KissMeData/001020/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183200,85214642,1121,1121,1121,1121,1249
20230704,183100,85214642,1121,1121,1121,1121,0
20230704,183000,85214642,1121,1121,1121,1121,0
20230704,182900,85214642,1121,1121,1121,1121,0
20230704,182800,85214642,1121,1121,1121,1121,0
20230704,182700,85214642,1121,1121,1121,1121,0
20230704,182600,85214642,1121,1121,1121,1121,0
20230704,182500,85214642,1121,1121,1121,1121,0
20230704,182400,85214642,1121,1121,1121,1121,0
20230704,182300,85214642,1121,1121,1121,1121,0
20230704,182200,85214642,1121,1121,1121,1121,0
20230704,182100,85214642,1121,1121,1121,1121,0
20230704,182000,85214642,1121,1121,1121,1121,0
20230704,181900,85214642,1121,1121,1121,1121,0
20230704,181800,85214642,1121,1121,1121,1121,0
20230704,181700,85214642,1121,1121,1121,1121,0
20230704,181600,85214642,1121,1121,1121,1121,0
20230704,181500,85214642,1121,1121,1121,1121,0
20230704,181400,85214642,1121,1121,1121,1121,0
20230704,181300,85214642,1121,1121,1121,1121,0
20230704,181200,85214642,1121,1121,1121,1121,0
20230704,181100,85214642,1121,1121,1121,1121,0
20230704,181000,85214642,1121,1121,1121,1121,0
20230704,180900,85214642,1121,1121,1121,1121,0
20230704,180800,85214642,1121,1121,1121,1121,0
20230704,180700,85214642,1121,1121,1121,1121,0
20230704,180600,85214642,1121,1121,1121,1121,0
20230704,180500,85214642,1121,1121,1121,1121,0
20230704,180400,85214642,1121,1121,1121,1121,0
20230704,180300,85214642,1121,1121,1121,1121,0
20230704,180200,85214642,1121,1121,1121,1121,1249
20230704,180100,85214642,1121,1121,1121,1121,0
20230704,180000,85214642,1121,1121,1121,1121,0
20230704,175900,85214642,1121,1121,1121,1121,0
20230704,175800,85214642,1121,1121,1121,1121,0
20230704,175700,85214642,1121,1121,1121,1121,0
20230704,175600,85214642,1121,1121,1121,1121,0
20230704,175500,85214642,1121,1121,1121,1121,0
20230704,175400,85214642,1121,1121,1121,1121,0
20230704,175300,85214642,1121,1121,1121,1121,0
20230704,175200,85214642,1121,1121,1121,1121,0
20230704,175100,85214642,1121,1121,1121,1121,0
20230704,175000,85214642,1121,1121,1121,1121,0
20230704,174900,85214642,1121,1121,1121,1121,0
20230704,174800,85214642,1121,1121,1121,1121,0
20230704,174700,85214642,1121,1121,1121,1121,0
20230704,174600,85214642,1121,1121,1121,1121,0
20230704,174500,85214642,1121,1121,1121,1121,0
20230704,174400,85214642,1121,1121,1121,1121,0
20230704,174300,85214642,1121,1121,1121,1121,0
20230704,174200,85214642,1121,1121,1121,1121,0
20230704,174100,85214642,1121,1121,1121,1121,0
20230704,174000,85214642,1121,1121,1121,1121,0
20230704,173900,85214642,1121,1121,1121,1121,0
20230704,173800,85214642,1121,1121,1121,1121,0
20230704,173700,85214642,1121,1121,1121,1121,0
20230704,173600,85214642,1121,1121,1121,1121,0
20230704,173500,85214642,1121,1121,1121,1121,0
20230704,173400,85214642,1121,1121,1121,1121,0
20230704,173300,85214642,1121,1121,1121,1121,0
20230704,173200,85214642,1121,1121,1121,1121,1249
20230704,173100,85214642,1121,1121,1121,1121,0
20230704,173000,85214642,1121,1121,1121,1121,0
20230704,172900,85214642,1121,1121,1121,1121,0
20230704,172800,85214642,1121,1121,1121,1121,0
20230704,172700,85214642,1121,1121,1121,1121,0
20230704,172600,85214642,1121,1121,1121,1121,0
20230704,172500,85214642,1121,1121,1121,1121,0
20230704,172400,85214642,1121,1121,1121,1121,0
20230704,172300,85214642,1121,1121,1121,1121,0
20230704,172200,85214642,1121,1121,1121,1121,0
20230704,172100,85214642,1121,1121,1121,1121,0
20230704,172000,85214642,1121,1121,1121,1121,0
20230704,171900,85214642,1121,1121,1121,1121,0
20230704,171800,85214642,1121,1121,1121,1121,0
20230704,171700,85214642,1121,1121,1121,1121,0
20230704,171600,85214642,1121,1121,1121,1121,0
20230704,171500,85214642,1121,1121,1121,1121,0
20230704,171400,85214642,1121,1121,1121,1121,0
20230704,171300,85214642,1121,1121,1121,1121,0
20230704,171200,85214642,1121,1121,1121,1121,0
20230704,171100,85214642,1121,1121,1121,1121,0
20230704,171000,85214642,1121,1121,1121,1121,0
20230704,170900,85214642,1121,1121,1121,1121,0
20230704,170800,85214642,1121,1121,1121,1121,0
20230704,170700,85214642,1121,1121,1121,1121,0
20230704,170600,85214642,1121,1121,1121,1121,0
20230704,170500,85214642,1121,1121,1121,1121,0
20230704,170400,85214642,1121,1121,1121,1121,0
20230704,170300,85214642,1121,1121,1121,1121,0
20230704,170200,85214642,1121,1121,1121,1121,1249
20230704,170100,85214642,1121,1121,1121,1121,0
20230704,170000,85214642,1121,1121,1121,1121,0
20230704,165900,85214642,1121,1121,1121,1121,0
20230704,165800,85214642,1121,1121,1121,1121,0
20230704,165700,85214642,1121,1121,1121,1121,0
20230704,165600,85214642,1121,1121,1121,1121,0
20230704,165500,85214642,1121,1121,1121,1121,0
20230704,165400,85214642,1121,1121,1121,1121,0
20230704,165300,85214642,1121,1121,1121,1121,0
20230704,165200,85214642,1121,1121,1121,1121,0
20230704,165100,85214642,1121,1121,1121,1121,0
20230704,165000,85214642,1121,1121,1121,1121,0
20230704,164900,85214642,1121,1121,1121,1121,0
20230704,164800,85214642,1121,1121,1121,1121,0
20230704,164700,85214642,1121,1121,1121,1121,0
20230704,164600,85214642,1121,1121,1121,1121,0
20230704,164500,85214642,1121,1121,1121,1121,0
20230704,164400,85214642,1121,1121,1121,1121,0
20230704,164300,85214642,1121,1121,1121,1121,0
20230704,164200,85214642,1121,1121,1121,1121,0
20230704,164100,85214642,1121,1121,1121,1121,0
20230704,164000,85214642,1121,1121,1121,1121,0
20230704,163900,85214642,1121,1121,1121,1121,0
20230704,163800,85214642,1121,1121,1121,1121,0
20230704,163700,85214642,1121,1121,1121,1121,0
20230704,163600,85214642,1121,1121,1121,1121,0
20230704,163500,85214642,1121,1121,1121,1121,0
20230704,163400,85214642,1121,1121,1121,1121,0
20230704,163300,85214642,1121,1121,1121,1121,0
20230704,163200,85214642,1121,1121,1121,1121,1249
20230704,163100,85214642,1121,1121,1121,1121,0
20230704,163000,85214642,1121,1121,1121,1121,0
20230704,162900,85214642,1121,1121,1121,1121,0
20230704,162800,85214642,1121,1121,1121,1121,0
20230704,162700,85214642,1121,1121,1121,1121,0
20230704,162600,85214642,1121,1121,1121,1121,0
20230704,162500,85214642,1121,1121,1121,1121,0
20230704,162400,85214642,1121,1121,1121,1121,0
20230704,162300,85214642,1121,1121,1121,1121,0
20230704,162200,85214642,1121,1121,1121,1121,0
20230704,162100,85214642,1121,1121,1121,1121,0
20230704,162000,85214642,1121,1121,1121,1121,0
20230704,161900,85214642,1121,1121,1121,1121,0
20230704,161800,85214642,1121,1121,1121,1121,0
20230704,161700,85214642,1121,1121,1121,1121,0
20230704,161600,85214642,1121,1121,1121,1121,0
20230704,161500,85214642,1121,1121,1121,1121,0
20230704,161400,85214642,1121,1121,1121,1121,0
20230704,161300,85214642,1121,1121,1121,1121,0
20230704,161200,85214642,1121,1121,1121,1121,0
20230704,161100,85214642,1121,1121,1121,1121,0
20230704,161000,85214642,1121,1121,1121,1121,0
20230704,160900,85214642,1121,1121,1121,1121,0
20230704,160800,85214642,1121,1121,1121,1121,0
20230704,160700,85214642,1121,1121,1121,1121,0
20230704,160600,85214642,1121,1121,1121,1121,0
20230704,160500,85214642,1121,1121,1121,1121,0
20230704,160400,85214642,1121,1121,1121,1121,0
20230704,160300,85214642,1121,1121,1121,1121,0
20230704,160200,85214642,1121,1121,1121,1121,1249
20230704,160100,85214642,1121,1121,1121,1121,0
20230704,160000,85214642,1121,1121,1121,1121,0
20230704,155900,85214642,1121,1121,1121,1121,0
20230704,155800,85214642,1121,1121,1121,1121,0
20230704,155700,85214642,1121,1121,1121,1121,0
20230704,155600,85214642,1121,1121,1121,1121,0
20230704,155500,85214642,1121,1121,1121,1121,0
20230704,155400,85214642,1121,1121,1121,1121,0
20230704,155300,85214642,1121,1121,1121,1121,0
20230704,155200,85214642,1121,1121,1121,1121,0
20230704,155100,85214642,1121,1121,1121,1121,0
20230704,155000,85214642,1121,1121,1121,1121,0
20230704,154900,85214642,1121,1121,1121,1121,0
20230704,154800,85214642,1121,1121,1121,1121,0
20230704,154700,85214642,1121,1121,1121,1121,0
20230704,154600,85214642,1121,1121,1121,1121,0
20230704,154500,85214642,1121,1121,1121,1121,0
20230704,154400,85214642,1121,1121,1121,1121,0
20230704,154300,85214642,1121,1121,1121,1121,0
20230704,154200,85214642,1121,1121,1121,1121,0
20230704,154100,85214642,1121,1121,1121,1121,0
20230704,154000,85214642,1121,1121,1121,1121,0
20230704,153900,85214642,1121,1121,1121,1121,0
20230704,153800,85214642,1121,1121,1121,1121,0
20230704,153700,85214642,1121,1121,1121,1121,0
20230704,153600,85214642,1121,1121,1121,1121,0
20230704,153500,85214642,1121,1121,1121,1121,0
20230704,153400,85214642,1121,1121,1121,1121,0
20230704,153300,85214642,1121,1121,1121,1121,0
20230704,153200,85214642,1121,1121,1121,1121,1249
20230704,153100,85214642,1121,1121,1121,1121,0
20230704,153000,85214642,1121,1121,1121,1121,1249
20230704,152900,83814513,1120,1120,1120,1120,0
20230704,152800,83814513,1120,1120,1120,1120,0
20230704,152700,83814513,1120,1120,1120,1120,0
20230704,152600,83814513,1120,1120,1120,1120,0
20230704,152500,83814513,1120,1120,1120,1120,0
20230704,152400,83814513,1120,1120,1120,1120,0
20230704,152300,83814513,1120,1120,1120,1120,0
20230704,152200,83814513,1120,1120,1120,1120,0
20230704,152100,83814513,1120,1120,1120,1120,0
20230704,152000,83814513,1120,1120,1120,1120,0
20230704,151900,83814513,1120,1120,1120,1120,0
20230704,151800,83814513,1120,1120,1120,1120,0
20230704,151700,83814513,1120,1120,1120,1120,7
20230704,151600,83806673,1120,1120,1120,1120,0
20230704,151500,83806673,1120,1120,1120,1120,0
20230704,151400,83806673,1120,1120,1120,1120,0
20230704,151300,83806673,1120,1120,1120,1120,0
20230704,151200,83806673,1120,1120,1120,1120,20
20230704,151100,83784273,1120,1120,1120,1120,0
20230704,151000,83784273,1120,1120,1120,1120,178
20230704,150900,83584913,1120,1120,1120,1120,0
20230704,150800,83584913,1120,1120,1120,1120,0
20230704,150700,83584913,1120,1120,1120,1120,100
20230704,150600,83472913,1120,1120,1120,1120,0
20230704,150500,83472913,1120,1120,1120,1120,0
20230704,150400,83472913,1120,1120,1120,1120,45
20230704,150300,83422513,1120,1120,1120,1120,0
20230704,150200,83422513,1120,1118,1120,1117,1643
20230704,150100,81586095,1118,1120,1120,1118,3228
20230704,150000,77973935,1119,1120,1120,1119,3
20230704,145900,77970576,1120,1120,1120,1120,0
20230704,145800,77970576,1120,1120,1120,1120,0
20230704,145700,77970576,1120,1120,1120,1120,0
20230704,145600,77970576,1120,1120,1120,1120,0
20230704,145500,77970576,1120,1120,1120,1120,0
20230704,145400,77970576,1120,1120,1120,1120,0
20230704,145300,77970576,1120,1120,1120,1120,0
20230704,145200,77970576,1120,1120,1120,1120,95
20230704,145100,77864176,1120,1120,1120,1120,0
20230704,145000,77864176,1120,1120,1120,1120,0
20230704,144900,77864176,1120,1120,1120,1120,0
20230704,144800,77864176,1120,1120,1120,1120,0
20230704,144700,77864176,1120,1120,1120,1120,55
20230704,144600,77802576,1120,1120,1120,1120,1682
20230704,144500,75918736,1120,1120,1120,1120,1091
20230704,144400,74696816,1121,1121,1121,1121,0
20230704,144300,74696816,1121,1121,1121,1121,12
20230704,144200,74683364,1121,1121,1121,1121,0
20230704,144100,74683364,1121,1121,1121,1121,0
20230704,144000,74683364,1121,1121,1121,1121,0
20230704,143900,74683364,1121,1121,1121,1121,0
20230704,143800,74683364,1121,1121,1121,1121,0
20230704,143700,74683364,1121,1121,1121,1121,0
20230704,143600,74683364,1121,1121,1121,1121,7
20230704,143500,74675517,1121,1121,1121,1121,0
20230704,143400,74675517,1121,1121,1121,1121,0
20230704,143300,74675517,1121,1121,1121,1121,0
20230704,143200,74675517,1121,1121,1121,1121,601
20230704,143100,74001796,1121,1121,1121,1121,0
20230704,143000,74001796,1121,1121,1121,1121,0
20230704,142900,74001796,1121,1121,1121,1121,0
20230704,142800,74001796,1121,1121,1121,1121,0
20230704,142700,74001796,1121,1121,1121,1121,0
20230704,142600,74001796,1121,1121,1121,1121,0
20230704,142500,74001796,1121,1121,1121,1121,0
20230704,142400,74001796,1121,1121,1121,1121,100
20230704,142300,73889696,1118,1119,1119,1118,1661
20230704,142200,72032658,1119,1119,1119,1119,0
20230704,142100,72032658,1119,1119,1119,1119,0
20230704,142000,72032658,1119,1119,1119,1119,0
20230704,141900,72032658,1119,1119,1119,1119,500
20230704,141800,71473158,1119,1119,1119,1119,300
20230704,141700,71137458,1119,1119,1119,1119,200
20230704,141600,70913658,1120,1120,1120,1120,0
20230704,141500,70913658,1120,1120,1120,1120,892
20230704,141400,69914618,1120,1120,1120,1120,0
20230704,141300,69914618,1120,1120,1120,1120,975
20230704,141200,68822618,1120,1120,1120,1120,0
20230704,141100,68822618,1120,1120,1120,1120,0
20230704,141000,68822618,1120,1120,1120,1120,0
20230704,140900,68822618,1120,1120,1120,1120,0
20230704,140800,68822618,1120,1120,1120,1120,0
20230704,140700,68822618,1120,1120,1120,1120,0
20230704,140600,68822618,1120,1120,1120,1120,0
20230704,140500,68822618,1120,1120,1120,1120,0
20230704,140400,68822618,1120,1120,1120,1120,0
20230704,140300,68822618,1120,1120,1120,1120,360
20230704,140200,68419418,1120,1120,1120,1120,0
20230704,140100,68419418,1120,1121,1121,1120,1860
20230704,140000,66334398,1121,1121,1121,1121,0
20230704,135900,66334398,1121,1121,1121,1121,151
20230704,135800,66165127,1121,1121,1121,1121,0
20230704,135700,66165127,1121,1121,1121,1121,0
20230704,135600,66165127,1121,1121,1121,1121,0
20230704,135500,66165127,1121,1121,1121,1121,0
20230704,135400,66165127,1121,1121,1121,1121,0
20230704,135300,66165127,1121,1121,1121,1121,0
20230704,135200,66165127,1121,1121,1121,1121,0
20230704,135100,66165127,1121,1121,1121,1121,60
20230704,135000,66097867,1121,1121,1121,1121,0
20230704,134900,66097867,1121,1121,1121,1121,0
20230704,134800,66097867,1121,1121,1121,1121,0
20230704,134700,66097867,1121,1121,1121,1121,0
20230704,134600,66097867,1121,1121,1121,1121,0
20230704,134500,66097867,1121,1121,1121,1121,1
20230704,134400,66096746,1121,1121,1121,1121,0
20230704,134300,66096746,1121,1121,1121,1121,0
20230704,134200,66096746,1121,1121,1121,1121,0
20230704,134100,66096746,1121,1121,1121,1121,0
20230704,134000,66096746,1121,1121,1121,1121,0
20230704,133900,66096746,1121,1121,1121,1121,0
20230704,133800,66096746,1121,1121,1121,1121,0
20230704,133700,66096746,1121,1121,1121,1121,0
20230704,133600,66096746,1121,1121,1121,1121,0
20230704,133500,66096746,1121,1121,1121,1121,0
20230704,133400,66096746,1121,1121,1121,1121,428
20230704,133300,65616958,1121,1121,1121,1121,0
20230704,133200,65616958,1121,1121,1121,1121,601
20230704,133100,64943237,1122,1122,1122,1122,0
20230704,133000,64943237,1122,1122,1122,1122,0
20230704,132900,64943237,1122,1122,1122,1122,1
20230704,132800,64942115,1120,1120,1120,1120,972
20230704,132700,63853475,1120,1120,1120,1120,2411
20230704,132600,61153155,1122,1122,1122,1122,0
20230704,132500,61153155,1122,1122,1122,1122,31
20230704,132400,61118373,1122,1122,1122,1122,0
20230704,132300,61118373,1122,1122,1122,1122,0
20230704,132200,61118373,1122,1122,1122,1122,0
20230704,132100,61118373,1122,1122,1122,1122,0
20230704,132000,61118373,1122,1122,1122,1122,0
20230704,131900,61118373,1122,1122,1122,1122,0
20230704,131800,61118373,1122,1122,1122,1122,0
20230704,131700,61118373,1122,1122,1122,1122,7
20230704,131600,61110519,1122,1122,1122,1122,500
20230704,131500,60549519,1120,1121,1121,1120,124
20230704,131400,60410635,1122,1122,1122,1122,0
20230704,131300,60410635,1122,1122,1122,1122,30
20230704,131200,60376975,1122,1122,1122,1122,1
20230704,131100,60375853,1120,1120,1120,1120,0
20230704,131000,60375853,1120,1120,1120,1120,0
20230704,130900,60375853,1120,1120,1120,1120,0
20230704,130800,60375853,1120,1120,1120,1120,0
20230704,130700,60375853,1120,1120,1120,1120,0
20230704,130600,60375853,1120,1120,1120,1120,0
20230704,130500,60375853,1120,1120,1120,1120,0
20230704,130400,60375853,1120,1120,1120,1120,0
20230704,130300,60375853,1120,1120,1120,1120,0
20230704,130200,60375853,1120,1120,1120,1120,0
20230704,130100,60375853,1120,1120,1120,1120,0
20230704,130000,60375853,1120,1120,1120,1120,0
20230704,125900,60375853,1120,1120,1120,1120,0
20230704,125800,60375853,1120,1120,1120,1120,0
20230704,125700,60375853,1120,1120,1120,1120,0
20230704,125600,60375853,1120,1120,1120,1120,0
20230704,125500,60375853,1120,1120,1120,1120,0
20230704,125400,60375853,1120,1120,1120,1120,0
20230704,125300,60375853,1120,1120,1120,1120,0
20230704,125200,60375853,1120,1120,1120,1120,0
20230704,125100,60375853,1120,1120,1120,1120,0
20230704,125000,60375853,1120,1120,1120,1120,0
20230704,124900,60375853,1120,1120,1120,1120,0
20230704,124800,60375853,1120,1120,1120,1120,0
20230704,124700,60375853,1120,1120,1120,1120,0
20230704,124600,60375853,1120,1120,1120,1120,0
20230704,124500,60375853,1120,1120,1120,1120,0
20230704,124400,60375853,1120,1120,1120,1120,0
20230704,124300,60375853,1120,1120,1120,1120,0
20230704,124200,60375853,1120,1120,1120,1120,0
20230704,124100,60375853,1120,1120,1120,1120,0
20230704,124000,60375853,1120,1120,1120,1120,0
20230704,123900,60375853,1120,1120,1120,1120,0
20230704,123800,60375853,1120,1120,1120,1120,0
20230704,123700,60375853,1120,1120,1120,1120,0
20230704,123600,60375853,1120,1120,1120,1120,0
20230704,123500,60375853,1120,1120,1120,1120,0
20230704,123400,60375853,1120,1120,1120,1120,0
20230704,123300,60375853,1120,1122,1122,1120,945
20230704,123200,59316563,1122,1122,1122,1122,7
20230704,123100,59308709,1122,1120,1122,1120,608
20230704,123000,58626866,1119,1119,1119,1119,0
20230704,122900,58626866,1119,1119,1119,1119,1
20230704,122800,58625747,1121,1121,1121,1121,0
20230704,122700,58625747,1121,1121,1121,1121,0
20230704,122600,58625747,1121,1121,1121,1121,0
20230704,122500,58625747,1121,1121,1121,1121,0
20230704,122400,58625747,1121,1121,1121,1121,89
20230704,122300,58525978,1121,1121,1121,1121,2
20230704,122200,58523736,1119,1119,1119,1119,1
20230704,122100,58522617,1119,1119,1119,1119,0
20230704,122000,58522617,1119,1119,1119,1119,0
20230704,121900,58522617,1119,1119,1119,1119,110
20230704,121800,58399527,1119,1119,1119,1119,99
20230704,121700,58288746,1119,1121,1121,1119,106
20230704,121600,58169922,1121,1121,1121,1121,1
20230704,121500,58168801,1121,1121,1121,1121,20
20230704,121400,58146381,1121,1121,1121,1121,30
20230704,121300,58112751,1122,1122,1122,1122,0
20230704,121200,58112751,1122,1122,1122,1122,0
20230704,121100,58112751,1122,1122,1122,1122,0
20230704,121000,58112751,1122,1122,1122,1122,0
20230704,120900,58112751,1122,1121,1122,1121,298
20230704,120800,57778692,1121,1121,1121,1121,0
20230704,120700,57778692,1121,1121,1121,1121,202
20230704,120600,57552250,1121,1121,1121,1121,1
20230704,120500,57551129,1118,1118,1118,1118,0
20230704,120400,57551129,1118,1118,1118,1118,0
20230704,120300,57551129,1118,1118,1118,1118,0
20230704,120200,57551129,1118,1118,1118,1118,0
20230704,120100,57551129,1118,1119,1119,1118,756
20230704,120000,56705700,1122,1122,1122,1122,0
20230704,115900,56705700,1122,1122,1122,1122,0
20230704,115800,56705700,1122,1122,1122,1122,0
20230704,115700,56705700,1122,1122,1122,1122,0
20230704,115600,56705700,1122,1122,1122,1122,0
20230704,115500,56705700,1122,1122,1122,1122,0
20230704,115400,56705700,1122,1122,1122,1122,0
20230704,115300,56705700,1122,1122,1122,1122,0
20230704,115200,56705700,1122,1122,1122,1122,1
20230704,115100,56704578,1119,1119,1119,1119,0
20230704,115000,56704578,1119,1119,1119,1119,0
20230704,114900,56704578,1119,1119,1119,1119,0
20230704,114800,56704578,1119,1119,1119,1119,0
20230704,114700,56704578,1119,1119,1119,1119,0
20230704,114600,56704578,1119,1119,1119,1119,328
20230704,114500,56337546,1119,1119,1119,1119,1
20230704,114400,56336427,1119,1119,1119,1119,0
20230704,114300,56336427,1119,1119,1119,1119,57
20230704,114200,56272644,1118,1118,1118,1118,0
20230704,114100,56272644,1118,1118,1118,1118,77
20230704,114000,56186558,1119,1119,1119,1119,0
20230704,113900,56186558,1119,1119,1119,1119,0
20230704,113800,56186558,1119,1119,1119,1119,17
20230704,113700,56167535,1119,1119,1119,1119,0
20230704,113600,56167535,1119,1121,1121,1119,1926
20230704,113500,54011273,1122,1122,1122,1122,0
20230704,113400,54011273,1122,1122,1122,1122,0
20230704,113300,54011273,1122,1122,1122,1122,200
20230704,113200,53786873,1122,1122,1122,1122,601
20230704,113100,53112551,1122,1122,1122,1122,0
20230704,113000,53112551,1122,1122,1122,1122,0
20230704,112900,53112551,1122,1122,1122,1122,0
20230704,112800,53112551,1122,1122,1122,1122,1
20230704,112700,53111429,1124,1124,1124,1124,0
20230704,112600,53111429,1124,1124,1124,1124,0
20230704,112500,53111429,1124,1124,1124,1124,0
20230704,112400,53111429,1124,1124,1124,1124,0
20230704,112300,53111429,1124,1124,1124,1124,0
20230704,112200,53111429,1124,1122,1124,1122,2
20230704,112100,53109183,1122,1122,1122,1122,1000
20230704,112000,51987183,1124,1124,1124,1124,0
20230704,111900,51987183,1124,1124,1124,1124,0
20230704,111800,51987183,1124,1124,1124,1124,88
20230704,111700,51888271,1124,1124,1124,1124,16
20230704,111600,51870287,1125,1125,1125,1125,0
20230704,111500,51870287,1125,1125,1125,1125,0
20230704,111400,51870287,1125,1125,1125,1125,0
20230704,111300,51870287,1125,1125,1125,1125,0
20230704,111200,51870287,1125,1125,1125,1125,0
20230704,111100,51870287,1125,1125,1125,1125,0
20230704,111000,51870287,1125,1121,1125,1121,4
20230704,110900,51865799,1125,1125,1125,1125,0
20230704,110800,51865799,1125,1125,1125,1125,0
20230704,110700,51865799,1125,1125,1125,1125,0
20230704,110600,51865799,1125,1125,1125,1125,1
20230704,110500,51864674,1121,1123,1123,1121,815
20230704,110400,50950731,1125,1125,1125,1125,0
20230704,110300,50950731,1125,1125,1125,1125,0
20230704,110200,50950731,1125,1125,1125,1125,7
20230704,110100,50942856,1125,1124,1125,1124,180
20230704,110000,50740390,1124,1125,1125,1124,1187
20230704,105900,49406201,1125,1125,1125,1125,0
20230704,105800,49406201,1125,1125,1125,1125,0
20230704,105700,49406201,1125,1125,1125,1125,0
20230704,105600,49406201,1125,1125,1125,1125,0
20230704,105500,49406201,1125,1125,1125,1125,0
20230704,105400,49406201,1125,1125,1125,1125,44
20230704,105300,49356701,1125,1125,1125,1125,0
20230704,105200,49356701,1125,1125,1125,1125,0
20230704,105100,49356701,1125,1125,1125,1125,83
20230704,105000,49263326,1125,1125,1125,1125,0
20230704,104900,49263326,1125,1125,1125,1125,0
20230704,104800,49263326,1125,1125,1125,1125,0
20230704,104700,49263326,1125,1125,1125,1125,7
20230704,104600,49255451,1125,1125,1125,1125,0
20230704,104500,49255451,1125,1125,1125,1123,1535
20230704,104400,47530438,1125,1125,1125,1125,0
20230704,104300,47530438,1125,1125,1125,1125,0
20230704,104200,47530438,1125,1124,1125,1124,2864
20230704,104100,44311301,1124,1124,1124,1124,0
20230704,104000,44311301,1124,1124,1124,1123,78
20230704,103900,44223654,1124,1124,1124,1124,69
20230704,103800,44146098,1123,1123,1123,1123,19
20230704,103700,44124761,1120,1120,1120,1120,0
20230704,103600,44124761,1120,1123,1123,1120,1001
20230704,103500,43003098,1122,1122,1122,1122,1
20230704,103400,43001976,1122,1122,1122,1122,45
20230704,103300,42951486,1124,1122,1124,1122,49
20230704,103200,42896506,1124,1124,1124,1124,600
20230704,103100,42222106,1124,1124,1124,1124,0
20230704,103000,42222106,1124,1124,1124,1124,0
20230704,102900,42222106,1124,1124,1124,1124,10
20230704,102800,42210866,1124,1124,1124,1124,0
20230704,102700,42210866,1124,1124,1124,1124,0
20230704,102600,42210866,1124,1124,1124,1124,0
20230704,102500,42210866,1124,1124,1124,1124,2
20230704,102400,42208618,1124,1124,1124,1124,0
20230704,102300,42208618,1124,1124,1124,1124,0
20230704,102200,42208618,1124,1124,1124,1124,0
20230704,102100,42208618,1124,1124,1124,1124,0
20230704,102000,42208618,1124,1124,1124,1124,0
20230704,101900,42208618,1124,1124,1124,1124,1
20230704,101800,42207494,1124,1124,1124,1124,0
20230704,101700,42207494,1124,1125,1125,1123,682
20230704,101600,41441591,1125,1125,1125,1125,0
20230704,101500,41441591,1125,1125,1125,1125,1
20230704,101400,41440466,1124,1124,1124,1124,1053
20230704,101300,40256894,1124,1124,1124,1124,0
20230704,101200,40256894,1124,1124,1124,1124,0
20230704,101100,40256894,1124,1124,1124,1124,0
20230704,101000,40256894,1124,1124,1124,1124,0
20230704,100900,40256894,1124,1124,1124,1124,0
20230704,100800,40256894,1124,1124,1124,1124,200
20230704,100700,40032094,1125,1125,1125,1125,0
20230704,100600,40032094,1125,1125,1125,1125,0
20230704,100500,40032094,1125,1125,1125,1125,0
20230704,100400,40032094,1125,1125,1125,1125,88
20230704,100300,39933094,1125,1125,1125,1125,0
20230704,100200,39933094,1125,1125,1125,1125,8
20230704,100100,39924094,1125,1126,1126,1125,1594
20230704,100000,38130636,1127,1127,1127,1127,5380
20230704,095900,32067376,1128,1128,1128,1128,396
20230704,095800,31620688,1129,1129,1129,1129,0
20230704,095700,31620688,1129,1129,1129,1129,0
20230704,095600,31620688,1129,1129,1129,1129,0
20230704,095500,31620688,1129,1129,1129,1129,596
20230704,095400,30947804,1129,1129,1129,1129,0
20230704,095300,30947804,1129,1129,1129,1129,0
20230704,095200,30947804,1129,1129,1129,1129,90
20230704,095100,30846194,1129,1129,1129,1129,0
20230704,095000,30846194,1129,1129,1129,1129,8
20230704,094900,30837162,1130,1130,1130,1130,480
20230704,094800,30294762,1129,1129,1129,1129,0
20230704,094700,30294762,1129,1129,1129,1129,0
20230704,094600,30294762,1129,1129,1129,1129,40
20230704,094500,30249602,1130,1130,1130,1130,0
20230704,094400,30249602,1130,1130,1130,1130,9
20230704,094300,30239432,1129,1129,1129,1129,0
20230704,094200,30239432,1129,1129,1129,1129,174
20230704,094100,30042986,1130,1130,1130,1130,1267
20230704,094000,28611276,1131,1131,1131,1131,0
20230704,093900,28611276,1131,1131,1131,1131,18
20230704,093800,28590918,1131,1131,1131,1131,761
20230704,093700,27730227,1131,1131,1131,1131,0
20230704,093600,27730227,1131,1131,1131,1131,0
20230704,093500,27730227,1131,1131,1131,1131,0
20230704,093400,27730227,1131,1130,1131,1130,1720
20230704,093300,25785662,1130,1130,1130,1130,1
20230704,093200,25784532,1129,1130,1130,1129,54
20230704,093100,25723558,1130,1130,1130,1130,812
20230704,093000,24805998,1130,1130,1130,1130,0
20230704,092900,24805998,1130,1130,1130,1130,1000
20230704,092800,23675998,1130,1130,1130,1130,0
20230704,092700,23675998,1130,1130,1130,1130,50
20230704,092600,23619498,1130,1130,1130,1130,0
20230704,092500,23619498,1130,1130,1130,1130,0
20230704,092400,23619498,1130,1130,1130,1130,0
20230704,092300,23619498,1130,1130,1130,1130,4
20230704,092200,23614978,1130,1130,1130,1130,70
20230704,092100,23535878,1130,1130,1130,1130,0
20230704,092000,23535878,1130,1130,1130,1130,0
20230704,091900,23535878,1130,1130,1130,1130,0
20230704,091800,23535878,1130,1130,1130,1130,0
20230704,091700,23535878,1130,1130,1130,1130,8
20230704,091600,23526838,1130,1129,1130,1129,2400
20230704,091500,20814934,1129,1129,1129,1129,0
20230704,091400,20814934,1129,1130,1130,1129,15
20230704,091300,20797994,1130,1130,1130,1130,0
20230704,091200,20797994,1130,1130,1130,1130,0
20230704,091100,20797994,1130,1130,1130,1130,0
20230704,091000,20797994,1130,1130,1130,1130,5408
20230704,090900,14686954,1130,1130,1130,1130,0
20230704,090800,14686954,1130,1130,1130,1130,0
20230704,090700,14686954,1130,1130,1130,1130,0
20230704,090600,14686954,1130,1127,1130,1127,61
20230704,090500,14618174,1127,1127,1127,1127,0
20230704,090400,14618174,1127,1127,1127,1127,0
20230704,090300,14618174,1127,1127,1127,1127,0
20230704,090200,14618174,1127,1132,1132,1127,7675
20230704,090100,5957553,1132,1132,1132,1132,45
20230704,090000,5906613,1134,1136,1136,1134,5204