,1813,0
20230706,155400,109270189,1813,1813,1813,1813,0
20230706,155300,109270189,1813,1813,1813,1813,0
20230706,155200,109270189,1813,1813,1813,1813,0
20230706,155100,109270189,1813,1813,1813,1813,0
20230706,155000,109270189,1813,1813,1813,1813,0
20230706,154900,109270189,1813,1813,1813,1813,0
20230706,154800,109270189,1813,1813,1813,1813,0
20230706,154700,109270189,1813,1813,1813,1813,0
20230706,154600,109270189,1813,1813,1813,1813,0
20230706,154500,109270189,1813,1813,1813,1813,0
20230706,154400,109270189,1813,1813,1813,1813,393
20230706,154300,109270189,1813,1813,1813,1813,0
20230706,154200,109270189,1813,1813,1813,1813,0
20230706,154100,109270189,1813,1813,1813,1813,0
20230706,154000,109270189,1813,1813,1813,1813,0
20230706,153900,109270189,1813,1813,1813,1813,0
20230706,153800,109270189,1813,1813,1813,1813,0
20230706,153700,109270189,1813,1813,1813,1813,0
20230706,153600,109270189,1813,1813,1813,1813,0
20230706,153500,109270189,1813,1813,1813,1813,0
20230706,153400,109270189,1813,1813,1813,1813,0
20230706,153300,109270189,1813,1813,1813,1813,0
20230706,153200,109270189,1813,1813,1813,1813,0
20230706,153100,109270189,1813,1813,1813,1813,0
20230706,153000,109270189,1813,1813,1813,1813,393
20230706,152900,108557680,1820,1820,1820,1820,0
20230706,152800,108557680,1820,1820,1820,1820,0
20230706,152700,108557680,1820,1820,1820,1820,0
20230706,152600,108557680,1820,1820,1820,1820,0
20230706,152500,108557680,1820,1820,1820,1820,0
20230706,152400,108557680,1820,1820,1820,1820,0
20230706,152300,108557680,1820,1820,1820,1820,0
20230706,152200,108557680,1820,1820,1820,1820,0
20230706,152100,108557680,1820,1820,1820,1820,0
20230706,152000,108557680,1820,1820,1820,1820,0
20230706,151900,108557680,1820,1815,1820,1815,430
20230706,151800,107776955,1814,1816,1816,1814,42
20230706,151700,107700720,1815,1815,1815,1815,271
20230706,151600,107208855,1814,1814,1814,1814,1
20230706,151500,107207041,1814,1814,1814,1814,0
20230706,151400,107207041,1814,1814,1814,1814,0
20230706,151300,107207041,1814,1814,1814,1814,431
20230706,151200,106425207,1815,1815,1815,1815,0
20230706,151100,106425207,1815,1815,1815,1815,0
20230706,151000,106425207,1815,1815,1815,1815,0
20230706,150900,106425207,1815,1815,1815,1815,0
20230706,150800,106425207,1815,1815,1815,1815,0
20230706,150700,106425207,1815,1820,1820,1815,5
20230706,150600,106416127,1815,1815,1815,1815,0
20230706,150500,106416127,1815,1815,1815,1815,0
20230706,150400,106416127,1815,1815,1815,1815,0
20230706,150300,106416127,1815,1815,1815,1815,0
20230706,150200,106416127,1815,1815,1815,1815,0
20230706,150100,106416127,1815,1815,1815,1815,0
20230706,150000,106416127,1815,1815,1815,1815,0
20230706,145900,106416127,1815,1820,1820,1814,644
20230706,145800,105247557,1814,1814,1814,1814,0
20230706,145700,105247557,1814,1814,1814,1814,0
20230706,145600,105247557,1814,1814,1814,1814,0
20230706,145500,105247557,1814,1814,1814,1814,0
20230706,145400,105247557,1814,1814,1814,1814,0
20230706,145300,105247557,1814,1814,1814,1814,0
20230706,145200,105247557,1814,1814,1814,1814,0
20230706,145100,105247557,1814,1818,1818,1814,85
20230706,145000,105093151,1820,1820,1820,1820,0
20230706,144900,105093151,1820,1820,1820,1820,0
20230706,144800,105093151,1820,1820,1820,1820,90
20230706,144700,104929351,1820,1819,1820,1819,214
20230706,144600,104539880,1819,1818,1819,1818,2
20230706,144500,104536243,1819,1819,1819,1819,0
20230706,144400,104536243,1819,1817,1819,1817,26
20230706,144300,104488951,1814,1816,1819,1814,388
20230706,144200,103784117,1819,1819,1819,1819,1
20230706,144100,103782298,1819,1815,1819,1815,109
20230706,144000,103584459,1819,1819,1819,1819,0
20230706,143900,103584459,1819,1819,1819,1819,0
20230706,143800,103584459,1819,1819,1819,1819,1
20230706,143700,103582640,1814,1814,1814,1814,29
20230706,143600,103530034,1819,1819,1819,1819,0
20230706,143500,103530034,1819,1819,1819,1819,0
20230706,143400,103530034,1819,1819,1819,1819,0
20230706,143300,103530034,1819,1819,1819,1819,0
20230706,143200,103530034,1819,1819,1819,1819,0
20230706,143100,103530034,1819,1815,1819,1814,263
20230706,143000,103052847,1819,1819,1819,1819,1
20230706,142900,103051028,1819,1819,1819,1819,0
20230706,142800,103051028,1819,1819,1819,1819,0
20230706,142700,103051028,1819,1815,1819,1814,170
20230706,142600,102742593,1819,1819,1819,1819,0
20230706,142500,102742593,1819,1819,1819,1819,1
20230706,142400,102740774,1819,1819,1819,1819,0
20230706,142300,102740774,1819,1819,1819,1819,0
20230706,142200,102740774,1819,1819,1819,1819,2
20230706,142100,102737136,1814,1814,1814,1814,0
20230706,142000,102737136,1814,1817,1817,1814,59
20230706,141900,102630059,1818,1818,1818,1818,0
20230706,141800,102630059,1818,1819,1819,1818,187
20230706,141700,102290073,1824,1824,1824,1824,0
20230706,141600,102290073,1824,1824,1824,1824,0
20230706,141500,102290073,1824,1823,1824,1822,487
20230706,141400,101402398,1827,1827,1827,1827,0
20230706,141300,101402398,1827,1834,1834,1827,198
20230706,141200,101040449,1831,1837,1837,1823,7
20230706,141100,101027631,1832,1821,1832,1821,965
20230706,141000,99269465,1821,1820,1821,1820,3
20230706,140900,99264003,1821,1819,1821,1819,86
20230706,140800,99107399,1821,1821,1821,1821,1
20230706,140700,99105578,1821,1818,1821,1818,30
20230706,140600,99050951,1821,1815,1821,1815,485
20230706,140500,98170300,1815,1815,1815,1815,0
20230706,140400,98170300,1815,1815,1815,1815,0
20230706,140300,98170300,1815,1815,1815,1815,1
20230706,140200,98168485,1815,1815,1815,1815,0
20230706,140100,98168485,1815,1815,1815,1815,0
20230706,140000,98168485,1815,1815,1815,1815,0
20230706,135900,98168485,1815,1815,1815,1815,0
20230706,135800,98168485,1815,1815,1815,1815,0
20230706,135700,98168485,1815,1815,1815,1815,0
20230706,135600,98168485,1815,1815,1815,1815,0
20230706,135500,98168485,1815,1815,1815,1815,0
20230706,135400,98168485,1815,1815,1815,1815,1
20230706,135300,98166670,1811,1811,1811,1811,187
20230706,135200,97828013,1811,1811,1811,1811,0
20230706,135100,97828013,1811,1811,1811,1811,387
20230706,135000,97127156,1815,1815,1815,1815,0
20230706,134900,97127156,1815,1815,1815,1815,1
20230706,134800,97125341,1811,1811,1811,1811,3342
20230706,134700,91072979,1811,1811,1811,1811,0
20230706,134600,91072979,1811,1811,1811,1811,0
20230706,134500,91072979,1811,1811,1811,1811,0
20230706,134400,91072979,1811,1811,1811,1811,0
20230706,134300,91072979,1811,1811,1811,1811,0
20230706,134200,91072979,1811,1811,1811,1811,0
20230706,134100,91072979,1811,1811,1811,1811,0
20230706,134000,91072979,1811,1811,1811,1811,0
20230706,133900,91072979,1811,1811,1811,1811,0
20230706,133800,91072979,1811,1811,1811,1811,0
20230706,133700,91072979,1811,1811,1811,1811,0
20230706,133600,91072979,1811,1811,1811,1811,0
20230706,133500,91072979,1811,1811,1811,1811,0
20230706,133400,91072979,1811,1811,1811,1811,32
20230706,133300,91015027,1812,1812,1812,1812,907
20230706,133200,89371543,1812,1812,1812,1812,0
20230706,133100,89371543,1812,1812,1812,1812,0
20230706,133000,89371543,1812,1812,1812,1812,0
20230706,132900,89371543,1812,1812,1812,1812,7
20230706,132800,89358859,1812,1812,1812,1812,194
20230706,132700,89007331,1812,1812,1812,1812,0
20230706,132600,89007331,1812,1812,1812,1812,0
20230706,132500,89007331,1812,1812,1812,1812,0
20230706,132400,89007331,1812,1812,1812,1812,18
20230706,132300,88974715,1812,1812,1812,1812,8
20230706,132200,88960219,1812,1812,1812,1812,236
20230706,132100,88532587,1812,1812,1812,1812,0
20230706,132000,88532587,1812,1812,1812,1812,0
20230706,131900,88532587,1812,1812,1812,1812,0
20230706,131800,88532587,1812,1812,1812,1812,0
20230706,131700,88532587,1812,1812,1812,1812,52
20230706,131600,88438363,1812,1812,1812,1812,50
20230706,131500,88347763,1812,1812,1812,1812,1372
20230706,131400,85861699,1812,1812,1812,1812,1
20230706,131300,85859887,1812,1812,1812,1812,15
20230706,131200,85832707,1812,1812,1812,1812,15
20230706,131100,85805527,1812,1813,1813,1812,413
20230706,131000,85056759,1816,1813,1816,1813,11
20230706,130900,85036807,1813,1813,1813,1813,225
20230706,130800,84628882,1813,1813,1813,1813,0
20230706,130700,84628882,1813,1813,1813,1813,0
20230706,130600,84628882,1813,1813,1813,1813,0
20230706,130500,84628882,1813,1813,1813,1813,7
20230706,130400,84616191,1813,1813,1813,1813,7
20230706,130300,84603500,1813,1813,1813,1813,195
20230706,130200,84249965,1813,1813,1813,1813,0
20230706,130100,84249965,1813,1813,1813,1813,0
20230706,130000,84249965,1813,1813,1813,1813,0
20230706,125900,84249965,1813,1813,1813,1813,0
20230706,125800,84249965,1813,1813,1813,1813,0
20230706,125700,84249965,1813,1813,1813,1813,0
20230706,125600,84249965,1813,1813,1813,1813,0
20230706,125500,84249965,1813,1813,1813,1813,0
20230706,125400,84249965,1813,1813,1813,1813,0
20230706,125300,84249965,1813,1813,1813,1813,0
20230706,125200,84249965,1813,1813,1813,1813,0
20230706,125100,84249965,1813,1813,1813,1813,6
20230706,125000,84239087,1813,1813,1813,1813,12
20230706,124900,84217331,1813,1812,1813,1812,296
20230706,124800,83680730,1812,1812,1812,1812,46
20230706,124700,83597378,1812,1815,1815,1812,1254
20230706,124600,81322037,1815,1815,1815,1815,27
20230706,124500,81273032,1816,1818,1818,1816,201
20230706,124400,80907729,1818,1818,1818,1818,188
20230706,124300,80565945,1819,1823,1823,1819,4806
20230706,124200,71809699,1822,1822,1822,1822,0
20230706,124100,71809699,1822,1822,1822,1822,21
20230706,124000,71771437,1822,1822,1822,1822,1
20230706,123900,71769615,1823,1823,1823,1823,2
20230706,123800,71765969,1823,1822,1823,1822,15
20230706,123700,71738638,1822,1822,1822,1822,21
20230706,123600,71700376,1822,1822,1822,1822,59
20230706,123500,71592878,1822,1826,1826,1822,210
20230706,123400,71210242,1822,1823,1823,1822,1101
20230706,123300,69203156,1823,1823,1823,1823,0
20230706,123200,69203156,1823,1823,1823,1823,0
20230706,123100,69203156,1823,1823,1823,1823,3
20230706,123000,69197687,1827,1827,1827,1823,74
20230706,122900,69062548,1827,1823,1827,1823,12
20230706,122800,69040647,1824,1824,1824,1824,77
20230706,122700,68900199,1824,1824,1824,1824,37
20230706,122600,68832711,1824,1824,1824,1824,14
20230706,122500,68807175,1828,1827,1828,1827,401
20230706,122400,68074359,1824,1824,1824,1824,0
20230706,122300,68074359,1824,1824,1824,1824,0
20230706,122200,68074359,1824,1824,1824,1824,1
20230706,122100,68072535,1827,1827,1827,1827,0
20230706,122000,68072535,1827,1828,1828,1827,31
20230706,121900,68015885,1826,1826,1826,1826,0
20230706,121800,68015885,1826,1826,1826,1826,0
20230706,121700,68015885,1826,1826,1826,1826,0
20230706,121600,68015885,1826,1826,1826,1826,0
20230706,121500,68015885,1826,1826,1826,1826,5
20230706,121400,68006755,1828,1828,1828,1828,0
20230706,121300,68006755,1828,1828,1828,1828,0
20230706,121200,68006755,1828,1828,1828,1828,1
20230706,121100,68004927,1828,1828,1828,1828,0
20230706,121000,68004927,1828,1828,1828,1828,3
20230706,120900,67999443,1824,1824,1824,1824,0
20230706,120800,67999443,1824,1824,1824,1824,0
20230706,120700,67999443,1824,1824,1824,1824,0
20230706,120600,67999443,1824,1824,1824,1824,1
20230706,120500,67997619,1824,1824,1824,1824,0
20230706,120400,67997619,1824,1824,1824,1824,1
20230706,120300,67995795,1828,1828,1828,1828,0
20230706,120200,67995795,1828,1828,1828,1828,1
20230706,120100,67993967,1824,1824,1824,1824,0
20230706,120000,67993967,1824,1824,1824,1824,0
20230706,115900,67993967,1824,1824,1824,1824,0
20230706,115800,67993967,1824,1824,1824,1824,0
20230706,115700,67993967,1824,1824,1824,1824,0
20230706,115600,67993967,1824,1824,1824,1824,0
20230706,115500,67993967,1824,1824,1824,1824,0
20230706,115400,67993967,1824,1824,1824,1824,0
20230706,115300,67993967,1824,1824,1824,1824,0
20230706,115200,67993967,1824,1824,1824,1824,0
20230706,115100,67993967,1824,1824,1824,1824,0
20230706,115000,67993967,1824,1825,1825,1824,17
20230706,114900,67962957,1824,1824,1824,1824,0
20230706,114800,67962957,1824,1824,1824,1824,0
20230706,114700,67962957,1824,1824,1824,1824,0
20230706,114600,67962957,1824,1824,1824,1824,0
20230706,114500,67962957,1824,1824,1824,1824,0
20230706,114400,67962957,1824,1824,1824,1824,0
20230706,114300,67962957,1824,1824,1824,1824,0
20230706,114200,67962957,1824,1826,1826,1824,113
20230706,114100,67756741,1829,1829,1829,1829,0
20230706,114000,67756741,1829,1829,1829,1829,4
20230706,113900,67749425,1828,1828,1828,1828,0
20230706,113800,67749425,1828,1828,1828,1828,0
20230706,113700,67749425,1828,1828,1828,1828,0
20230706,113600,67749425,1828,1828,1828,1828,0
20230706,113500,67749425,1828,1828,1828,1828,1
20230706,113400,67747597,1828,1828,1828,1828,0
20230706,113300,67747597,1828,1828,1828,1828,0
20230706,113200,67747597,1828,1828,1828,1828,0
20230706,113100,67747597,1828,1828,1828,1828,10
20230706,113000,67729317,1828,1828,1828,1828,0
20230706,112900,67729317,1828,1828,1828,1828,0
20230706,112800,67729317,1828,1828,1828,1828,0
20230706,112700,67729317,1828,1828,1828,1828,0
20230706,112600,67729317,1828,1828,1828,1828,0
20230706,112500,67729317,1828,1828,1828,1828,0
20230706,112400,67729317,1828,1828,1828,1828,0
20230706,112300,67729317,1828,1828,1828,1828,0
20230706,112200,67729317,1828,1828,1828,1828,0
20230706,112100,67729317,1828,1828,1828,1828,0
20230706,112000,67729317,1828,1828,1828,1828,0
20230706,111900,67729317,1828,1828,1828,1828,0
20230706,111800,67729317,1828,1828,1828,1828,0
20230706,111700,67729317,1828,1828,1828,1828,0
20230706,111600,67729317,1828,1828,1828,1828,15
20230706,111500,67701897,1828,1828,1828,1828,1
20230706,111400,67700069,1828,1828,1828,1828,0
20230706,111300,67700069,1828,1828,1828,1828,0
20230706,111200,67700069,1828,1828,1828,1828,0
20230706,111100,67700069,1828,1828,1828,1828,0
20230706,111000,67700069,1828,1828,1828,1828,3
20230706,110900,67694585,1823,1823,1823,1823,0
20230706,110800,67694585,1823,1823,1823,1823,0
20230706,110700,67694585,1823,1823,1823,1823,0
20230706,110600,67694585,1823,1823,1823,1823,0
20230706,110500,67694585,1823,1823,1823,1823,0
20230706,110400,67694585,1823,1823,1823,1823,0
20230706,110300,67694585,1823,1823,1823,1823,0
20230706,110200,67694585,1823,1823,1823,1823,0
20230706,110100,67694585,1823,1825,1825,1823,1514
20230706,110000,64933109,1829,1829,1829,1829,0
20230706,105900,64933109,1829,1829,1829,1829,0
20230706,105800,64933109,1829,1829,1829,1829,0
20230706,105700,64933109,1829,1829,1829,1829,0
20230706,105600,64933109,1829,1829,1829,1829,0
20230706,105500,64933109,1829,1829,1829,1829,1
20230706,105400,64931280,1829,1829,1829,1829,0
20230706,105300,64931280,1829,1829,1829,1829,0
20230706,105200,64931280,1829,1829,1829,1829,0
20230706,105100,64931280,1829,1829,1829,1829,0
20230706,105000,64931280,1829,1829,1829,1829,0
20230706,104900,64931280,1829,1829,1829,1829,0
20230706,104800,64931280,1829,1829,1842,1829,129
20230706,104700,64694637,1829,1829,1829,1829,0
20230706,104600,64694637,1829,1829,1829,1829,0
20230706,104500,64694637,1829,1829,1829,1829,0
20230706,104400,64694637,1829,1829,1829,1829,1
20230706,104300,64692808,1829,1829,1829,1829,15
20230706,104200,64665373,1829,1829,1829,1829,0
20230706,104100,64665373,1829,1829,1829,1829,0
20230706,104000,64665373,1829,1829,1829,1829,0
20230706,103900,64665373,1829,1829,1829,1829,98
20230706,103800,64486131,1827,1827,1827,1827,0
20230706,103700,64486131,1827,1827,1827,1827,0
20230706,103600,64486131,1827,1827,1827,1827,0
20230706,103500,64486131,1827,1827,1827,1827,0
20230706,103400,64486131,1827,1827,1827,1827,0
20230706,103300,64486131,1827,1827,1827,1827,0
20230706,103200,64486131,1827,1827,1827,1827,0
20230706,103100,64486131,1827,1827,1827,1827,0
20230706,103000,64486131,1827,1827,1827,1827,0
20230706,102900,64486131,1827,1827,1827,1827,0
20230706,102800,64486131,1827,1827,1827,1827,0
20230706,102700,64486131,1827,1831,1831,1827,2131
20230706,102600,60590486,1828,1827,1833,1827,4833
20230706,102500,51750180,1822,1822,1822,1822,0
20230706,102400,51750180,1822,1822,1822,1822,0
20230706,102300,51750180,1822,1822,1822,1822,0
20230706,102200,51750180,1822,1822,1822,1822,9
20230706,102100,51733782,1823,1824,1824,1823,82
20230706,102000,51584262,1827,1827,1827,1827,46
20230706,101900,51500220,1824,1830,1830,1824,155
20230706,101800,51217245,1827,1827,1830,1827,1119
20230706,101700,49172766,1830,1827,1830,1827,118
20230706,101600,48957150,1831,1829,1844,1827,4394
20230706,101500,40920063,1829,1829,1829,1829,84
20230706,101400,40766427,1829,1829,1829,1829,0
20230706,101300,40766427,1829,1831,1831,1829,959
20230706,101200,39011459,1831,1830,1831,1830,360
20230706,101100,38352650,1830,1830,1830,1830,54
20230706,101000,38253830,1831,1833,1833,1831,148
20230706,100900,37982702,1836,1836,1836,1836,0
20230706,100800,37982702,1836,1835,1836,1833,1361
20230706,100700,35486689,1835,1835,1835,1835,0
20230706,100600,35486689,1835,1835,1835,1835,0
20230706,100500,35486689,1835,1835,1835,1835,0
20230706,100400,35486689,1835,1835,1835,1835,0
20230706,100300,35486689,1835,1835,1835,1835,0
20230706,100200,35486689,1835,1835,1835,1835,0
20230706,100100,35486689,1835,1835,1835,1835,0
20230706,100000,35486689,1835,1835,1835,1835,0
20230706,095900,35486689,1835,1835,1835,1835,0
20230706,095800,35486689,1835,1835,1835,1835,0
20230706,095700,35486689,1835,1835,1835,1835,0
20230706,095600,35486689,1835,1835,1835,1835,0
20230706,095500,35486689,1835,1835,1835,1835,0
20230706,095400,35486689,1835,1835,1835,1835,0
20230706,095300,35486689,1835,1835,1835,1835,0
20230706,095200,35486689,1835,1835,1835,1835,95
20230706,095100,35312364,1835,1835,1835,1835,0
20230706,095000,35312364,1835,1835,1835,1835,0
20230706,094900,35312364,1835,1835,1835,1835,0
20230706,094800,35312364,1835,1835,1835,1835,0
20230706,094700,35312364,1835,1835,1835,1835,312
20230706,094600,34739844,1835,1835,1835,1835,0
20230706,094500,34739844,1835,1835,1835,1835,0
20230706,094400,34739844,1835,1836,1836,1835,22
20230706,094300,34699473,1836,1836,1836,1836,0
20230706,094200,34699473,1836,1837,1837,1836,521
20230706,094100,33742401,1837,1837,1837,1837,11
20230706,094000,33722194,1838,1842,1843,1838,1559
20230706,093900,30855955,1842,1842,1842,1842,0
20230706,093800,30855955,1842,1843,1843,1842,1150
20230706,093700,28737641,1844,1844,1844,1844,0
20230706,093600,28737641,1844,1844,1844,1844,0
20230706,093500,28737641,1844,1844,1844,1844,0
20230706,093400,28737641,1844,1844,1844,1844,0
20230706,093300,28737641,1844,1844,1844,1844,8
20230706,093200,28722889,1846,1846,1846,1846,0
20230706,093100,28722889,1846,1846,1846,1846,1
20230706,093000,28721043,1844,1844,1844,1844,0
20230706,092900,28721043,1844,1845,1845,1844,1141
20230706,092800,26616983,1846,1847,1847,1846,1049
20230706,092700,24680063,1850,1850,1850,1850,10
20230706,092600,24661563,1847,1847,1847,1847,0
20230706,092500,24661563,1847,1847,1847,1847,0
20230706,092400,24661563,1847,1847,1847,1847,5
20230706,092300,24652328,1850,1850,1850,1850,239
20230706,092200,24210178,1850,1850,1850,1850,239
20230706,092100,23768028,1850,1847,1850,1847,280
20230706,092000,23250058,1850,1855,1861,1850,6
20230706,091900,23238927,1850,1850,1850,1850,38
20230706,091800,23168627,1861,1861,1861,1861,1
20230706,091700,23166766,1856,1856,1856,1856,111
20230706,091600,22960750,1865,1865,1865,1865,1
20230706,091500,22958885,1860,1864,1866,1860,8356
20230706,091400,7385809,1864,1864,1864,1864,34
20230706,091300,7322433,1864,1864,1864,1864,170
20230706,091200,7005553,1868,1868,1868,1868,1071
20230706,091100,5004925,1874,1874,1874,1874,1068
20230706,091000,3003493,1882,1883,1883,1882,543
20230706,090900,1981025,1883,1883,1883,1883,0
20230706,090800,1981025,1883,1869,1883,1868,436
20230706,090700,1166401,1887,1887,1887,1887,0
20230706,090600,1166401,1887,1887,1887,1887,0
20230706,090500,1166401,1887,1882,1887,1882,323
20230706,090400,556922,1881,1881,1881,1881,5
20230706,090300,547517,1871,1871,1871,1871,0
20230706,090200,547517,1871,1880,1880,1871,3
20230706,090100,541895,1871,1871,1871,1871,1
20230706,090000,540024,1911,1868,1911,1868,289