KissMeData/001020/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183200,104574639,1108,1108,1108,1108,2221
20230706,183100,104574639,1108,1108,1108,1108,0
20230706,183000,104574639,1108,1108,1108,1108,0
20230706,182900,104574639,1108,1108,1108,1108,0
20230706,182800,104574639,1108,1108,1108,1108,0
20230706,182700,104574639,1108,1108,1108,1108,0
20230706,182600,104574639,1108,1108,1108,1108,0
20230706,182500,104574639,1108,1108,1108,1108,0
20230706,182400,104574639,1108,1108,1108,1108,0
20230706,182300,104574639,1108,1108,1108,1108,0
20230706,182200,104574639,1108,1108,1108,1108,0
20230706,182100,104574639,1108,1108,1108,1108,0
20230706,182000,104574639,1108,1108,1108,1108,0
20230706,181900,104574639,1108,1108,1108,1108,0
20230706,181800,104574639,1108,1108,1108,1108,0
20230706,181700,104574639,1108,1108,1108,1108,0
20230706,181600,104574639,1108,1108,1108,1108,0
20230706,181500,104574639,1108,1108,1108,1108,0
20230706,181400,104574639,1108,1108,1108,1108,0
20230706,181300,104574639,1108,1108,1108,1108,0
20230706,181200,104574639,1108,1108,1108,1108,0
20230706,181100,104574639,1108,1108,1108,1108,0
20230706,181000,104574639,1108,1108,1108,1108,0
20230706,180900,104574639,1108,1108,1108,1108,0
20230706,180800,104574639,1108,1108,1108,1108,0
20230706,180700,104574639,1108,1108,1108,1108,0
20230706,180600,104574639,1108,1108,1108,1108,0
20230706,180500,104574639,1108,1108,1108,1108,0
20230706,180400,104574639,1108,1108,1108,1108,0
20230706,180300,104574639,1108,1108,1108,1108,0
20230706,180200,104574639,1108,1108,1108,1108,2221
20230706,180100,104574639,1108,1108,1108,1108,0
20230706,180000,104574639,1108,1108,1108,1108,0
20230706,175900,104574639,1108,1108,1108,1108,0
20230706,175800,104574639,1108,1108,1108,1108,0
20230706,175700,104574639,1108,1108,1108,1108,0
20230706,175600,104574639,1108,1108,1108,1108,0
20230706,175500,104574639,1108,1108,1108,1108,0
20230706,175400,104574639,1108,1108,1108,1108,0
20230706,175300,104574639,1108,1108,1108,1108,0
20230706,175200,104574639,1108,1108,1108,1108,0
20230706,175100,104574639,1108,1108,1108,1108,0
20230706,175000,104574639,1108,1108,1108,1108,0
20230706,174900,104574639,1108,1108,1108,1108,0
20230706,174800,104574639,1108,1108,1108,1108,0
20230706,174700,104574639,1108,1108,1108,1108,0
20230706,174600,104574639,1108,1108,1108,1108,0
20230706,174500,104574639,1108,1108,1108,1108,0
20230706,174400,104574639,1108,1108,1108,1108,0
20230706,174300,104574639,1108,1108,1108,1108,0
20230706,174200,104574639,1108,1108,1108,1108,0
20230706,174100,104574639,1108,1108,1108,1108,0
20230706,174000,104574639,1108,1108,1108,1108,0
20230706,173900,104574639,1108,1108,1108,1108,0
20230706,173800,104574639,1108,1108,1108,1108,0
20230706,173700,104574639,1108,1108,1108,1108,0
20230706,173600,104574639,1108,1108,1108,1108,0
20230706,173500,104574639,1108,1108,1108,1108,0
20230706,173400,104574639,1108,1108,1108,1108,0
20230706,173300,104574639,1108,1108,1108,1108,0
20230706,173200,104574639,1108,1108,1108,1108,2221
20230706,173100,104574639,1108,1108,1108,1108,0
20230706,173000,104574639,1108,1108,1108,1108,0
20230706,172900,104574639,1108,1108,1108,1108,0
20230706,172800,104574639,1108,1108,1108,1108,0
20230706,172700,104574639,1108,1108,1108,1108,0
20230706,172600,104574639,1108,1108,1108,1108,0
20230706,172500,104574639,1108,1108,1108,1108,0
20230706,172400,104574639,1108,1108,1108,1108,0
20230706,172300,104574639,1108,1108,1108,1108,0
20230706,172200,104574639,1108,1108,1108,1108,0
20230706,172100,104574639,1108,1108,1108,1108,0
20230706,172000,104574639,1108,1108,1108,1108,0
20230706,171900,104574639,1108,1108,1108,1108,0
20230706,171800,104574639,1108,1108,1108,1108,0
20230706,171700,104574639,1108,1108,1108,1108,0
20230706,171600,104574639,1108,1108,1108,1108,0
20230706,171500,104574639,1108,1108,1108,1108,0
20230706,171400,104574639,1108,1108,1108,1108,0
20230706,171300,104574639,1108,1108,1108,1108,0
20230706,171200,104574639,1108,1108,1108,1108,0
20230706,171100,104574639,1108,1108,1108,1108,0
20230706,171000,104574639,1108,1108,1108,1108,0
20230706,170900,104574639,1108,1108,1108,1108,0
20230706,170800,104574639,1108,1108,1108,1108,0
20230706,170700,104574639,1108,1108,1108,1108,0
20230706,170600,104574639,1108,1108,1108,1108,0
20230706,170500,104574639,1108,1108,1108,1108,0
20230706,170400,104574639,1108,1108,1108,1108,0
20230706,170300,104574639,1108,1108,1108,1108,0
20230706,170200,104574639,1108,1108,1108,1108,2221
20230706,170100,104574639,1108,1108,1108,1108,0
20230706,170000,104574639,1108,1108,1108,1108,0
20230706,165900,104574639,1108,1108,1108,1108,0
20230706,165800,104574639,1108,1108,1108,1108,0
20230706,165700,104574639,1108,1108,1108,1108,0
20230706,165600,104574639,1108,1108,1108,1108,0
20230706,165500,104574639,1108,1108,1108,1108,0
20230706,165400,104574639,1108,1108,1108,1108,0
20230706,165300,104574639,1108,1108,1108,1108,0
20230706,165200,104574639,1108,1108,1108,1108,0
20230706,165100,104574639,1108,1108,1108,1108,0
20230706,165000,104574639,1108,1108,1108,1108,0
20230706,164900,104574639,1108,1108,1108,1108,0
20230706,164800,104574639,1108,1108,1108,1108,0
20230706,164700,104574639,1108,1108,1108,1108,0
20230706,164600,104574639,1108,1108,1108,1108,0
20230706,164500,104574639,1108,1108,1108,1108,0
20230706,164400,104574639,1108,1108,1108,1108,0
20230706,164300,104574639,1108,1108,1108,1108,0
20230706,164200,104574639,1108,1108,1108,1108,0
20230706,164100,104574639,1108,1108,1108,1108,0
20230706,164000,104574639,1108,1108,1108,1108,0
20230706,163900,104574639,1108,1108,1108,1108,0
20230706,163800,104574639,1108,1108,1108,1108,0
20230706,163700,104574639,1108,1108,1108,1108,0
20230706,163600,104574639,1108,1108,1108,1108,0
20230706,163500,104574639,1108,1108,1108,1108,0
20230706,163400,104574639,1108,1108,1108,1108,0
20230706,163300,104574639,1108,1108,1108,1108,0
20230706,163200,104574639,1108,1108,1108,1108,2221
20230706,163100,104574639,1108,1108,1108,1108,0
20230706,163000,104574639,1108,1108,1108,1108,0
20230706,162900,104574639,1108,1108,1108,1108,0
20230706,162800,104574639,1108,1108,1108,1108,0
20230706,162700,104574639,1108,1108,1108,1108,0
20230706,162600,104574639,1108,1108,1108,1108,0
20230706,162500,104574639,1108,1108,1108,1108,0
20230706,162400,104574639,1108,1108,1108,1108,0
20230706,162300,104574639,1108,1108,1108,1108,0
20230706,162200,104574639,1108,1108,1108,1108,0
20230706,162100,104574639,1108,1108,1108,1108,0
20230706,162000,104574639,1108,1108,1108,1108,0
20230706,161900,104574639,1108,1108,1108,1108,0
20230706,161800,104574639,1108,1108,1108,1108,0
20230706,161700,104574639,1108,1108,1108,1108,0
20230706,161600,104574639,1108,1108,1108,1108,0
20230706,161500,104574639,1108,1108,1108,1108,0
20230706,161400,104574639,1108,1108,1108,1108,0
20230706,161300,104574639,1108,1108,1108,1108,0
20230706,161200,104574639,1108,1108,1108,1108,0
20230706,161100,104574639,1108,1108,1108,1108,0
20230706,161000,104574639,1108,1108,1108,1108,0
20230706,160900,104574639,1108,1108,1108,1108,0
20230706,160800,104574639,1108,1108,1108,1108,0
20230706,160700,104574639,1108,1108,1108,1108,0
20230706,160600,104574639,1108,1108,1108,1108,0
20230706,160500,104574639,1108,1108,1108,1108,0
20230706,160400,104574639,1108,1108,1108,1108,0
20230706,160300,104574639,1108,1108,1108,1108,0
20230706,160200,104574639,1108,1108,1108,1108,2221
20230706,160100,104574639,1108,1108,1108,1108,0
20230706,160000,104574639,1108,1108,1108,1108,0
20230706,155900,104574639,1108,1108,1108,1108,0
20230706,155800,104574639,1108,1108,1108,1108,0
20230706,155700,104574639,1108,1108,1108,1108,0
20230706,155600,104574639,1108,1108,1108,1108,0
20230706,155500,104574639,1108,1108,1108,1108,0
20230706,155400,104574639,1108,1108,1108,1108,0
20230706,155300,104574639,1108,1108,1108,1108,0
20230706,155200,104574639,1108,1108,1108,1108,0
20230706,155100,104574639,1108,1108,1108,1108,0
20230706,155000,104574639,1108,1108,1108,1108,0
20230706,154900,104574639,1108,1108,1108,1108,0
20230706,154800,104574639,1108,1108,1108,1108,0
20230706,154700,104574639,1108,1108,1108,1108,0
20230706,154600,104574639,1108,1108,1108,1108,0
20230706,154500,104574639,1108,1108,1108,1108,0
20230706,154400,104574639,1108,1108,1108,1108,0
20230706,154300,104574639,1108,1108,1108,1108,0
20230706,154200,104574639,1108,1108,1108,1108,0
20230706,154100,104574639,1108,1108,1108,1108,0
20230706,154000,104574639,1108,1108,1108,1108,0
20230706,153900,104574639,1108,1108,1108,1108,0
20230706,153800,104574639,1108,1108,1108,1108,0
20230706,153700,104574639,1108,1108,1108,1108,0
20230706,153600,104574639,1108,1108,1108,1108,0
20230706,153500,104574639,1108,1108,1108,1108,0
20230706,153400,104574639,1108,1108,1108,1108,0
20230706,153300,104574639,1108,1108,1108,1108,0
20230706,153200,104574639,1108,1108,1108,1108,2221
20230706,153100,104574639,1108,1108,1108,1108,0
20230706,153000,104574639,1108,1108,1108,1108,2221
20230706,152900,102113771,1108,1108,1108,1108,0
20230706,152800,102113771,1108,1108,1108,1108,0
20230706,152700,102113771,1108,1108,1108,1108,0
20230706,152600,102113771,1108,1108,1108,1108,0
20230706,152500,102113771,1108,1108,1108,1108,0
20230706,152400,102113771,1108,1108,1108,1108,0
20230706,152300,102113771,1108,1108,1108,1108,0
20230706,152200,102113771,1108,1108,1108,1108,0
20230706,152100,102113771,1108,1108,1108,1108,0
20230706,152000,102113771,1108,1108,1108,1108,0
20230706,151900,102113771,1108,1108,1108,1108,0
20230706,151800,102113771,1108,1108,1108,1108,0
20230706,151700,102113771,1108,1108,1108,1108,0
20230706,151600,102113771,1108,1108,1108,1108,0
20230706,151500,102113771,1108,1108,1108,1108,0
20230706,151400,102113771,1108,1108,1108,1108,0
20230706,151300,102113771,1108,1108,1108,1108,0
20230706,151200,102113771,1108,1108,1108,1108,0
20230706,151100,102113771,1108,1108,1108,1108,0
20230706,151000,102113771,1108,1108,1108,1108,0
20230706,150900,102113771,1108,1108,1108,1108,0
20230706,150800,102113771,1108,1108,1108,1108,0
20230706,150700,102113771,1108,1108,1108,1108,0
20230706,150600,102113771,1108,1108,1108,1108,0
20230706,150500,102113771,1108,1108,1108,1108,0
20230706,150400,102113771,1108,1108,1108,1108,0
20230706,150300,102113771,1108,1108,1108,1108,0
20230706,150200,102113771,1108,1108,1108,1108,850
20230706,150100,101171971,1113,1111,1113,1111,7520
20230706,150000,92804183,1111,1111,1111,1111,0
20230706,145900,92804183,1111,1111,1111,1111,5
20230706,145800,92798628,1108,1108,1108,1108,0
20230706,145700,92798628,1108,1108,1108,1108,0
20230706,145600,92798628,1108,1108,1108,1108,0
20230706,145500,92798628,1108,1108,1108,1108,0
20230706,145400,92798628,1108,1108,1108,1108,0
20230706,145300,92798628,1108,1108,1108,1108,0
20230706,145200,92798628,1108,1108,1108,1108,0
20230706,145100,92798628,1108,1108,1108,1108,0
20230706,145000,92798628,1108,1109,1109,1108,10000
20230706,144900,81714200,1109,1109,1109,1109,2
20230706,144800,81711982,1109,1109,1109,1109,2
20230706,144700,81709764,1109,1109,1109,1109,76
20230706,144600,81625480,1109,1109,1109,1109,0
20230706,144500,81625480,1109,1109,1109,1109,1
20230706,144400,81624371,1109,1109,1109,1109,0
20230706,144300,81624371,1109,1109,1109,1109,0
20230706,144200,81624371,1109,1109,1109,1109,0
20230706,144100,81624371,1109,1109,1109,1109,0
20230706,144000,81624371,1109,1109,1109,1109,0
20230706,143900,81624371,1109,1109,1109,1109,0
20230706,143800,81624371,1109,1109,1109,1109,1
20230706,143700,81623262,1108,1108,1108,1108,0
20230706,143600,81623262,1108,1108,1108,1108,16
20230706,143500,81605534,1108,1108,1108,1108,0
20230706,143400,81605534,1108,1108,1108,1108,448
20230706,143300,81109150,1109,1109,1109,1109,0
20230706,143200,81109150,1109,1109,1109,1109,0
20230706,143100,81109150,1109,1109,1109,1109,0
20230706,143000,81109150,1109,1109,1109,1109,0
20230706,142900,81109150,1109,1109,1109,1109,0
20230706,142800,81109150,1109,1109,1109,1109,0
20230706,142700,81109150,1109,1109,1109,1109,0
20230706,142600,81109150,1109,1109,1109,1109,639
20230706,142500,80400499,1109,1109,1109,1109,0
20230706,142400,80400499,1109,1109,1109,1109,500
20230706,142300,79845999,1109,1109,1109,1109,0
20230706,142200,79845999,1109,1109,1109,1109,0
20230706,142100,79845999,1109,1109,1109,1109,0
20230706,142000,79845999,1109,1109,1109,1109,0
20230706,141900,79845999,1109,1109,1109,1109,270
20230706,141800,79546569,1109,1109,1109,1109,0
20230706,141700,79546569,1109,1109,1109,1109,0
20230706,141600,79546569,1109,1109,1109,1109,0
20230706,141500,79546569,1109,1109,1109,1109,0
20230706,141400,79546569,1109,1109,1109,1109,0
20230706,141300,79546569,1109,1113,1113,1109,13
20230706,141200,79532148,1109,1109,1109,1109,1462
20230706,141100,77910790,1110,1110,1110,1110,0
20230706,141000,77910790,1110,1110,1110,1110,1
20230706,140900,77909680,1111,1111,1111,1111,0
20230706,140800,77909680,1111,1111,1111,1111,13
20230706,140700,77895237,1111,1111,1111,1111,0
20230706,140600,77895237,1111,1111,1111,1111,0
20230706,140500,77895237,1111,1111,1111,1111,150
20230706,140400,77728587,1111,1111,1111,1111,1
20230706,140300,77727476,1111,1111,1111,1111,0
20230706,140200,77727476,1111,1111,1111,1111,0
20230706,140100,77727476,1111,1111,1111,1111,0
20230706,140000,77727476,1111,1111,1111,1111,0
20230706,135900,77727476,1111,1110,1111,1110,101
20230706,135800,77615266,1111,1111,1111,1110,1269
20230706,135700,76206539,1109,1109,1109,1109,0
20230706,135600,76206539,1109,1109,1109,1109,0
20230706,135500,76206539,1109,1109,1109,1109,0
20230706,135400,76206539,1109,1110,1110,1109,142
20230706,135300,76049060,1109,1109,1109,1109,0
20230706,135200,76049060,1109,1109,1109,1109,0
20230706,135100,76049060,1109,1109,1109,1109,0
20230706,135000,76049060,1109,1109,1109,1109,0
20230706,134900,76049060,1109,1109,1109,1109,0
20230706,134800,76049060,1109,1109,1109,1109,0
20230706,134700,76049060,1109,1109,1109,1109,0
20230706,134600,76049060,1109,1109,1109,1109,0
20230706,134500,76049060,1109,1109,1109,1109,0
20230706,134400,76049060,1109,1109,1109,1109,132
20230706,134300,75902672,1109,1109,1109,1109,128
20230706,134200,75760720,1109,1110,1110,1109,3494
20230706,134100,71884497,1110,1110,1110,1110,0
20230706,134000,71884497,1110,1110,1110,1110,2
20230706,133900,71882277,1110,1110,1110,1110,38
20230706,133800,71840097,1110,1110,1110,1110,38
20230706,133700,71797917,1110,1110,1110,1110,1018
20230706,133600,70667937,1110,1110,1110,1110,9
20230706,133500,70657947,1110,1110,1110,1110,149
20230706,133400,70492557,1111,1111,1111,1111,102
20230706,133300,70379235,1111,1111,1111,1111,0
20230706,133200,70379235,1111,1111,1111,1111,0
20230706,133100,70379235,1111,1111,1111,1111,0
20230706,133000,70379235,1111,1111,1111,1111,1
20230706,132900,70378124,1112,1114,1114,1112,3
20230706,132800,70374785,1115,1115,1115,1115,0
20230706,132700,70374785,1115,1115,1115,1115,0
20230706,132600,70374785,1115,1115,1115,1115,0
20230706,132500,70374785,1115,1115,1115,1115,0
20230706,132400,70374785,1115,1115,1115,1115,95
20230706,132300,70268860,1115,1115,1115,1115,2288
20230706,132200,67717740,1110,1110,1110,1110,0
20230706,132100,67717740,1110,1110,1110,1110,0
20230706,132000,67717740,1110,1110,1110,1110,2250
20230706,131900,65220240,1110,1110,1110,1110,26
20230706,131800,65191380,1110,1110,1110,1110,0
20230706,131700,65191380,1110,1110,1110,1110,0
20230706,131600,65191380,1110,1110,1110,1110,1094
20230706,131500,63977040,1113,1113,1113,1113,0
20230706,131400,63977040,1113,1113,1113,1113,0
20230706,131300,63977040,1113,1111,1113,1111,988
20230706,131200,62877698,1110,1110,1110,1110,0
20230706,131100,62877698,1110,1110,1110,1110,3
20230706,131000,62874368,1110,1110,1110,1110,3
20230706,130900,62871038,1110,1110,1110,1110,100
20230706,130800,62760038,1110,1110,1110,1110,2
20230706,130700,62757818,1110,1110,1110,1110,0
20230706,130600,62757818,1110,1110,1110,1110,0
20230706,130500,62757818,1110,1110,1110,1110,0
20230706,130400,62757818,1110,1110,1110,1110,5
20230706,130300,62752268,1110,1110,1110,1110,3
20230706,130200,62748938,1110,1111,1111,1110,103
20230706,130100,62634508,1110,1110,1110,1110,1
20230706,130000,62633398,1110,1110,1110,1110,0
20230706,125900,62633398,1110,1110,1110,1110,0
20230706,125800,62633398,1110,1110,1110,1110,0
20230706,125700,62633398,1110,1110,1110,1110,0
20230706,125600,62633398,1110,1110,1110,1110,0
20230706,125500,62633398,1110,1110,1110,1110,0
20230706,125400,62633398,1110,1110,1110,1110,0
20230706,125300,62633398,1110,1110,1110,1110,0
20230706,125200,62633398,1110,1110,1110,1110,0
20230706,125100,62633398,1110,1110,1110,1110,0
20230706,125000,62633398,1110,1110,1110,1110,0
20230706,124900,62633398,1110,1110,1110,1110,17
20230706,124800,62614528,1110,1110,1110,1110,57
20230706,124700,62551258,1110,1110,1111,1110,421
20230706,124600,62083584,1110,1111,1111,1110,1151
20230706,124500,60804864,1110,1110,1110,1110,3
20230706,124400,60801534,1110,1110,1110,1110,4
20230706,124300,60797094,1110,1110,1110,1110,86
20230706,124200,60701634,1110,1110,1110,1110,33
20230706,124100,60665004,1110,1110,1110,1110,0
20230706,124000,60665004,1110,1110,1110,1110,0
20230706,123900,60665004,1110,1110,1110,1110,0
20230706,123800,60665004,1110,1110,1110,1110,0
20230706,123700,60665004,1110,1110,1110,1110,0
20230706,123600,60665004,1110,1110,1110,1110,0
20230706,123500,60665004,1110,1110,1110,1110,0
20230706,123400,60665004,1110,1110,1110,1110,0
20230706,123300,60665004,1110,1110,1110,1110,0
20230706,123200,60665004,1110,1111,1111,1110,25
20230706,123100,60637253,1110,1110,1110,1110,24
20230706,123000,60610613,1110,1110,1110,1110,639
20230706,122900,59901323,1110,1110,1110,1110,16
20230706,122800,59883563,1110,1110,1110,1110,452
20230706,122700,59381843,1111,1111,1111,1111,0
20230706,122600,59381843,1111,1111,1111,1111,0
20230706,122500,59381843,1111,1111,1111,1111,0
20230706,122400,59381843,1111,1111,1111,1111,0
20230706,122300,59381843,1111,1111,1111,1111,0
20230706,122200,59381843,1111,1111,1111,1111,0
20230706,122100,59381843,1111,1111,1111,1111,0
20230706,122000,59381843,1111,1111,1111,1111,20
20230706,121900,59359623,1110,1110,1110,1110,1000
20230706,121800,58249623,1111,1111,1111,1111,0
20230706,121700,58249623,1111,1111,1111,1111,0
20230706,121600,58249623,1111,1111,1111,1111,0
20230706,121500,58249623,1111,1111,1111,1111,0
20230706,121400,58249623,1111,1111,1111,1111,0
20230706,121300,58249623,1111,1111,1111,1111,0
20230706,121200,58249623,1111,1111,1111,1111,1
20230706,121100,58248512,1111,1111,1111,1111,0
20230706,121000,58248512,1111,1111,1111,1111,0
20230706,120900,58248512,1111,1111,1111,1111,0
20230706,120800,58248512,1111,1111,1111,1111,0
20230706,120700,58248512,1111,1111,1111,1111,1
20230706,120600,58247401,1111,1111,1111,1111,0
20230706,120500,58247401,1111,1111,1111,1111,0
20230706,120400,58247401,1111,1111,1111,1111,0
20230706,120300,58247401,1111,1111,1111,1111,0
20230706,120200,58247401,1111,1111,1111,1111,4
20230706,120100,58242957,1112,1112,1112,1112,0
20230706,120000,58242957,1112,1113,1113,1112,234
20230706,115900,57982516,1113,1113,1113,1113,0
20230706,115800,57982516,1113,1113,1113,1113,0
20230706,115700,57982516,1113,1113,1113,1113,0
20230706,115600,57982516,1113,1113,1113,1113,0
20230706,115500,57982516,1113,1113,1113,1113,0
20230706,115400,57982516,1113,1113,1113,1113,0
20230706,115300,57982516,1113,1113,1113,1113,0
20230706,115200,57982516,1113,1113,1113,1113,0
20230706,115100,57982516,1113,1113,1113,1113,0
20230706,115000,57982516,1113,1113,1113,1113,0
20230706,114900,57982516,1113,1113,1113,1113,0
20230706,114800,57982516,1113,1113,1113,1113,0
20230706,114700,57982516,1113,1113,1113,1113,179
20230706,114600,57783289,1113,1113,1113,1113,0
20230706,114500,57783289,1113,1113,1113,1113,0
20230706,114400,57783289,1113,1113,1113,1113,0
20230706,114300,57783289,1113,1113,1113,1113,0
20230706,114200,57783289,1113,1113,1113,1113,0
20230706,114100,57783289,1113,1113,1114,1113,468
20230706,114000,57261960,1113,1113,1113,1113,0
20230706,113900,57261960,1113,1113,1113,1113,0
20230706,113800,57261960,1113,1113,1113,1113,0
20230706,113700,57261960,1113,1113,1113,1113,0
20230706,113600,57261960,1113,1113,1113,1113,0
20230706,113500,57261960,1113,1113,1113,1113,0
20230706,113400,57261960,1113,1113,1113,1113,0
20230706,113300,57261960,1113,1113,1113,1113,0
20230706,113200,57261960,1113,1113,1113,1113,0
20230706,113100,57261960,1113,1113,1113,1113,0
20230706,113000,57261960,1113,1113,1113,1113,0
20230706,112900,57261960,1113,1113,1113,1113,1
20230706,112800,57260847,1107,1107,1107,1107,0
20230706,112700,57260847,1107,1107,1107,1107,3007
20230706,112600,53932098,1113,1113,1113,1113,1
20230706,112500,53930985,1112,1112,1112,1112,0
20230706,112400,53930985,1112,1112,1112,1112,0
20230706,112300,53930985,1112,1112,1112,1112,0
20230706,112200,53930985,1112,1112,1112,1112,0
20230706,112100,53930985,1112,1112,1112,1112,0
20230706,112000,53930985,1112,1112,1112,1112,0
20230706,111900,53930985,1112,1112,1112,1112,0
20230706,111800,53930985,1112,1112,1112,1112,0
20230706,111700,53930985,1112,1112,1112,1112,0
20230706,111600,53930985,1112,1112,1112,1112,0
20230706,111500,53930985,1112,1112,1112,1112,0
20230706,111400,53930985,1112,1112,1112,1112,0
20230706,111300,53930985,1112,1112,1112,1112,1
20230706,111200,53929873,1112,1112,1112,1112,0
20230706,111100,53929873,1112,1112,1112,1112,10
20230706,111000,53918753,1112,1112,1112,1112,0
20230706,110900,53918753,1112,1110,1114,1110,409
20230706,110800,53463199,1112,1112,1112,1112,3
20230706,110700,53459863,1113,1107,1113,1107,290
20230706,110600,53138293,1113,1113,1113,1113,0
20230706,110500,53138293,1113,1113,1113,1113,0
20230706,110400,53138293,1113,1113,1113,1113,0
20230706,110300,53138293,1113,1113,1113,1113,0
20230706,110200,53138293,1113,1113,1113,1113,0
20230706,110100,53138293,1113,1113,1113,1113,0
20230706,110000,53138293,1113,1113,1113,1113,0
20230706,105900,53138293,1113,1113,1113,1113,281
20230706,105800,52825540,1113,1113,1113,1113,19
20230706,105700,52804393,1113,1113,1113,1113,0
20230706,105600,52804393,1113,1113,1113,1113,0
20230706,105500,52804393,1113,1113,1113,1113,0
20230706,105400,52804393,1113,1113,1113,1113,0
20230706,105300,52804393,1113,1113,1113,1113,0
20230706,105200,52804393,1113,1113,1113,1113,0
20230706,105100,52804393,1113,1113,1113,1113,0
20230706,105000,52804393,1113,1113,1113,1113,1
20230706,104900,52803280,1110,1110,1110,1110,0
20230706,104800,52803280,1110,1110,1110,1110,0
20230706,104700,52803280,1110,1110,1110,1110,0
20230706,104600,52803280,1110,1110,1110,1110,0
20230706,104500,52803280,1110,1110,1110,1110,50
20230706,104400,52747780,1110,1110,1110,1110,0
20230706,104300,52747780,1110,1110,1110,1110,0
20230706,104200,52747780,1110,1110,1110,1110,0
20230706,104100,52747780,1110,1110,1110,1110,3
20230706,104000,52744450,1104,1104,1104,1104,0
20230706,103900,52744450,1104,1104,1104,1104,0
20230706,103800,52744450,1104,1104,1104,1104,0
20230706,103700,52744450,1104,1107,1107,1104,250
20230706,103600,52468378,1107,1107,1107,1107,155
20230706,103500,52296793,1112,1112,1112,1112,0
20230706,103400,52296793,1112,1112,1112,1112,0
20230706,103300,52296793,1112,1112,1112,1112,0
20230706,103200,52296793,1112,1112,1112,1112,0
20230706,103100,52296793,1112,1112,1112,1112,0
20230706,103000,52296793,1112,1112,1112,1112,0
20230706,102900,52296793,1112,1112,1112,1112,0
20230706,102800,52296793,1112,1111,1112,1111,10
20230706,102700,52285676,1112,1112,1112,1112,102
20230706,102600,52172252,1112,1112,1112,1112,0
20230706,102500,52172252,1112,1112,1112,1112,0
20230706,102400,52172252,1112,1107,1112,1107,2
20230706,102300,52170033,1107,1107,1107,1107,0
20230706,102200,52170033,1107,1107,1107,1107,562
20230706,102100,51547899,1107,1104,1107,1104,457
20230706,102000,51042711,1104,1105,1105,1103,2700
20230706,101900,48061839,1105,1105,1105,1105,8
20230706,101800,48052999,1105,1106,1106,1105,9
20230706,101700,48043053,1107,1107,1107,1107,218
20230706,101600,47801727,1108,1108,1108,1108,0
20230706,101500,47801727,1108,1109,1109,1108,911
20230706,101400,46791433,1115,1115,1115,1115,0
20230706,101300,46791433,1115,1115,1115,1115,0
20230706,101200,46791433,1115,1115,1115,1115,0
20230706,101100,46791433,1115,1115,1115,1115,0
20230706,101000,46791433,1115,1115,1115,1115,0
20230706,100900,46791433,1115,1110,1115,1110,2492
20230706,100800,44025308,1110,1110,1110,1110,0
20230706,100700,44025308,1110,1110,1110,1110,0
20230706,100600,44025308,1110,1110,1110,1110,0
20230706,100500,44025308,1110,1110,1110,1110,0
20230706,100400,44025308,1110,1110,1110,1110,0
20230706,100300,44025308,1110,1109,1110,1109,119
20230706,100200,43893309,1109,1109,1109,1109,0
20230706,100100,43893309,1109,1109,1109,1109,0
20230706,100000,43893309,1109,1110,1110,1109,506
20230706,095900,43332058,1110,1111,1111,1110,382
20230706,095800,42907987,1113,1113,1113,1113,0
20230706,095700,42907987,1113,1113,1113,1113,0
20230706,095600,42907987,1113,1113,1113,1113,250
20230706,095500,42629737,1110,1110,1110,1110,0
20230706,095400,42629737,1110,1110,1110,1110,100
20230706,095300,42518737,1115,1115,1115,1115,0
20230706,095200,42518737,1115,1115,1115,1115,0
20230706,095100,42518737,1115,1115,1115,1115,0
20230706,095000,42518737,1115,1115,1115,1115,0
20230706,094900,42518737,1115,1115,1115,1115,0
20230706,094800,42518737,1115,1116,1116,1115,3
20230706,094700,42515390,1109,1109,1109,1109,0
20230706,094600,42515390,1109,1109,1109,1109,792
20230706,094500,41637062,1109,1109,1109,1109,0
20230706,094400,41637062,1109,1108,1109,1108,202
20230706,094300,41413046,1107,1109,1109,1107,62
20230706,094200,41344292,1109,1109,1109,1109,0
20230706,094100,41344292,1109,1109,1109,1109,5
20230706,094000,41338747,1118,1118,1118,1118,2
20230706,093900,41336511,1109,1109,1109,1109,50
20230706,093800,41281061,1107,1107,1107,1107,0
20230706,093700,41281061,1107,1105,1107,1105,149
20230706,093600,41116242,1106,1106,1106,1106,40
20230706,093500,41072002,1106,1106,1106,1106,0
20230706,093400,41072002,1106,1106,1106,1106,0
20230706,093300,41072002,1106,1106,1106,1106,0
20230706,093200,41072002,1106,1106,1106,1106,0
20230706,093100,41072002,1106,1106,1106,1106,1
20230706,093000,41070896,1106,1106,1106,1106,1
20230706,092900,41069790,1100,1100,1100,1100,0
20230706,092800,41069790,1100,1106,1106,1100,625
20230706,092700,40382284,1100,1101,1101,1095,11762
20230706,092600,27458072,1102,1107,1107,1102,3771
20230706,092500,23296631,1107,1111,1111,1107,2952
20230706,092400,20024030,1111,1111,1111,1111,10
20230706,092300,20012920,1112,1112,1112,1112,200
20230706,092200,19790520,1112,1113,1113,1112,1385
20230706,092100,18250021,1113,1113,1113,1113,10
20230706,092000,18238891,1115,1115,1115,1115,0
20230706,091900,18238891,1115,1115,1115,1115,0
20230706,091800,18238891,1115,1115,1115,1115,0
20230706,091700,18238891,1115,1117,1117,1115,1077
20230706,091600,17037982,1117,1117,1117,1117,0
20230706,091500,17037982,1117,1117,1117,1117,399
20230706,091400,16592299,1117,1117,1117,1117,207
20230706,091300,16361080,1117,1117,1117,1117,9682
20230706,091200,5546286,1117,1117,1117,1117,0
20230706,091100,5546286,1117,1117,1117,1117,463
20230706,091000,5029115,1117,1117,1117,1117,25
20230706,090900,5001190,1118,1118,1118,1118,1
20230706,090800,5000072,1118,1118,1118,1118,633
20230706,090700,4292378,1118,1119,1119,1118,1000
20230706,090600,3173889,1124,1124,1124,1124,100
20230706,090500,3061489,1124,1124,1124,1124,92
20230706,090400,2958081,1124,1125,1125,1124,2000
20230706,090300,709982,1125,1125,1125,1125,100
20230706,090200,597482,1125,1127,1127,1125,468
20230706,090100,70048,1130,1130,1130,1130,0
20230706,090000,70048,1130,1130,1130,1130,60