KissMeData/145270/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200800,72901387,1001,1001,1001,1001,4200
20230706,200700,72901387,1001,1001,1001,1001,0
20230706,200600,72901387,1001,1001,1001,1001,0
20230706,200500,72901387,1001,1001,1001,1001,0
20230706,200400,72901387,1001,1001,1001,1001,0
20230706,200300,72901387,1001,1001,1001,1001,0
20230706,200200,72901387,1001,1001,1001,1001,0
20230706,200100,72901387,1001,1001,1001,1001,0
20230706,200000,72901387,1001,1001,1001,1001,0
20230706,195900,72901387,1001,1001,1001,1001,0
20230706,195800,72901387,1001,1001,1001,1001,0
20230706,195700,72901387,1001,1001,1001,1001,0
20230706,195600,72901387,1001,1001,1001,1001,0
20230706,195500,72901387,1001,1001,1001,1001,0
20230706,195400,72901387,1001,1001,1001,1001,0
20230706,195300,72901387,1001,1001,1001,1001,0
20230706,195200,72901387,1001,1001,1001,1001,0
20230706,195100,72901387,1001,1001,1001,1001,0
20230706,195000,72901387,1001,1001,1001,1001,0
20230706,194900,72901387,1001,1001,1001,1001,0
20230706,194800,72901387,1001,1001,1001,1001,0
20230706,194700,72901387,1001,1001,1001,1001,0
20230706,194600,72901387,1001,1001,1001,1001,0
20230706,194500,72901387,1001,1001,1001,1001,0
20230706,194400,72901387,1001,1001,1001,1001,0
20230706,194300,72901387,1001,1001,1001,1001,0
20230706,194200,72901387,1001,1001,1001,1001,0
20230706,194100,72901387,1001,1001,1001,1001,0
20230706,194000,72901387,1001,1001,1001,1001,0
20230706,193900,72901387,1001,1001,1001,1001,0
20230706,193800,72901387,1001,1001,1001,1001,4200
20230706,193700,72901387,1001,1001,1001,1001,0
20230706,193600,72901387,1001,1001,1001,1001,0
20230706,193500,72901387,1001,1001,1001,1001,0
20230706,193400,72901387,1001,1001,1001,1001,0
20230706,193300,72901387,1001,1001,1001,1001,0
20230706,193200,72901387,1001,1001,1001,1001,0
20230706,193100,72901387,1001,1001,1001,1001,0
20230706,193000,72901387,1001,1001,1001,1001,0
20230706,192900,72901387,1001,1001,1001,1001,0
20230706,192800,72901387,1001,1001,1001,1001,0
20230706,192700,72901387,1001,1001,1001,1001,0
20230706,192600,72901387,1001,1001,1001,1001,0
20230706,192500,72901387,1001,1001,1001,1001,0
20230706,192400,72901387,1001,1001,1001,1001,0
20230706,192300,72901387,1001,1001,1001,1001,0
20230706,192200,72901387,1001,1001,1001,1001,0
20230706,192100,72901387,1001,1001,1001,1001,0
20230706,192000,72901387,1001,1001,1001,1001,0
20230706,191900,72901387,1001,1001,1001,1001,0
20230706,191800,72901387,1001,1001,1001,1001,0
20230706,191700,72901387,1001,1001,1001,1001,0
20230706,191600,72901387,1001,1001,1001,1001,0
20230706,191500,72901387,1001,1001,1001,1001,0
20230706,191400,72901387,1001,1001,1001,1001,0
20230706,191300,72901387,1001,1001,1001,1001,0
20230706,191200,72901387,1001,1001,1001,1001,0
20230706,191100,72901387,1001,1001,1001,1001,0
20230706,191000,72901387,1001,1001,1001,1001,0
20230706,190900,72901387,1001,1001,1001,1001,0
20230706,190800,72901387,1001,1001,1001,1001,4200
20230706,190700,72901387,1001,1001,1001,1001,0
20230706,190600,72901387,1001,1001,1001,1001,0
20230706,190500,72901387,1001,1001,1001,1001,0
20230706,190400,72901387,1001,1001,1001,1001,0
20230706,190300,72901387,1001,1001,1001,1001,0
20230706,190200,72901387,1001,1001,1001,1001,0
20230706,190100,72901387,1001,1001,1001,1001,0
20230706,190000,72901387,1001,1001,1001,1001,0
20230706,185900,72901387,1001,1001,1001,1001,0
20230706,185800,72901387,1001,1001,1001,1001,0
20230706,185700,72901387,1001,1001,1001,1001,0
20230706,185600,72901387,1001,1001,1001,1001,0
20230706,185500,72901387,1001,1001,1001,1001,0
20230706,185400,72901387,1001,1001,1001,1001,0
20230706,185300,72901387,1001,1001,1001,1001,0
20230706,185200,72901387,1001,1001,1001,1001,0
20230706,185100,72901387,1001,1001,1001,1001,0
20230706,185000,72901387,1001,1001,1001,1001,0
20230706,184900,72901387,1001,1001,1001,1001,0
20230706,184800,72901387,1001,1001,1001,1001,0
20230706,184700,72901387,1001,1001,1001,1001,0
20230706,184600,72901387,1001,1001,1001,1001,0
20230706,184500,72901387,1001,1001,1001,1001,0
20230706,184400,72901387,1001,1001,1001,1001,0
20230706,184300,72901387,1001,1001,1001,1001,0
20230706,184200,72901387,1001,1001,1001,1001,0
20230706,184100,72901387,1001,1001,1001,1001,0
20230706,184000,72901387,1001,1001,1001,1001,0
20230706,183900,72901387,1001,1001,1001,1001,0
20230706,183800,72901387,1001,1001,1001,1001,4200
20230706,183700,72901387,1001,1001,1001,1001,0
20230706,183600,72901387,1001,1001,1001,1001,0
20230706,183500,72901387,1001,1001,1001,1001,0
20230706,183400,72901387,1001,1001,1001,1001,0
20230706,183300,72901387,1001,1001,1001,1001,0
20230706,183200,72901387,1001,1001,1001,1001,0
20230706,183100,72901387,1001,1001,1001,1001,0
20230706,183000,72901387,1001,1001,1001,1001,0
20230706,182900,72901387,1001,1001,1001,1001,0
20230706,182800,72901387,1001,1001,1001,1001,0
20230706,182700,72901387,1001,1001,1001,1001,0
20230706,182600,72901387,1001,1001,1001,1001,0
20230706,182500,72901387,1001,1001,1001,1001,0
20230706,182400,72901387,1001,1001,1001,1001,0
20230706,182300,72901387,1001,1001,1001,1001,0
20230706,182200,72901387,1001,1001,1001,1001,0
20230706,182100,72901387,1001,1001,1001,1001,0
20230706,182000,72901387,1001,1001,1001,1001,0
20230706,181900,72901387,1001,1001,1001,1001,0
20230706,181800,72901387,1001,1001,1001,1001,0
20230706,181700,72901387,1001,1001,1001,1001,0
20230706,181600,72901387,1001,1001,1001,1001,0
20230706,181500,72901387,1001,1001,1001,1001,0
20230706,181400,72901387,1001,1001,1001,1001,0
20230706,181300,72901387,1001,1001,1001,1001,0
20230706,181200,72901387,1001,1001,1001,1001,0
20230706,181100,72901387,1001,1001,1001,1001,0
20230706,181000,72901387,1001,1001,1001,1001,0
20230706,180900,72901387,1001,1001,1001,1001,0
20230706,180800,72901387,1001,1001,1001,1001,4200
20230706,180700,72901387,1001,1001,1001,1001,0
20230706,180600,72901387,1001,1001,1001,1001,0
20230706,180500,72901387,1001,1001,1001,1001,0
20230706,180400,72901387,1001,1001,1001,1001,0
20230706,180300,72901387,1001,1001,1001,1001,0
20230706,180200,72901387,1001,1001,1001,1001,0
20230706,180100,72901387,1001,1001,1001,1001,0
20230706,180000,72901387,1001,1001,1001,1001,0
20230706,175900,72901387,1001,1001,1001,1001,0
20230706,175800,72901387,1001,1001,1001,1001,0
20230706,175700,72901387,1001,1001,1001,1001,0
20230706,175600,72901387,1001,1001,1001,1001,0
20230706,175500,72901387,1001,1001,1001,1001,0
20230706,175400,72901387,1001,1001,1001,1001,0
20230706,175300,72901387,1001,1001,1001,1001,0
20230706,175200,72901387,1001,1001,1001,1001,0
20230706,175100,72901387,1001,1001,1001,1001,0
20230706,175000,72901387,1001,1001,1001,1001,0
20230706,174900,72901387,1001,1001,1001,1001,0
20230706,174800,72901387,1001,1001,1001,1001,0
20230706,174700,72901387,1001,1001,1001,1001,0
20230706,174600,72901387,1001,1001,1001,1001,0
20230706,174500,72901387,1001,1001,1001,1001,0
20230706,174400,72901387,1001,1001,1001,1001,0
20230706,174300,72901387,1001,1001,1001,1001,0
20230706,174200,72901387,1001,1001,1001,1001,0
20230706,174100,72901387,1001,1001,1001,1001,0
20230706,174000,72901387,1001,1001,1001,1001,0
20230706,173900,72901387,1001,1001,1001,1001,0
20230706,173800,72901387,1001,1001,1001,1001,4200
20230706,173700,72901387,1001,1001,1001,1001,0
20230706,173600,72901387,1001,1001,1001,1001,0
20230706,173500,72901387,1001,1001,1001,1001,0
20230706,173400,72901387,1001,1001,1001,1001,0
20230706,173300,72901387,1001,1001,1001,1001,0
20230706,173200,72901387,1001,1001,1001,1001,0
20230706,173100,72901387,1001,1001,1001,1001,0
20230706,173000,72901387,1001,1001,1001,1001,0
20230706,172900,72901387,1001,1001,1001,1001,0
20230706,172800,72901387,1001,1001,1001,1001,0
20230706,172700,72901387,1001,1001,1001,1001,0
20230706,172600,72901387,1001,1001,1001,1001,0
20230706,172500,72901387,1001,1001,1001,1001,0
20230706,172400,72901387,1001,1001,1001,1001,0
20230706,172300,72901387,1001,1001,1001,1001,0
20230706,172200,72901387,1001,1001,1001,1001,0
20230706,172100,72901387,1001,1001,1001,1001,0
20230706,172000,72901387,1001,1001,1001,1001,0
20230706,171900,72901387,1001,1001,1001,1001,0
20230706,171800,72901387,1001,1001,1001,1001,0
20230706,171700,72901387,1001,1001,1001,1001,0
20230706,171600,72901387,1001,1001,1001,1001,0
20230706,171500,72901387,1001,1001,1001,1001,0
20230706,171400,72901387,1001,1001,1001,1001,0
20230706,171300,72901387,1001,1001,1001,1001,0
20230706,171200,72901387,1001,1001,1001,1001,0
20230706,171100,72901387,1001,1001,1001,1001,0
20230706,171000,72901387,1001,1001,1001,1001,0
20230706,170900,72901387,1001,1001,1001,1001,0
20230706,170800,72901387,1001,1001,1001,1001,4200
20230706,170700,72901387,1001,1001,1001,1001,0
20230706,170600,72901387,1001,1001,1001,1001,0
20230706,170500,72901387,1001,1001,1001,1001,0
20230706,170400,72901387,1001,1001,1001,1001,0
20230706,170300,72901387,1001,1001,1001,1001,0
20230706,170200,72901387,1001,1001,1001,1001,0
20230706,170100,72901387,1001,1001,1001,1001,0
20230706,170000,72901387,1001,1001,1001,1001,0
20230706,165900,72901387,1001,1001,1001,1001,0
20230706,165800,72901387,1001,1001,1001,1001,0
20230706,165700,72901387,1001,1001,1001,1001,0
20230706,165600,72901387,1001,1001,1001,1001,0
20230706,165500,72901387,1001,1001,1001,1001,0
20230706,165400,72901387,1001,1001,1001,1001,0
20230706,165300,72901387,1001,1001,1001,1001,0
20230706,165200,72901387,1001,1001,1001,1001,0
20230706,165100,72901387,1001,1001,1001,1001,0
20230706,165000,72901387,1001,1001,1001,1001,0
20230706,164900,72901387,1001,1001,1001,1001,0
20230706,164800,72901387,1001,1001,1001,1001,0
20230706,164700,72901387,1001,1001,1001,1001,0
20230706,164600,72901387,1001,1001,1001,1001,0
20230706,164500,72901387,1001,1001,1001,1001,0
20230706,164400,72901387,1001,1001,1001,1001,0
20230706,164300,72901387,1001,1001,1001,1001,0
20230706,164200,72901387,1001,1001,1001,1001,0
20230706,164100,72901387,1001,1001,1001,1001,0
20230706,164000,72901387,1001,1001,1001,1001,0
20230706,163900,72901387,1001,1001,1001,1001,0
20230706,163800,72901387,1001,1001,1001,1001,4200
20230706,163700,72901387,1001,1001,1001,1001,0
20230706,163600,72901387,1001,1001,1001,1001,0
20230706,163500,72901387,1001,1001,1001,1001,0
20230706,163400,72901387,1001,1001,1001,1001,0
20230706,163300,72901387,1001,1001,1001,1001,0
20230706,163200,72901387,1001,1001,1001,1001,0
20230706,163100,72901387,1001,1001,1001,1001,0
20230706,163000,72901387,1001,1001,1001,1001,0
20230706,162900,72901387,1001,1001,1001,1001,0
20230706,162800,72901387,1001,1001,1001,1001,0
20230706,162700,72901387,1001,1001,1001,1001,0
20230706,162600,72901387,1001,1001,1001,1001,0
20230706,162500,72901387,1001,1001,1001,1001,0
20230706,162400,72901387,1001,1001,1001,1001,0
20230706,162300,72901387,1001,1001,1001,1001,0
20230706,162200,72901387,1001,1001,1001,1001,0
20230706,162100,72901387,1001,1001,1001,1001,0
20230706,162000,72901387,1001,1001,1001,1001,0
20230706,161900,72901387,1001,1001,1001,1001,0
20230706,161800,72901387,1001,1001,1001,1001,0
20230706,161700,72901387,1001,1001,1001,1001,0
20230706,161600,72901387,1001,1001,1001,1001,0
20230706,161500,72901387,1001,1001,1001,1001,0
20230706,161400,72901387,1001,1001,1001,1001,0
20230706,161300,72901387,1001,1001,1001,1001,0
20230706,161200,72901387,1001,1001,1001,1001,0
20230706,161100,72901387,1001,1001,1001,1001,0
20230706,161000,72901387,1001,1001,1001,1001,0
20230706,160900,72901387,1001,1001,1001,1001,0
20230706,160800,72901387,1001,1001,1001,1001,4200
20230706,160700,72901387,1001,1001,1001,1001,0
20230706,160600,72901387,1001,1001,1001,1001,0
20230706,160500,72901387,1001,1001,1001,1001,0
20230706,160400,72901387,1001,1001,1001,1001,0
20230706,160300,72901387,1001,1001,1001,1001,0
20230706,160200,72901387,1001,1001,1001,1001,0
20230706,160100,72901387,1001,1001,1001,1001,0
20230706,160000,72901387,1001,1001,1001,1001,0
20230706,155900,72901387,1001,1001,1001,1001,0
20230706,155800,72901387,1001,1001,1001,1001,0
20230706,155700,72901387,1001,1001,1001,1001,0
20230706,155600,72901387,1001,1001,1001,1001,0
20230706,155500,72901387,1001,1001,1001,1001,0
20230706,155400,72901387,1001,1001,1001,1001,0
20230706,155300,72901387,1001,1001,1001,1001,0
20230706,155200,72901387,1001,1001,1001,1001,0
20230706,155100,72901387,1001,1001,1001,1001,0
20230706,155000,72901387,1001,1001,1001,1001,0
20230706,154900,72901387,1001,1001,1001,1001,0
20230706,154800,72901387,1001,1001,1001,1001,0
20230706,154700,72901387,1001,1001,1001,1001,0
20230706,154600,72901387,1001,1001,1001,1001,0
20230706,154500,72901387,1001,1001,1001,1001,0
20230706,154400,72901387,1001,1001,1001,1001,0
20230706,154300,72901387,1001,1001,1001,1001,0
20230706,154200,72901387,1001,1001,1001,1001,0
20230706,154100,72901387,1001,1001,1001,1001,0
20230706,154000,72901387,1001,1001,1001,1001,0
20230706,153900,72901387,1001,1001,1001,1001,0
20230706,153800,72901387,1001,1001,1001,1001,4200
20230706,153700,72901387,1001,1001,1001,1001,0
20230706,153600,72901387,1001,1001,1001,1001,0
20230706,153500,72901387,1001,1001,1001,1001,0
20230706,153400,72901387,1001,1001,1001,1001,0
20230706,153300,72901387,1001,1001,1001,1001,0
20230706,153200,72901387,1001,1001,1001,1001,0
20230706,153100,72901387,1001,1001,1001,1001,0
20230706,153000,72901387,1001,1001,1001,1001,4200
20230706,152900,68697187,1007,1007,1007,1007,0
20230706,152800,68697187,1007,1007,1007,1007,0
20230706,152700,68697187,1007,1007,1007,1007,0
20230706,152600,68697187,1007,1007,1007,1007,0
20230706,152500,68697187,1007,1007,1007,1007,0
20230706,152400,68697187,1007,1007,1007,1007,0
20230706,152300,68697187,1007,1007,1007,1007,0
20230706,152200,68697187,1007,1007,1007,1007,0
20230706,152100,68697187,1007,1007,1007,1007,0
20230706,152000,68697187,1007,1007,1007,1007,0
20230706,151900,68697187,1007,1007,1007,1007,0
20230706,151800,68697187,1007,1007,1007,1007,0
20230706,151700,68697187,1007,1007,1007,1007,0
20230706,151600,68697187,1007,1007,1007,1007,2000
20230706,151500,66683187,1006,1006,1006,1006,144
20230706,151400,66538323,1003,1003,1003,1003,20
20230706,151300,66518263,1007,1007,1007,1007,5
20230706,151200,66513228,1006,1006,1006,1006,536
20230706,151100,65974012,1006,1006,1006,1006,3
20230706,151000,65970994,1005,1005,1005,1005,100
20230706,150900,65870494,1005,1005,1005,1005,543
20230706,150800,65324779,1003,1003,1003,1003,1007
20230706,150700,64314758,1003,1003,1003,1003,1
20230706,150600,64313755,1003,1004,1004,1003,934
20230706,150500,63376219,1004,1004,1004,1004,0
20230706,150400,63376219,1004,1004,1004,1004,0
20230706,150300,63376219,1004,1004,1004,1004,1
20230706,150200,63375215,1004,1004,1004,1004,0
20230706,150100,63375215,1004,1004,1004,1004,0
20230706,150000,63375215,1004,1004,1004,1004,0
20230706,145900,63375215,1004,1004,1004,1004,1
20230706,145800,63374211,1004,1004,1004,1004,0
20230706,145700,63374211,1004,1004,1004,1004,1
20230706,145600,63373207,1003,1003,1003,1003,0
20230706,145500,63373207,1003,1004,1004,1003,7
20230706,145400,63366181,1004,1004,1004,1004,10
20230706,145300,63356141,1004,1004,1004,1004,0
20230706,145200,63356141,1004,1004,1004,1004,0
20230706,145100,63356141,1004,1004,1004,1004,0
20230706,145000,63356141,1004,1004,1004,1004,0
20230706,144900,63356141,1004,1004,1004,1004,0
20230706,144800,63356141,1004,1004,1004,1004,10
20230706,144700,63346101,1004,1004,1004,1004,1
20230706,144600,63345097,1004,1004,1004,1004,0
20230706,144500,63345097,1004,1004,1004,1004,0
20230706,144400,63345097,1004,1004,1004,1004,0
20230706,144300,63345097,1004,1004,1004,1004,0
20230706,144200,63345097,1004,1004,1004,1004,0
20230706,144100,63345097,1004,1003,1004,1003,2521
20230706,144000,60814581,1001,1001,1001,1001,0
20230706,143900,60814581,1001,1001,1001,1001,0
20230706,143800,60814581,1001,1001,1001,1001,1
20230706,143700,60813580,1001,1001,1001,1001,0
20230706,143600,60813580,1001,1001,1001,1001,40
20230706,143500,60773540,1001,1001,1001,1001,0
20230706,143400,60773540,1001,1001,1001,1001,0
20230706,143300,60773540,1001,1001,1001,1001,0
20230706,143200,60773540,1001,1001,1001,1001,0
20230706,143100,60773540,1001,1001,1001,1001,660
20230706,143000,60112880,1001,1001,1001,1001,0
20230706,142900,60112880,1001,1001,1001,1001,0
20230706,142800,60112880,1001,1001,1001,1001,3
20230706,142700,60109877,1001,1002,1002,1001,1000
20230706,142600,59108876,1002,1002,1002,1002,0
20230706,142500,59108876,1002,1002,1002,1002,0
20230706,142400,59108876,1002,1002,1002,1002,0
20230706,142300,59108876,1002,1002,1002,1002,0
20230706,142200,59108876,1002,1002,1002,1002,0
20230706,142100,59108876,1002,1002,1002,1002,3
20230706,142000,59105870,1004,1004,1004,1004,0
20230706,141900,59105870,1004,1004,1004,1004,0
20230706,141800,59105870,1004,1004,1004,1004,10
20230706,141700,59095830,1004,1004,1004,1004,0
20230706,141600,59095830,1004,1004,1004,1004,0
20230706,141500,59095830,1004,1004,1004,1004,0
20230706,141400,59095830,1004,1004,1004,1004,0
20230706,141300,59095830,1004,1004,1004,1004,0
20230706,141200,59095830,1004,1004,1004,1004,0
20230706,141100,59095830,1004,1004,1004,1004,0
20230706,141000,59095830,1004,1004,1004,1004,0
20230706,140900,59095830,1004,1004,1004,1004,2
20230706,140800,59093822,1004,1004,1004,1004,0
20230706,140700,59093822,1004,1004,1004,1004,0
20230706,140600,59093822,1004,1004,1004,1004,0
20230706,140500,59093822,1004,1004,1004,1004,0
20230706,140400,59093822,1004,1004,1004,1004,0
20230706,140300,59093822,1004,1004,1004,1004,0
20230706,140200,59093822,1004,1004,1004,1004,0
20230706,140100,59093822,1004,1004,1004,1004,2
20230706,140000,59091814,1000,1000,1000,1000,0
20230706,135900,59091814,1000,1000,1000,1000,941
20230706,135800,58150814,1000,1001,1001,1000,4187
20230706,135700,53963809,1001,1001,1001,1001,0
20230706,135600,53963809,1001,1001,1001,1001,1782
20230706,135500,52180027,1002,1002,1002,1002,1
20230706,135400,52179025,1002,1002,1002,1002,0
20230706,135300,52179025,1002,1002,1002,1002,0
20230706,135200,52179025,1002,1002,1002,1002,0
20230706,135100,52179025,1002,1002,1002,1002,0
20230706,135000,52179025,1002,1002,1002,1002,0
20230706,134900,52179025,1002,1002,1002,1002,4
20230706,134800,52175017,1002,1002,1002,1001,22
20230706,134700,52152983,1002,1001,1002,1001,110
20230706,134600,52042865,1002,1002,1002,1002,0
20230706,134500,52042865,1002,1002,1002,1002,5
20230706,134400,52037855,1001,1002,1002,1001,131
20230706,134300,51906695,1002,1002,1002,1002,0
20230706,134200,51906695,1002,1002,1002,1002,0
20230706,134100,51906695,1002,1002,1002,1002,0
20230706,134000,51906695,1002,1002,1002,1002,19
20230706,133900,51887657,1001,1001,1001,1001,0
20230706,133800,51887657,1001,1001,1001,1001,0
20230706,133700,51887657,1001,1001,1001,1001,0
20230706,133600,51887657,1001,1001,1001,1001,0
20230706,133500,51887657,1001,1001,1001,1001,0
20230706,133400,51887657,1001,1001,1001,1001,0
20230706,133300,51887657,1001,1001,1001,1001,0
20230706,133200,51887657,1001,1002,1002,1001,5000
20230706,133100,46879674,1002,1002,1002,1002,0
20230706,133000,46879674,1002,1002,1002,1002,0
20230706,132900,46879674,1002,1002,1002,1002,0
20230706,132800,46879674,1002,1003,1003,1002,4200
20230706,132700,42671270,1002,1002,1002,1002,0
20230706,132600,42671270,1002,1002,1002,1002,0
20230706,132500,42671270,1002,1002,1002,1002,0
20230706,132400,42671270,1002,1002,1002,1002,0
20230706,132300,42671270,1002,1002,1002,1002,0
20230706,132200,42671270,1002,1002,1002,1002,0
20230706,132100,42671270,1002,1002,1002,1002,0
20230706,132000,42671270,1002,1002,1002,1002,0
20230706,131900,42671270,1002,1002,1002,1002,0
20230706,131800,42671270,1002,1002,1002,1002,0
20230706,131700,42671270,1002,1002,1002,1002,0
20230706,131600,42671270,1002,1002,1002,1002,0
20230706,131500,42671270,1002,1002,1002,1002,0
20230706,131400,42671270,1002,1002,1002,1002,1
20230706,131300,42670268,1002,1002,1002,1002,30
20230706,131200,42640208,1003,1003,1003,1003,300
20230706,131100,42339308,1004,1004,1004,1004,0
20230706,131000,42339308,1004,1004,1004,1004,0
20230706,130900,42339308,1004,1004,1004,1004,0
20230706,130800,42339308,1004,1004,1004,1004,1
20230706,130700,42338304,1004,1004,1004,1004,32
20230706,130600,42306176,1002,1003,1003,1002,3
20230706,130500,42303168,1003,1002,1003,1002,751
20230706,130400,41550665,1003,1003,1003,1003,177
20230706,130300,41373134,1003,1003,1003,1003,0
20230706,130200,41373134,1003,1003,1003,1003,2
20230706,130100,41371128,1003,1003,1003,1003,0
20230706,130000,41371128,1003,1003,1003,1003,1
20230706,125900,41370125,1003,1003,1003,1003,326
20230706,125800,41043147,1003,1003,1003,1003,0
20230706,125700,41043147,1003,1003,1003,1003,0
20230706,125600,41043147,1003,1003,1003,1003,0
20230706,125500,41043147,1003,1003,1003,1003,1010
20230706,125400,40030117,1003,1003,1003,1003,4
20230706,125300,40026105,1003,1003,1003,1003,10
20230706,125200,40016075,1003,1003,1003,1003,0
20230706,125100,40016075,1003,1003,1003,1003,0
20230706,125000,40016075,1003,1003,1003,1003,1
20230706,124900,40015072,1003,1003,1003,1003,20
20230706,124800,39995012,1003,1003,1003,1003,5
20230706,124700,39989997,1003,1003,1003,1003,0
20230706,124600,39989997,1003,1003,1003,1003,0
20230706,124500,39989997,1003,1003,1003,1003,5
20230706,124400,39984982,1003,1003,1003,1003,10
20230706,124300,39974952,1003,1003,1003,1003,3
20230706,124200,39971943,1003,1003,1003,1003,0
20230706,124100,39971943,1003,1003,1003,1003,3
20230706,124000,39968934,1003,1003,1003,1003,37
20230706,123900,39931823,1005,1005,1005,1005,0
20230706,123800,39931823,1005,1005,1005,1005,0
20230706,123700,39931823,1005,1005,1005,1005,0
20230706,123600,39931823,1005,1005,1005,1005,50
20230706,123500,39881573,1005,1005,1005,1005,0
20230706,123400,39881573,1005,1005,1005,1005,0
20230706,123300,39881573,1005,1005,1005,1005,0
20230706,123200,39881573,1005,1005,1005,1005,0
20230706,123100,39881573,1005,1005,1005,1005,3
20230706,123000,39878558,1005,1005,1005,1005,0
20230706,122900,39878558,1005,1005,1005,1005,0
20230706,122800,39878558,1005,1005,1005,1005,0
20230706,122700,39878558,1005,1005,1005,1005,5
20230706,122600,39873533,1003,1003,1003,1003,0
20230706,122500,39873533,1003,1003,1003,1003,2
20230706,122400,39871527,1003,1003,1003,1003,0
20230706,122300,39871527,1003,1003,1003,1003,0
20230706,122200,39871527,1003,1003,1003,1003,2
20230706,122100,39869521,1003,1003,1003,1003,2
20230706,122000,39867515,1003,1003,1003,1003,0
20230706,121900,39867515,1003,1003,1003,1003,1
20230706,121800,39866512,1003,1003,1003,1003,0
20230706,121700,39866512,1003,1003,1003,1003,0
20230706,121600,39866512,1003,1003,1003,1003,0
20230706,121500,39866512,1003,1003,1003,1003,1
20230706,121400,39865509,1002,1002,1002,1002,0
20230706,121300,39865509,1002,1002,1002,1002,0
20230706,121200,39865509,1002,1002,1002,1002,3
20230706,121100,39862503,1002,1002,1002,1002,1500
20230706,121000,38359503,1002,1002,1002,1002,2
20230706,120900,38357499,1002,1002,1002,1002,0
20230706,120800,38357499,1002,1002,1002,1002,4
20230706,120700,38353491,1002,1002,1002,1002,0
20230706,120600,38353491,1002,1002,1002,1002,0
20230706,120500,38353491,1002,1002,1002,1002,2
20230706,120400,38351487,1002,1002,1002,1002,0
20230706,120300,38351487,1002,1002,1002,1002,0
20230706,120200,38351487,1002,1002,1002,1002,3
20230706,120100,38348481,1002,1002,1002,1002,0
20230706,120000,38348481,1002,1002,1002,1002,206
20230706,115900,38142069,1003,1003,1003,1003,0
20230706,115800,38142069,1003,1003,1003,1003,6
20230706,115700,38136051,1003,1003,1003,1003,99
20230706,115600,38036754,1004,1004,1004,1004,434
20230706,115500,37601018,1005,1005,1005,1005,0
20230706,115400,37601018,1005,1005,1005,1005,0
20230706,115300,37601018,1005,1005,1005,1005,200
20230706,115200,37400018,1004,1004,1004,1004,1
20230706,115100,37399014,1004,1004,1004,1004,0
20230706,115000,37399014,1004,1004,1004,1004,2
20230706,114900,37397006,1004,1004,1004,1004,0
20230706,114800,37397006,1004,1004,1004,1004,0
20230706,114700,37397006,1004,1004,1004,1004,0
20230706,114600,37397006,1004,1004,1004,1004,74
20230706,114500,37322710,1004,1004,1004,1004,0
20230706,114400,37322710,1004,1004,1004,1004,0
20230706,114300,37322710,1004,1004,1004,1004,0
20230706,114200,37322710,1004,1004,1004,1004,0
20230706,114100,37322710,1004,1004,1004,1004,0
20230706,114000,37322710,1004,1004,1004,1004,0
20230706,113900,37322710,1004,1004,1004,1004,10
20230706,113800,37312670,1004,1004,1004,1004,0
20230706,113700,37312670,1004,1004,1004,1004,0
20230706,113600,37312670,1004,1004,1004,1004,0
20230706,113500,37312670,1004,1004,1004,1004,0
20230706,113400,37312670,1004,1004,1004,1004,5
20230706,113300,37307650,1003,1003,1003,1003,0
20230706,113200,37307650,1003,1003,1003,1003,3
20230706,113100,37304641,1003,1003,1003,1003,0
20230706,113000,37304641,1003,1003,1003,1003,3
20230706,112900,37301632,1002,1002,1002,1002,0
20230706,112800,37301632,1002,1002,1002,1002,0
20230706,112700,37301632,1002,1002,1002,1002,0
20230706,112600,37301632,1002,1002,1002,1002,70
20230706,112500,37231492,1004,1004,1004,1004,0
20230706,112400,37231492,1004,1004,1004,1004,0
20230706,112300,37231492,1004,1005,1005,1004,5
20230706,112200,37226471,1004,1004,1004,1004,6
20230706,112100,37220447,1004,1003,1004,1003,29
20230706,112000,37191354,1002,1002,1002,1002,1
20230706,111900,37190352,1002,1002,1002,1002,200
20230706,111800,36989952,1002,1001,1002,1001,4817
20230706,111700,32164410,1000,1000,1000,1000,25
20230706,111600,32139410,1000,1000,1000,1000,300
20230706,111500,31839410,1000,1000,1000,1000,85
20230706,111400,31754410,1000,1000,1000,1000,1521
20230706,111300,30233410,1001,1001,1001,1001,0
20230706,111200,30233410,1001,1001,1001,1001,0
20230706,111100,30233410,1001,1001,1001,1001,1
20230706,111000,30232409,999,999,999,999,2
20230706,110900,30230411,999,999,999,999,0
20230706,110800,30230411,999,999,999,999,0
20230706,110700,30230411,999,999,999,999,0
20230706,110600,30230411,999,1000,1000,999,300
20230706,110500,29930709,1000,1000,1000,1000,1
20230706,110400,29929709,1000,1000,1000,1000,0
20230706,110300,29929709,1000,1000,1000,1000,0
20230706,110200,29929709,1000,1000,1000,1000,11
20230706,110100,29918709,1000,1000,1000,1000,140
20230706,110000,29778709,1000,1000,1000,1000,2
20230706,105900,29776709,1000,1000,1000,1000,0
20230706,105800,29776709,1000,1000,1000,1000,2
20230706,105700,29774709,1000,1000,1000,1000,0
20230706,105600,29774709,1000,1000,1000,1000,0
20230706,105500,29774709,1000,1000,1000,1000,2
20230706,105400,29772709,1000,1000,1000,1000,0
20230706,105300,29772709,1000,1000,1000,1000,0
20230706,105200,29772709,1000,1000,1000,1000,3
20230706,105100,29769709,1000,1000,1000,1000,1
20230706,105000,29768709,1000,1001,1001,1000,77
20230706,104900,29691678,1001,1001,1001,1001,0
20230706,104800,29691678,1001,1001,1001,1001,11
20230706,104700,29680667,1001,1001,1001,1001,20
20230706,104600,29660647,1001,1001,1001,997,5683
20230706,104500,23984286,1001,1000,1001,1000,88
20230706,104400,23896200,1000,1000,1000,1000,1107
20230706,104300,22789200,1000,1000,1000,1000,1
20230706,104200,22788200,1000,1000,1000,1000,120
20230706,104100,22668200,1000,1000,1000,1000,10
20230706,104000,22658200,1000,1000,1000,1000,0
20230706,103900,22658200,1000,1000,1000,1000,808
20230706,103800,21850200,1000,999,1000,999,46
20230706,103700,21804201,1000,1000,1000,1000,1001
20230706,103600,20803201,999,999,999,999,0
20230706,103500,20803201,999,999,999,999,0
20230706,103400,20803201,999,999,999,999,0
20230706,103300,20803201,999,999,999,999,0
20230706,103200,20803201,999,999,999,999,500
20230706,103100,20303701,1000,1000,1000,1000,774
20230706,103000,19529701,1000,1000,1000,1000,0
20230706,102900,19529701,1000,1000,1000,1000,0
20230706,102800,19529701,1000,1000,1000,1000,0
20230706,102700,19529701,1000,1000,1000,1000,10
20230706,102600,19519701,1000,1000,1000,1000,0
20230706,102500,19519701,1000,998,1000,998,9
20230706,102400,19510711,998,998,998,998,0
20230706,102300,19510711,998,998,998,998,0
20230706,102200,19510711,998,998,998,998,2
20230706,102100,19508715,998,998,998,998,97
20230706,102000,19411909,1000,1000,1000,1000,0
20230706,101900,19411909,1000,1000,1000,1000,0
20230706,101800,19411909,1000,1000,1000,1000,10
20230706,101700,19401909,1000,1000,1000,1000,0
20230706,101600,19401909,1000,1000,1000,1000,0
20230706,101500,19401909,1000,1000,1000,1000,0
20230706,101400,19401909,1000,1000,1000,1000,0
20230706,101300,19401909,1000,1000,1000,1000,0
20230706,101200,19401909,1000,1000,1000,1000,0
20230706,101100,19401909,1000,1000,1000,1000,0
20230706,101000,19401909,1000,1000,1000,1000,2
20230706,100900,19399909,1000,1000,1000,1000,0
20230706,100800,19399909,1000,1000,1000,1000,5
20230706,100700,19394909,998,998,998,998,0
20230706,100600,19394909,998,998,998,998,0
20230706,100500,19394909,998,999,999,998,221
20230706,100400,19174348,999,999,999,999,0
20230706,100300,19174348,999,999,999,999,0
20230706,100200,19174348,999,998,999,998,97
20230706,100100,19077453,999,999,999,999,0
20230706,100000,19077453,999,999,999,999,1
20230706,095900,19076454,999,999,999,999,1
20230706,095800,19075455,999,999,999,999,101
20230706,095700,18974556,998,998,998,998,149
20230706,095600,18825854,999,999,999,999,122
20230706,095500,18703976,999,999,1000,999,276
20230706,095400,18428077,999,999,999,999,3
20230706,095300,18425080,1000,1000,1000,1000,0
20230706,095200,18425080,1000,1000,1000,1000,51
20230706,095100,18374080,1000,1000,1000,1000,0
20230706,095000,18374080,1000,1000,1000,1000,0
20230706,094900,18374080,1000,1000,1000,1000,0
20230706,094800,18374080,1000,1000,1000,1000,0
20230706,094700,18374080,1000,1000,1000,1000,1
20230706,094600,18373080,1000,1000,1000,1000,0
20230706,094500,18373080,1000,1000,1000,1000,0
20230706,094400,18373080,1000,1000,1000,1000,11
20230706,094300,18362080,999,999,999,999,0
20230706,094200,18362080,999,999,999,999,2
20230706,094100,18360082,1000,1000,1000,1000,3
20230706,094000,18357082,996,996,996,996,360
20230706,093900,17998522,996,996,996,996,52
20230706,093800,17946730,996,996,996,996,231
20230706,093700,17716654,996,996,996,996,4
20230706,093600,17712670,996,995,996,992,2711
20230706,093500,15018187,995,996,996,995,1203
20230706,093400,13820999,996,1000,1000,996,1519
20230706,093300,12306323,999,999,999,999,424
20230706,093200,11882747,1000,1000,1000,1000,0
20230706,093100,11882747,1000,999,1000,999,62
20230706,093000,11820797,999,999,999,998,1746
20230706,092900,10076605,1000,1000,1000,1000,10
20230706,092800,10066605,1000,1000,1000,1000,0
20230706,092700,10066605,1000,1000,1000,1000,3
20230706,092600,10063605,1001,1001,1001,1001,1
20230706,092500,10062604,1001,1001,1001,1000,2975
20230706,092400,7086518,1001,1002,1002,1001,13
20230706,092300,7073495,1002,1002,1002,1002,75
20230706,092200,6998345,1001,1001,1001,1001,5
20230706,092100,6993340,1002,1002,1002,1002,147
20230706,092000,6846046,1002,1002,1002,1002,0
20230706,091900,6846046,1002,1002,1002,1002,0
20230706,091800,6846046,1002,1002,1002,1002,20
20230706,091700,6826006,1002,1002,1002,1002,75
20230706,091600,6750856,1002,1002,1002,1000,1565
20230706,091500,5185152,1002,1002,1002,1002,300
20230706,091400,4884552,1002,1002,1002,1002,152
20230706,091300,4732248,1001,1003,1003,1001,2644
20230706,091200,2084485,1003,1004,1004,1003,1956
20230706,091100,120745,1005,1005,1005,1005,0
20230706,091000,120745,1005,1005,1005,1005,22
20230706,090900,98635,1006,1006,1006,1006,31
20230706,090800,67449,1006,1006,1006,1006,29
20230706,090700,38275,1006,1007,1008,1006,35
20230706,090600,3021,1007,1007,1007,1007,0
20230706,090500,3021,1007,1007,1007,1007,1
20230706,090400,2014,1007,1007,1007,1007,0
20230706,090300,2014,1007,1007,1007,1007,0
20230706,090200,2014,1007,1007,1007,1007,0
20230706,090100,2014,1007,1007,1007,1007,0
20230706,090000,2014,1007,1007,1007,1007,2