KissMeData/084870/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194600,26678353,1883,1883,1883,1883,26
20230714,194500,26678353,1883,1883,1883,1883,0
20230714,194400,26678353,1883,1883,1883,1883,0
20230714,194300,26678353,1883,1883,1883,1883,0
20230714,194200,26678353,1883,1883,1883,1883,0
20230714,194100,26678353,1883,1883,1883,1883,0
20230714,194000,26678353,1883,1883,1883,1883,0
20230714,193900,26678353,1883,1883,1883,1883,0
20230714,193800,26678353,1883,1883,1883,1883,0
20230714,193700,26678353,1883,1883,1883,1883,0
20230714,193600,26678353,1883,1883,1883,1883,0
20230714,193500,26678353,1883,1883,1883,1883,0
20230714,193400,26678353,1883,1883,1883,1883,0
20230714,193300,26678353,1883,1883,1883,1883,0
20230714,193200,26678353,1883,1883,1883,1883,0
20230714,193100,26678353,1883,1883,1883,1883,0
20230714,193000,26678353,1883,1883,1883,1883,0
20230714,192900,26678353,1883,1883,1883,1883,0
20230714,192800,26678353,1883,1883,1883,1883,0
20230714,192700,26678353,1883,1883,1883,1883,0
20230714,192600,26678353,1883,1883,1883,1883,0
20230714,192500,26678353,1883,1883,1883,1883,0
20230714,192400,26678353,1883,1883,1883,1883,0
20230714,192300,26678353,1883,1883,1883,1883,0
20230714,192200,26678353,1883,1883,1883,1883,0
20230714,192100,26678353,1883,1883,1883,1883,0
20230714,192000,26678353,1883,1883,1883,1883,0
20230714,191900,26678353,1883,1883,1883,1883,0
20230714,191800,26678353,1883,1883,1883,1883,0
20230714,191700,26678353,1883,1883,1883,1883,0
20230714,191600,26678353,1883,1883,1883,1883,26
20230714,191500,26678353,1883,1883,1883,1883,0
20230714,191400,26678353,1883,1883,1883,1883,0
20230714,191300,26678353,1883,1883,1883,1883,0
20230714,191200,26678353,1883,1883,1883,1883,0
20230714,191100,26678353,1883,1883,1883,1883,0
20230714,191000,26678353,1883,1883,1883,1883,0
20230714,190900,26678353,1883,1883,1883,1883,0
20230714,190800,26678353,1883,1883,1883,1883,0
20230714,190700,26678353,1883,1883,1883,1883,0
20230714,190600,26678353,1883,1883,1883,1883,0
20230714,190500,26678353,1883,1883,1883,1883,0
20230714,190400,26678353,1883,1883,1883,1883,0
20230714,190300,26678353,1883,1883,1883,1883,0
20230714,190200,26678353,1883,1883,1883,1883,0
20230714,190100,26678353,1883,1883,1883,1883,0
20230714,190000,26678353,1883,1883,1883,1883,0
20230714,185900,26678353,1883,1883,1883,1883,0
20230714,185800,26678353,1883,1883,1883,1883,0
20230714,185700,26678353,1883,1883,1883,1883,0
20230714,185600,26678353,1883,1883,1883,1883,0
20230714,185500,26678353,1883,1883,1883,1883,0
20230714,185400,26678353,1883,1883,1883,1883,0
20230714,185300,26678353,1883,1883,1883,1883,0
20230714,185200,26678353,1883,1883,1883,1883,0
20230714,185100,26678353,1883,1883,1883,1883,0
20230714,185000,26678353,1883,1883,1883,1883,0
20230714,184900,26678353,1883,1883,1883,1883,0
20230714,184800,26678353,1883,1883,1883,1883,0
20230714,184700,26678353,1883,1883,1883,1883,0
20230714,184600,26678353,1883,1883,1883,1883,26
20230714,184500,26678353,1883,1883,1883,1883,0
20230714,184400,26678353,1883,1883,1883,1883,0
20230714,184300,26678353,1883,1883,1883,1883,0
20230714,184200,26678353,1883,1883,1883,1883,0
20230714,184100,26678353,1883,1883,1883,1883,0
20230714,184000,26678353,1883,1883,1883,1883,0
20230714,183900,26678353,1883,1883,1883,1883,0
20230714,183800,26678353,1883,1883,1883,1883,0
20230714,183700,26678353,1883,1883,1883,1883,0
20230714,183600,26678353,1883,1883,1883,1883,0
20230714,183500,26678353,1883,1883,1883,1883,0
20230714,183400,26678353,1883,1883,1883,1883,0
20230714,183300,26678353,1883,1883,1883,1883,0
20230714,183200,26678353,1883,1883,1883,1883,0
20230714,183100,26678353,1883,1883,1883,1883,0
20230714,183000,26678353,1883,1883,1883,1883,0
20230714,182900,26678353,1883,1883,1883,1883,0
20230714,182800,26678353,1883,1883,1883,1883,0
20230714,182700,26678353,1883,1883,1883,1883,0
20230714,182600,26678353,1883,1883,1883,1883,0
20230714,182500,26678353,1883,1883,1883,1883,0
20230714,182400,26678353,1883,1883,1883,1883,0
20230714,182300,26678353,1883,1883,1883,1883,0
20230714,182200,26678353,1883,1883,1883,1883,0
20230714,182100,26678353,1883,1883,1883,1883,0
20230714,182000,26678353,1883,1883,1883,1883,0
20230714,181900,26678353,1883,1883,1883,1883,0
20230714,181800,26678353,1883,1883,1883,1883,0
20230714,181700,26678353,1883,1883,1883,1883,0
20230714,181600,26678353,1883,1883,1883,1883,26
20230714,181500,26678353,1883,1883,1883,1883,0
20230714,181400,26678353,1883,1883,1883,1883,0
20230714,181300,26678353,1883,1883,1883,1883,0
20230714,181200,26678353,1883,1883,1883,1883,0
20230714,181100,26678353,1883,1883,1883,1883,0
20230714,181000,26678353,1883,1883,1883,1883,0
20230714,180900,26678353,1883,1883,1883,1883,0
20230714,180800,26678353,1883,1883,1883,1883,0
20230714,180700,26678353,1883,1883,1883,1883,0
20230714,180600,26678353,1883,1883,1883,1883,0
20230714,180500,26678353,1883,1883,1883,1883,0
20230714,180400,26678353,1883,1883,1883,1883,0
20230714,180300,26678353,1883,1883,1883,1883,0
20230714,180200,26678353,1883,1883,1883,1883,0
20230714,180100,26678353,1883,1883,1883,1883,0
20230714,180000,26678353,1883,1883,1883,1883,0
20230714,175900,26678353,1883,1883,1883,1883,0
20230714,175800,26678353,1883,1883,1883,1883,0
20230714,175700,26678353,1883,1883,1883,1883,0
20230714,175600,26678353,1883,1883,1883,1883,0
20230714,175500,26678353,1883,1883,1883,1883,0
20230714,175400,26678353,1883,1883,1883,1883,0
20230714,175300,26678353,1883,1883,1883,1883,0
20230714,175200,26678353,1883,1883,1883,1883,0
20230714,175100,26678353,1883,1883,1883,1883,0
20230714,175000,26678353,1883,1883,1883,1883,0
20230714,174900,26678353,1883,1883,1883,1883,0
20230714,174800,26678353,1883,1883,1883,1883,0
20230714,174700,26678353,1883,1883,1883,1883,0
20230714,174600,26678353,1883,1883,1883,1883,26
20230714,174500,26678353,1883,1883,1883,1883,0
20230714,174400,26678353,1883,1883,1883,1883,0
20230714,174300,26678353,1883,1883,1883,1883,0
20230714,174200,26678353,1883,1883,1883,1883,0
20230714,174100,26678353,1883,1883,1883,1883,0
20230714,174000,26678353,1883,1883,1883,1883,0
20230714,173900,26678353,1883,1883,1883,1883,0
20230714,173800,26678353,1883,1883,1883,1883,0
20230714,173700,26678353,1883,1883,1883,1883,0
20230714,173600,26678353,1883,1883,1883,1883,0
20230714,173500,26678353,1883,1883,1883,1883,0
20230714,173400,26678353,1883,1883,1883,1883,0
20230714,173300,26678353,1883,1883,1883,1883,0
20230714,173200,26678353,1883,1883,1883,1883,0
20230714,173100,26678353,1883,1883,1883,1883,0
20230714,173000,26678353,1883,1883,1883,1883,0
20230714,172900,26678353,1883,1883,1883,1883,0
20230714,172800,26678353,1883,1883,1883,1883,0
20230714,172700,26678353,1883,1883,1883,1883,0
20230714,172600,26678353,1883,1883,1883,1883,0
20230714,172500,26678353,1883,1883,1883,1883,0
20230714,172400,26678353,1883,1883,1883,1883,0
20230714,172300,26678353,1883,1883,1883,1883,0
20230714,172200,26678353,1883,1883,1883,1883,0
20230714,172100,26678353,1883,1883,1883,1883,0
20230714,172000,26678353,1883,1883,1883,1883,0
20230714,171900,26678353,1883,1883,1883,1883,0
20230714,171800,26678353,1883,1883,1883,1883,0
20230714,171700,26678353,1883,1883,1883,1883,0
20230714,171600,26678353,1883,1883,1883,1883,26
20230714,171500,26678353,1883,1883,1883,1883,0
20230714,171400,26678353,1883,1883,1883,1883,0
20230714,171300,26678353,1883,1883,1883,1883,0
20230714,171200,26678353,1883,1883,1883,1883,0
20230714,171100,26678353,1883,1883,1883,1883,0
20230714,171000,26678353,1883,1883,1883,1883,0
20230714,170900,26678353,1883,1883,1883,1883,0
20230714,170800,26678353,1883,1883,1883,1883,0
20230714,170700,26678353,1883,1883,1883,1883,0
20230714,170600,26678353,1883,1883,1883,1883,0
20230714,170500,26678353,1883,1883,1883,1883,0
20230714,170400,26678353,1883,1883,1883,1883,0
20230714,170300,26678353,1883,1883,1883,1883,0
20230714,170200,26678353,1883,1883,1883,1883,0
20230714,170100,26678353,1883,1883,1883,1883,0
20230714,170000,26678353,1883,1883,1883,1883,0
20230714,165900,26678353,1883,1883,1883,1883,0
20230714,165800,26678353,1883,1883,1883,1883,0
20230714,165700,26678353,1883,1883,1883,1883,0
20230714,165600,26678353,1883,1883,1883,1883,0
20230714,165500,26678353,1883,1883,1883,1883,0
20230714,165400,26678353,1883,1883,1883,1883,0
20230714,165300,26678353,1883,1883,1883,1883,0
20230714,165200,26678353,1883,1883,1883,1883,0
20230714,165100,26678353,1883,1883,1883,1883,0
20230714,165000,26678353,1883,1883,1883,1883,0
20230714,164900,26678353,1883,1883,1883,1883,0
20230714,164800,26678353,1883,1883,1883,1883,0
20230714,164700,26678353,1883,1883,1883,1883,0
20230714,164600,26678353,1883,1883,1883,1883,26
20230714,164500,26678353,1883,1883,1883,1883,0
20230714,164400,26678353,1883,1883,1883,1883,0
20230714,164300,26678353,1883,1883,1883,1883,0
20230714,164200,26678353,1883,1883,1883,1883,0
20230714,164100,26678353,1883,1883,1883,1883,0
20230714,164000,26678353,1883,1883,1883,1883,0
20230714,163900,26678353,1883,1883,1883,1883,0
20230714,163800,26678353,1883,1883,1883,1883,0
20230714,163700,26678353,1883,1883,1883,1883,0
20230714,163600,26678353,1883,1883,1883,1883,0
20230714,163500,26678353,1883,1883,1883,1883,0
20230714,163400,26678353,1883,1883,1883,1883,0
20230714,163300,26678353,1883,1883,1883,1883,0
20230714,163200,26678353,1883,1883,1883,1883,0
20230714,163100,26678353,1883,1883,1883,1883,0
20230714,163000,26678353,1883,1883,1883,1883,0
20230714,162900,26678353,1883,1883,1883,1883,0
20230714,162800,26678353,1883,1883,1883,1883,0
20230714,162700,26678353,1883,1883,1883,1883,0
20230714,162600,26678353,1883,1883,1883,1883,0
20230714,162500,26678353,1883,1883,1883,1883,0
20230714,162400,26678353,1883,1883,1883,1883,0
20230714,162300,26678353,1883,1883,1883,1883,0
20230714,162200,26678353,1883,1883,1883,1883,0
20230714,162100,26678353,1883,1883,1883,1883,0
20230714,162000,26678353,1883,1883,1883,1883,0
20230714,161900,26678353,1883,1883,1883,1883,0
20230714,161800,26678353,1883,1883,1883,1883,0
20230714,161700,26678353,1883,1883,1883,1883,0
20230714,161600,26678353,1883,1883,1883,1883,26
20230714,161500,26678353,1883,1883,1883,1883,0
20230714,161400,26678353,1883,1883,1883,1883,0
20230714,161300,26678353,1883,1883,1883,1883,0
20230714,161200,26678353,1883,1883,1883,1883,0
20230714,161100,26678353,1883,1883,1883,1883,0
20230714,161000,26678353,1883,1883,1883,1883,0
20230714,160900,26678353,1883,1883,1883,1883,0
20230714,160800,26678353,1883,1883,1883,1883,0
20230714,160700,26678353,1883,1883,1883,1883,0
20230714,160600,26678353,1883,1883,1883,1883,0
20230714,160500,26678353,1883,1883,1883,1883,0
20230714,160400,26678353,1883,1883,1883,1883,0
20230714,160300,26678353,1883,1883,1883,1883,0
20230714,160200,26678353,1883,1883,1883,1883,0
20230714,160100,26678353,1883,1883,1883,1883,0
20230714,160000,26678353,1883,1883,1883,1883,0
20230714,155900,26678353,1883,1883,1883,1883,0
20230714,155800,26678353,1883,1883,1883,1883,0
20230714,155700,26678353,1883,1883,1883,1883,0
20230714,155600,26678353,1883,1883,1883,1883,0
20230714,155500,26678353,1883,1883,1883,1883,0
20230714,155400,26678353,1883,1883,1883,1883,0
20230714,155300,26678353,1883,1883,1883,1883,0
20230714,155200,26678353,1883,1883,1883,1883,0
20230714,155100,26678353,1883,1883,1883,1883,0
20230714,155000,26678353,1883,1883,1883,1883,0
20230714,154900,26678353,1883,1883,1883,1883,0
20230714,154800,26678353,1883,1883,1883,1883,0
20230714,154700,26678353,1883,1883,1883,1883,0
20230714,154600,26678353,1883,1883,1883,1883,26
20230714,154500,26678353,1883,1883,1883,1883,0
20230714,154400,26678353,1883,1883,1883,1883,0
20230714,154300,26678353,1883,1883,1883,1883,0
20230714,154200,26678353,1883,1883,1883,1883,0
20230714,154100,26678353,1883,1883,1883,1883,0
20230714,154000,26678353,1883,1883,1883,1883,0
20230714,153900,26678353,1883,1883,1883,1883,0
20230714,153800,26678353,1883,1883,1883,1883,0
20230714,153700,26678353,1883,1883,1883,1883,0
20230714,153600,26678353,1883,1883,1883,1883,0
20230714,153500,26678353,1883,1883,1883,1883,0
20230714,153400,26678353,1883,1883,1883,1883,0
20230714,153300,26678353,1883,1883,1883,1883,0
20230714,153200,26678353,1883,1883,1883,1883,0
20230714,153100,26678353,1883,1883,1883,1883,0
20230714,153000,26678353,1883,1883,1883,1883,26
20230714,152900,26629395,1881,1881,1881,1881,0
20230714,152800,26629395,1881,1881,1881,1881,0
20230714,152700,26629395,1881,1881,1881,1881,0
20230714,152600,26629395,1881,1881,1881,1881,0
20230714,152500,26629395,1881,1881,1881,1881,0
20230714,152400,26629395,1881,1881,1881,1881,0
20230714,152300,26629395,1881,1881,1881,1881,0
20230714,152200,26629395,1881,1881,1881,1881,0
20230714,152100,26629395,1881,1881,1881,1881,0
20230714,152000,26629395,1881,1881,1881,1881,0
20230714,151900,26629395,1881,1881,1881,1881,0
20230714,151800,26629395,1881,1881,1881,1881,67
20230714,151700,26503368,1881,1881,1881,1881,0
20230714,151600,26503368,1881,1881,1881,1881,19
20230714,151500,26467629,1881,1881,1881,1881,0
20230714,151400,26467629,1881,1881,1881,1881,0
20230714,151300,26467629,1881,1881,1881,1881,0
20230714,151200,26467629,1881,1881,1881,1881,1
20230714,151100,26465748,1881,1881,1881,1881,0
20230714,151000,26465748,1881,1881,1881,1881,0
20230714,150900,26465748,1881,1881,1881,1881,0
20230714,150800,26465748,1881,1881,1881,1881,1
20230714,150700,26463867,1881,1881,1881,1881,0
20230714,150600,26463867,1881,1881,1881,1881,0
20230714,150500,26463867,1881,1881,1881,1881,0
20230714,150400,26463867,1881,1881,1881,1881,1
20230714,150300,26461986,1881,1881,1881,1881,0
20230714,150200,26461986,1881,1881,1881,1881,0
20230714,150100,26461986,1881,1881,1881,1881,0
20230714,150000,26461986,1881,1881,1881,1881,0
20230714,145900,26461986,1881,1881,1881,1881,1
20230714,145800,26460105,1883,1883,1883,1883,0
20230714,145700,26460105,1883,1883,1883,1883,0
20230714,145600,26460105,1883,1883,1883,1883,0
20230714,145500,26460105,1883,1883,1883,1883,1
20230714,145400,26458222,1883,1883,1883,1883,0
20230714,145300,26458222,1883,1883,1883,1883,0
20230714,145200,26458222,1883,1883,1883,1883,0
20230714,145100,26458222,1883,1880,1883,1880,302
20230714,145000,25890456,1880,1880,1880,1880,84
20230714,144900,25732536,1883,1883,1883,1883,0
20230714,144800,25732536,1883,1883,1883,1883,1
20230714,144700,25730653,1880,1883,1883,1880,782
20230714,144600,24260490,1883,1883,1883,1883,0
20230714,144500,24260490,1883,1883,1883,1883,0
20230714,144400,24260490,1883,1883,1883,1883,0
20230714,144300,24260490,1883,1883,1883,1883,1
20230714,144200,24258607,1883,1880,1883,1880,2
20230714,144100,24254844,1883,1883,1883,1883,0
20230714,144000,24254844,1883,1883,1883,1883,0
20230714,143900,24254844,1883,1883,1883,1883,0
20230714,143800,24254844,1883,1883,1883,1883,1
20230714,143700,24252961,1883,1883,1883,1883,0
20230714,143600,24252961,1883,1883,1883,1883,0
20230714,143500,24252961,1883,1883,1883,1883,0
20230714,143400,24252961,1883,1883,1883,1883,2
20230714,143300,24249195,1880,1880,1880,1880,200
20230714,143200,23873195,1883,1883,1883,1883,1
20230714,143100,23871312,1880,1880,1880,1880,149
20230714,143000,23591192,1883,1883,1883,1883,1
20230714,142900,23589309,1881,1881,1881,1881,5
20230714,142800,23579904,1883,1883,1883,1883,0
20230714,142700,23579904,1883,1883,1883,1883,0
20230714,142600,23579904,1883,1883,1883,1883,1
20230714,142500,23578021,1883,1883,1883,1883,0
20230714,142400,23578021,1883,1883,1883,1883,0
20230714,142300,23578021,1883,1883,1883,1883,0
20230714,142200,23578021,1883,1883,1883,1883,0
20230714,142100,23578021,1883,1883,1883,1883,1
20230714,142000,23576138,1883,1883,1883,1883,0
20230714,141900,23576138,1883,1883,1883,1883,0
20230714,141800,23576138,1883,1883,1883,1883,0
20230714,141700,23576138,1883,1883,1883,1883,1
20230714,141600,23574255,1883,1883,1883,1883,0
20230714,141500,23574255,1883,1883,1883,1883,0
20230714,141400,23574255,1883,1883,1883,1883,0
20230714,141300,23574255,1883,1883,1883,1883,1
20230714,141200,23572372,1884,1884,1884,1884,0
20230714,141100,23572372,1884,1884,1884,1884,0
20230714,141000,23572372,1884,1884,1884,1884,0
20230714,140900,23572372,1884,1884,1884,1884,1
20230714,140800,23570488,1884,1884,1884,1884,0
20230714,140700,23570488,1884,1884,1884,1884,0
20230714,140600,23570488,1884,1884,1884,1884,0
20230714,140500,23570488,1884,1884,1884,1884,1
20230714,140400,23568604,1884,1884,1884,1884,0
20230714,140300,23568604,1884,1884,1884,1884,0
20230714,140200,23568604,1884,1884,1884,1884,0
20230714,140100,23568604,1884,1884,1884,1884,0
20230714,140000,23568604,1884,1884,1884,1884,1
20230714,135900,23566720,1884,1884,1884,1884,0
20230714,135800,23566720,1884,1884,1884,1884,0
20230714,135700,23566720,1884,1884,1884,1884,0
20230714,135600,23566720,1884,1884,1884,1884,1
20230714,135500,23564836,1884,1884,1884,1884,0
20230714,135400,23564836,1884,1884,1884,1884,0
20230714,135300,23564836,1884,1880,1884,1880,103
20230714,135200,23371192,1884,1884,1884,1884,1
20230714,135100,23369308,1884,1884,1884,1884,0
20230714,135000,23369308,1884,1884,1884,1884,0
20230714,134900,23369308,1884,1884,1884,1884,0
20230714,134800,23369308,1884,1884,1884,1884,1
20230714,134700,23367424,1884,1884,1884,1884,0
20230714,134600,23367424,1884,1884,1884,1884,0
20230714,134500,23367424,1884,1884,1884,1884,0
20230714,134400,23367424,1884,1884,1884,1884,0
20230714,134300,23367424,1884,1884,1884,1884,1
20230714,134200,23365540,1884,1884,1884,1884,0
20230714,134100,23365540,1884,1884,1884,1884,0
20230714,134000,23365540,1884,1884,1884,1884,0
20230714,133900,23365540,1884,1884,1884,1884,1
20230714,133800,23363656,1884,1884,1884,1884,0
20230714,133700,23363656,1884,1884,1884,1884,0
20230714,133600,23363656,1884,1884,1884,1884,0
20230714,133500,23363656,1884,1884,1884,1884,1
20230714,133400,23361772,1884,1884,1884,1884,0
20230714,133300,23361772,1884,1884,1884,1884,1
20230714,133200,23359888,1884,1884,1884,1884,0
20230714,133100,23359888,1884,1884,1884,1884,1
20230714,133000,23358004,1884,1884,1884,1884,0
20230714,132900,23358004,1884,1884,1884,1884,0
20230714,132800,23358004,1884,1884,1884,1884,0
20230714,132700,23358004,1884,1884,1884,1884,1
20230714,132600,23356120,1884,1884,1884,1884,0
20230714,132500,23356120,1884,1884,1884,1884,0
20230714,132400,23356120,1884,1884,1884,1884,10
20230714,132300,23337280,1884,1884,1884,1884,0
20230714,132200,23337280,1884,1884,1884,1884,11
20230714,132100,23316556,1884,1884,1884,1884,5
20230714,132000,23307136,1884,1884,1884,1884,0
20230714,131900,23307136,1884,1884,1884,1884,0
20230714,131800,23307136,1884,1884,1884,1884,1
20230714,131700,23305252,1884,1884,1884,1884,0
20230714,131600,23305252,1884,1884,1884,1884,0
20230714,131500,23305252,1884,1884,1884,1884,0
20230714,131400,23305252,1884,1884,1884,1884,2
20230714,131300,23301484,1881,1881,1881,1881,100
20230714,131200,23113384,1884,1884,1884,1884,0
20230714,131100,23113384,1884,1884,1884,1884,0
20230714,131000,23113384,1884,1884,1884,1884,1
20230714,130900,23111500,1884,1884,1884,1884,0
20230714,130800,23111500,1884,1884,1884,1884,538
20230714,130700,22097908,1884,1884,1884,1884,1
20230714,130600,22096024,1883,1883,1883,1883,525
20230714,130500,21107449,1883,1883,1883,1883,1
20230714,130400,21105566,1883,1883,1883,1883,0
20230714,130300,21105566,1883,1883,1883,1883,0
20230714,130200,21105566,1883,1883,1883,1883,0
20230714,130100,21105566,1883,1883,1883,1883,1
20230714,130000,21103683,1883,1883,1883,1883,0
20230714,125900,21103683,1883,1883,1883,1883,0
20230714,125800,21103683,1883,1883,1883,1883,0
20230714,125700,21103683,1883,1883,1883,1883,1
20230714,125600,21101800,1880,1880,1880,1880,0
20230714,125500,21101800,1880,1880,1880,1880,5
20230714,125400,21092400,1883,1883,1883,1883,0
20230714,125300,21092400,1883,1883,1883,1883,1
20230714,125200,21090517,1883,1883,1883,1883,0
20230714,125100,21090517,1883,1883,1883,1883,0
20230714,125000,21090517,1883,1883,1883,1883,0
20230714,124900,21090517,1883,1883,1883,1883,1
20230714,124800,21088634,1883,1883,1883,1883,0
20230714,124700,21088634,1883,1883,1883,1883,0
20230714,124600,21088634,1883,1883,1883,1883,0
20230714,124500,21088634,1883,1883,1883,1883,0
20230714,124400,21088634,1883,1883,1883,1883,1
20230714,124300,21086751,1883,1883,1883,1883,0
20230714,124200,21086751,1883,1883,1883,1883,0
20230714,124100,21086751,1883,1883,1883,1883,0
20230714,124000,21086751,1883,1883,1883,1883,1
20230714,123900,21084868,1883,1883,1883,1883,0
20230714,123800,21084868,1883,1883,1883,1883,0
20230714,123700,21084868,1883,1883,1883,1883,0
20230714,123600,21084868,1883,1883,1883,1883,1
20230714,123500,21082985,1883,1883,1883,1883,0
20230714,123400,21082985,1883,1883,1883,1883,0
20230714,123300,21082985,1883,1883,1883,1883,1
20230714,123200,21081102,1883,1883,1883,1883,1
20230714,123100,21079219,1883,1883,1883,1883,0
20230714,123000,21079219,1883,1883,1883,1883,0
20230714,122900,21079219,1883,1883,1883,1883,0
20230714,122800,21079219,1883,1883,1883,1883,0
20230714,122700,21079219,1883,1883,1883,1883,1
20230714,122600,21077336,1883,1883,1883,1883,0
20230714,122500,21077336,1883,1883,1883,1883,0
20230714,122400,21077336,1883,1883,1883,1883,0
20230714,122300,21077336,1883,1883,1883,1883,1
20230714,122200,21075453,1884,1884,1884,1884,0
20230714,122100,21075453,1884,1884,1884,1884,0
20230714,122000,21075453,1884,1884,1884,1884,0
20230714,121900,21075453,1884,1884,1884,1884,2
20230714,121800,21071685,1884,1883,1884,1883,450
20230714,121700,20224025,1883,1883,1883,1883,0
20230714,121600,20224025,1883,1883,1883,1883,0
20230714,121500,20224025,1883,1883,1883,1883,1
20230714,121400,20222142,1883,1883,1883,1883,0
20230714,121300,20222142,1883,1883,1883,1883,0
20230714,121200,20222142,1883,1883,1883,1883,196
20230714,121100,19853074,1883,1883,1883,1883,1
20230714,121000,19851191,1883,1883,1883,1883,0
20230714,120900,19851191,1883,1883,1883,1883,1
20230714,120800,19849308,1880,1880,1880,1880,57
20230714,120700,19742148,1883,1883,1883,1883,0
20230714,120600,19742148,1883,1883,1883,1883,1
20230714,120500,19740265,1883,1883,1883,1883,0
20230714,120400,19740265,1883,1883,1883,1883,0
20230714,120300,19740265,1883,1883,1883,1883,0
20230714,120200,19740265,1883,1883,1883,1883,1
20230714,120100,19738382,1883,1883,1883,1883,1
20230714,120000,19736499,1880,1880,1880,1880,0
20230714,115900,19736499,1880,1880,1880,1880,10
20230714,115800,19717699,1883,1883,1883,1883,1
20230714,115700,19715816,1883,1883,1883,1883,0
20230714,115600,19715816,1883,1883,1883,1883,0
20230714,115500,19715816,1883,1883,1883,1883,0
20230714,115400,19715816,1883,1883,1883,1883,1
20230714,115300,19713933,1884,1884,1884,1884,0
20230714,115200,19713933,1884,1884,1884,1884,0
20230714,115100,19713933,1884,1884,1884,1884,0
20230714,115000,19713933,1884,1884,1884,1884,0
20230714,114900,19713933,1884,1884,1884,1884,1
20230714,114800,19712049,1884,1884,1884,1884,0
20230714,114700,19712049,1884,1884,1884,1884,0
20230714,114600,19712049,1884,1884,1884,1884,1
20230714,114500,19710165,1884,1884,1884,1884,1
20230714,114400,19708281,1884,1884,1884,1884,0
20230714,114300,19708281,1884,1881,1884,1881,51
20230714,114200,19612347,1884,1884,1884,1884,0
20230714,114100,19612347,1884,1884,1884,1884,161
20230714,114000,19309023,1884,1884,1884,1884,0
20230714,113900,19309023,1884,1884,1884,1884,0
20230714,113800,19309023,1884,1884,1884,1884,0
20230714,113700,19309023,1884,1884,1884,1884,1
20230714,113600,19307139,1884,1884,1884,1884,0
20230714,113500,19307139,1884,1884,1884,1884,0
20230714,113400,19307139,1884,1884,1884,1884,0
20230714,113300,19307139,1884,1884,1884,1884,1
20230714,113200,19305255,1884,1884,1884,1884,0
20230714,113100,19305255,1884,1884,1884,1884,0
20230714,113000,19305255,1884,1884,1884,1884,0
20230714,112900,19305255,1884,1880,1884,1880,475
20230714,112800,18410755,1884,1884,1884,1884,1
20230714,112700,18408871,1884,1884,1884,1884,0
20230714,112600,18408871,1884,1884,1884,1884,142
20230714,112500,18141343,1884,1884,1884,1884,0
20230714,112400,18141343,1884,1884,1884,1884,1
20230714,112300,18139459,1884,1884,1884,1884,0
20230714,112200,18139459,1884,1884,1884,1884,0
20230714,112100,18139459,1884,1884,1884,1884,0
20230714,112000,18139459,1884,1884,1884,1884,1
20230714,111900,18137575,1885,1885,1885,1885,0
20230714,111800,18137575,1885,1885,1885,1885,0
20230714,111700,18137575,1885,1885,1885,1885,0
20230714,111600,18137575,1885,1885,1885,1885,1
20230714,111500,18135690,1885,1885,1885,1885,0
20230714,111400,18135690,1885,1885,1885,1885,0
20230714,111300,18135690,1885,1885,1885,1885,0
20230714,111200,18135690,1885,1885,1885,1885,0
20230714,111100,18135690,1885,1885,1885,1885,1
20230714,111000,18133805,1885,1885,1885,1885,0
20230714,110900,18133805,1885,1885,1885,1885,0
20230714,110800,18133805,1885,1885,1885,1885,0
20230714,110700,18133805,1885,1885,1885,1885,1
20230714,110600,18131920,1885,1885,1885,1885,0
20230714,110500,18131920,1885,1885,1885,1885,0
20230714,110400,18131920,1885,1885,1885,1885,0
20230714,110300,18131920,1885,1885,1885,1885,1
20230714,110200,18130035,1885,1885,1885,1885,0
20230714,110100,18130035,1885,1885,1885,1885,0
20230714,110000,18130035,1885,1885,1885,1885,0
20230714,105900,18130035,1885,1885,1885,1885,1
20230714,105800,18128150,1885,1885,1885,1885,0
20230714,105700,18128150,1885,1885,1885,1885,0
20230714,105600,18128150,1885,1885,1885,1885,0
20230714,105500,18128150,1885,1885,1885,1885,1
20230714,105400,18126265,1885,1885,1885,1885,0
20230714,105300,18126265,1885,1885,1885,1885,0
20230714,105200,18126265,1885,1885,1885,1885,0
20230714,105100,18126265,1885,1885,1885,1885,0
20230714,105000,18126265,1885,1885,1885,1885,1
20230714,104900,18124380,1885,1885,1885,1885,0
20230714,104800,18124380,1885,1885,1885,1885,2
20230714,104700,18120610,1880,1880,1880,1880,53
20230714,104600,18020970,1885,1885,1885,1885,1
20230714,104500,18019085,1885,1885,1885,1885,0
20230714,104400,18019085,1885,1885,1885,1885,0
20230714,104300,18019085,1885,1885,1885,1885,0
20230714,104200,18019085,1885,1885,1885,1885,1
20230714,104100,18017200,1885,1885,1885,1885,0
20230714,104000,18017200,1885,1885,1885,1885,0
20230714,103900,18017200,1885,1885,1885,1885,0
20230714,103800,18017200,1885,1885,1885,1885,1
20230714,103700,18015315,1885,1885,1885,1885,0
20230714,103600,18015315,1885,1885,1885,1885,0
20230714,103500,18015315,1885,1885,1885,1885,0
20230714,103400,18015315,1885,1885,1885,1885,0
20230714,103300,18015315,1885,1885,1885,1885,1
20230714,103200,18013430,1885,1885,1885,1885,1
20230714,103100,18011545,1885,1885,1885,1885,0
20230714,103000,18011545,1885,1885,1885,1885,0
20230714,102900,18011545,1885,1885,1885,1885,1
20230714,102800,18009660,1885,1885,1885,1885,0
20230714,102700,18009660,1885,1885,1885,1885,2
20230714,102600,18005890,1885,1885,1885,1885,0
20230714,102500,18005890,1885,1885,1885,1885,1
20230714,102400,18004005,1885,1885,1885,1885,0
20230714,102300,18004005,1885,1885,1885,1885,0
20230714,102200,18004005,1885,1885,1885,1885,0
20230714,102100,18004005,1885,1885,1885,1885,1
20230714,102000,18002120,1885,1885,1885,1885,0
20230714,101900,18002120,1885,1885,1885,1885,0
20230714,101800,18002120,1885,1885,1885,1885,0
20230714,101700,18002120,1885,1885,1885,1885,1
20230714,101600,18000235,1885,1885,1885,1885,1
20230714,101500,17998350,1885,1884,1885,1884,60
20230714,101400,17885260,1884,1884,1884,1884,0
20230714,101300,17885260,1884,1884,1884,1884,1
20230714,101200,17883376,1884,1884,1884,1884,1
20230714,101100,17881492,1885,1885,1885,1885,0
20230714,101000,17881492,1885,1883,1885,1883,15
20230714,100900,17853245,1883,1883,1883,1883,0
20230714,100800,17853245,1883,1883,1883,1883,2
20230714,100700,17849479,1880,1880,1880,1880,0
20230714,100600,17849479,1880,1880,1880,1880,0
20230714,100500,17849479,1880,1881,1881,1880,730
20230714,100400,16476929,1886,1886,1886,1886,1
20230714,100300,16475043,1881,1881,1881,1881,5
20230714,100200,16465638,1886,1886,1886,1886,0
20230714,100100,16465638,1886,1886,1886,1886,0
20230714,100000,16465638,1886,1886,1886,1886,1
20230714,095900,16463752,1881,1881,1881,1881,11
20230714,095800,16443061,1886,1886,1886,1886,0
20230714,095700,16443061,1886,1886,1886,1886,0
20230714,095600,16443061,1886,1886,1886,1886,0
20230714,095500,16443061,1886,1886,1886,1886,1
20230714,095400,16441175,1884,1884,1884,1884,0
20230714,095300,16441175,1884,1884,1884,1884,4
20230714,095200,16433639,1886,1886,1886,1886,0
20230714,095100,16433639,1886,1886,1886,1886,1
20230714,095000,16431753,1886,1886,1886,1886,1
20230714,094900,16429867,1892,1886,1892,1886,107
20230714,094800,16227550,1886,1886,1886,1886,160
20230714,094700,15925790,1886,1886,1886,1886,1
20230714,094600,15923904,1882,1882,1882,1882,0
20230714,094500,15923904,1882,1882,1882,1882,0
20230714,094400,15923904,1882,1882,1882,1882,3
20230714,094300,15918258,1886,1886,1886,1881,7
20230714,094200,15905081,1886,1886,1886,1886,0
20230714,094100,15905081,1886,1886,1886,1886,0
20230714,094000,15905081,1886,1886,1886,1886,0
20230714,093900,15905081,1886,1881,1886,1881,101
20230714,093800,15715095,1882,1882,1882,1882,22
20230714,093700,15673691,1886,1886,1886,1886,0
20230714,093600,15673691,1886,1886,1886,1886,1
20230714,093500,15671805,1888,1888,1888,1888,0
20230714,093400,15671805,1888,1885,1891,1885,102
20230714,093300,15479526,1893,1888,1893,1888,1107
20230714,093200,13383980,1899,1899,1899,1899,1
20230714,093100,13382081,1884,1884,1884,1884,0
20230714,093000,13382081,1884,1884,1915,1884,1448
20230714,092900,10628530,1880,1880,1880,1880,0
20230714,092800,10628530,1880,1880,1880,1880,54
20230714,092700,10527010,1884,1884,1884,1884,0
20230714,092600,10527010,1884,1884,1884,1884,1
20230714,092500,10525126,1885,1885,1885,1885,0
20230714,092400,10525126,1885,1885,1885,1885,330
20230714,092300,9903076,1887,1887,1887,1887,0
20230714,092200,9903076,1887,1885,1887,1885,15
20230714,092100,9874799,1887,1887,1887,1887,0
20230714,092000,9874799,1887,1887,1887,1887,0
20230714,091900,9874799,1887,1887,1887,1887,0
20230714,091800,9874799,1887,1887,1887,1887,0
20230714,091700,9874799,1887,1887,1887,1887,1
20230714,091600,9872912,1885,1885,1885,1885,0
20230714,091500,9872912,1885,1885,1885,1885,80
20230714,091400,9722112,1888,1888,1888,1888,0
20230714,091300,9722112,1888,1888,1888,1888,1
20230714,091200,9720224,1890,1890,1890,1890,1
20230714,091100,9718334,1888,1888,1888,1888,125
20230714,091000,9482334,1892,1892,1892,1892,1
20230714,090900,9480442,1888,1888,1888,1888,25
20230714,090800,9433242,1892,1892,1892,1892,0
20230714,090700,9433242,1892,1893,1893,1892,140
20230714,090600,9168352,1895,1897,1897,1895,12
20230714,090500,9145590,1898,1898,1898,1898,153
20230714,090400,8855196,1897,1897,1897,1897,0
20230714,090300,8855196,1897,1897,1897,1897,0
20230714,090200,8855196,1897,1897,1897,1897,1800
20230714,090100,5440596,1897,1897,1897,1897,340
20230714,090000,4795616,1897,1897,1897,1897,2516