KissMeData/020180/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190800,100500972,1001,1001,1001,1001,2046
20240705,190700,100500972,1001,1001,1001,1001,0
20240705,190600,100500972,1001,1001,1001,1001,0
20240705,190500,100500972,1001,1001,1001,1001,0
20240705,190400,100500972,1001,1001,1001,1001,0
20240705,190300,100500972,1001,1001,1001,1001,0
20240705,190200,100500972,1001,1001,1001,1001,0
20240705,190100,100500972,1001,1001,1001,1001,0
20240705,190000,100500972,1001,1001,1001,1001,0
20240705,185900,100500972,1001,1001,1001,1001,0
20240705,185800,100500972,1001,1001,1001,1001,0
20240705,185700,100500972,1001,1001,1001,1001,0
20240705,185600,100500972,1001,1001,1001,1001,0
20240705,185500,100500972,1001,1001,1001,1001,0
20240705,185400,100500972,1001,1001,1001,1001,0
20240705,185300,100500972,1001,1001,1001,1001,0
20240705,185200,100500972,1001,1001,1001,1001,0
20240705,185100,100500972,1001,1001,1001,1001,0
20240705,185000,100500972,1001,1001,1001,1001,0
20240705,184900,100500972,1001,1001,1001,1001,0
20240705,184800,100500972,1001,1001,1001,1001,0
20240705,184700,100500972,1001,1001,1001,1001,0
20240705,184600,100500972,1001,1001,1001,1001,0
20240705,184500,100500972,1001,1001,1001,1001,0
20240705,184400,100500972,1001,1001,1001,1001,0
20240705,184300,100500972,1001,1001,1001,1001,0
20240705,184200,100500972,1001,1001,1001,1001,0
20240705,184100,100500972,1001,1001,1001,1001,0
20240705,184000,100500972,1001,1001,1001,1001,0
20240705,183900,100500972,1001,1001,1001,1001,0
20240705,183800,100500972,1001,1001,1001,1001,2046
20240705,183700,100500972,1001,1001,1001,1001,0
20240705,183600,100500972,1001,1001,1001,1001,0
20240705,183500,100500972,1001,1001,1001,1001,0
20240705,183400,100500972,1001,1001,1001,1001,0
20240705,183300,100500972,1001,1001,1001,1001,0
20240705,183200,100500972,1001,1001,1001,1001,0
20240705,183100,100500972,1001,1001,1001,1001,0
20240705,183000,100500972,1001,1001,1001,1001,0
20240705,182900,100500972,1001,1001,1001,1001,0
20240705,182800,100500972,1001,1001,1001,1001,0
20240705,182700,100500972,1001,1001,1001,1001,0
20240705,182600,100500972,1001,1001,1001,1001,0
20240705,182500,100500972,1001,1001,1001,1001,0
20240705,182400,100500972,1001,1001,1001,1001,0
20240705,182300,100500972,1001,1001,1001,1001,0
20240705,182200,100500972,1001,1001,1001,1001,0
20240705,182100,100500972,1001,1001,1001,1001,0
20240705,182000,100500972,1001,1001,1001,1001,0
20240705,181900,100500972,1001,1001,1001,1001,0
20240705,181800,100500972,1001,1001,1001,1001,0
20240705,181700,100500972,1001,1001,1001,1001,0
20240705,181600,100500972,1001,1001,1001,1001,0
20240705,181500,100500972,1001,1001,1001,1001,0
20240705,181400,100500972,1001,1001,1001,1001,0
20240705,181300,100500972,1001,1001,1001,1001,0
20240705,181200,100500972,1001,1001,1001,1001,0
20240705,181100,100500972,1001,1001,1001,1001,0
20240705,181000,100500972,1001,1001,1001,1001,0
20240705,180900,100500972,1001,1001,1001,1001,0
20240705,180800,100500972,1001,1001,1001,1001,2046
20240705,180700,100500972,1001,1001,1001,1001,0
20240705,180600,100500972,1001,1001,1001,1001,0
20240705,180500,100500972,1001,1001,1001,1001,0
20240705,180400,100500972,1001,1001,1001,1001,0
20240705,180300,100500972,1001,1001,1001,1001,0
20240705,180200,100500972,1001,1001,1001,1001,0
20240705,180100,100500972,1001,1001,1001,1001,0
20240705,180000,100500972,1001,1001,1001,1001,0
20240705,175900,100500972,1001,1001,1001,1001,0
20240705,175800,100500972,1001,1001,1001,1001,0
20240705,175700,100500972,1001,1001,1001,1001,0
20240705,175600,100500972,1001,1001,1001,1001,0
20240705,175500,100500972,1001,1001,1001,1001,0
20240705,175400,100500972,1001,1001,1001,1001,0
20240705,175300,100500972,1001,1001,1001,1001,0
20240705,175200,100500972,1001,1001,1001,1001,0
20240705,175100,100500972,1001,1001,1001,1001,0
20240705,175000,100500972,1001,1001,1001,1001,0
20240705,174900,100500972,1001,1001,1001,1001,0
20240705,174800,100500972,1001,1001,1001,1001,0
20240705,174700,100500972,1001,1001,1001,1001,0
20240705,174600,100500972,1001,1001,1001,1001,0
20240705,174500,100500972,1001,1001,1001,1001,0
20240705,174400,100500972,1001,1001,1001,1001,0
20240705,174300,100500972,1001,1001,1001,1001,0
20240705,174200,100500972,1001,1001,1001,1001,0
20240705,174100,100500972,1001,1001,1001,1001,0
20240705,174000,100500972,1001,1001,1001,1001,0
20240705,173900,100500972,1001,1001,1001,1001,0
20240705,173800,100500972,1001,1001,1001,1001,2046
20240705,173700,100500972,1001,1001,1001,1001,0
20240705,173600,100500972,1001,1001,1001,1001,0
20240705,173500,100500972,1001,1001,1001,1001,0
20240705,173400,100500972,1001,1001,1001,1001,0
20240705,173300,100500972,1001,1001,1001,1001,0
20240705,173200,100500972,1001,1001,1001,1001,0
20240705,173100,100500972,1001,1001,1001,1001,0
20240705,173000,100500972,1001,1001,1001,1001,0
20240705,172900,100500972,1001,1001,1001,1001,0
20240705,172800,100500972,1001,1001,1001,1001,0
20240705,172700,100500972,1001,1001,1001,1001,0
20240705,172600,100500972,1001,1001,1001,1001,0
20240705,172500,100500972,1001,1001,1001,1001,0
20240705,172400,100500972,1001,1001,1001,1001,0
20240705,172300,100500972,1001,1001,1001,1001,0
20240705,172200,100500972,1001,1001,1001,1001,0
20240705,172100,100500972,1001,1001,1001,1001,0
20240705,172000,100500972,1001,1001,1001,1001,0
20240705,171900,100500972,1001,1001,1001,1001,0
20240705,171800,100500972,1001,1001,1001,1001,0
20240705,171700,100500972,1001,1001,1001,1001,0
20240705,171600,100500972,1001,1001,1001,1001,0
20240705,171500,100500972,1001,1001,1001,1001,0
20240705,171400,100500972,1001,1001,1001,1001,0
20240705,171300,100500972,1001,1001,1001,1001,0
20240705,171200,100500972,1001,1001,1001,1001,0
20240705,171100,100500972,1001,1001,1001,1001,0
20240705,171000,100500972,1001,1001,1001,1001,0
20240705,170900,100500972,1001,1001,1001,1001,0
20240705,170800,100500972,1001,1001,1001,1001,2046
20240705,170700,100500972,1001,1001,1001,1001,0
20240705,170600,100500972,1001,1001,1001,1001,0
20240705,170500,100500972,1001,1001,1001,1001,0
20240705,170400,100500972,1001,1001,1001,1001,0
20240705,170300,100500972,1001,1001,1001,1001,0
20240705,170200,100500972,1001,1001,1001,1001,0
20240705,170100,100500972,1001,1001,1001,1001,0
20240705,170000,100500972,1001,1001,1001,1001,0
20240705,165900,100500972,1001,1001,1001,1001,0
20240705,165800,100500972,1001,1001,1001,1001,0
20240705,165700,100500972,1001,1001,1001,1001,0
20240705,165600,100500972,1001,1001,1001,1001,0
20240705,165500,100500972,1001,1001,1001,1001,0
20240705,165400,100500972,1001,1001,1001,1001,0
20240705,165300,100500972,1001,1001,1001,1001,0
20240705,165200,100500972,1001,1001,1001,1001,0
20240705,165100,100500972,1001,1001,1001,1001,0
20240705,165000,100500972,1001,1001,1001,1001,0
20240705,164900,100500972,1001,1001,1001,1001,0
20240705,164800,100500972,1001,1001,1001,1001,0
20240705,164700,100500972,1001,1001,1001,1001,0
20240705,164600,100500972,1001,1001,1001,1001,0
20240705,164500,100500972,1001,1001,1001,1001,0
20240705,164400,100500972,1001,1001,1001,1001,0
20240705,164300,100500972,1001,1001,1001,1001,0
20240705,164200,100500972,1001,1001,1001,1001,0
20240705,164100,100500972,1001,1001,1001,1001,0
20240705,164000,100500972,1001,1001,1001,1001,0
20240705,163900,100500972,1001,1001,1001,1001,0
20240705,163800,100500972,1001,1001,1001,1001,2046
20240705,163700,100500972,1001,1001,1001,1001,0
20240705,163600,100500972,1001,1001,1001,1001,0
20240705,163500,100500972,1001,1001,1001,1001,0
20240705,163400,100500972,1001,1001,1001,1001,0
20240705,163300,100500972,1001,1001,1001,1001,0
20240705,163200,100500972,1001,1001,1001,1001,0
20240705,163100,100500972,1001,1001,1001,1001,0
20240705,163000,100500972,1001,1001,1001,1001,0
20240705,162900,100500972,1001,1001,1001,1001,0
20240705,162800,100500972,1001,1001,1001,1001,0
20240705,162700,100500972,1001,1001,1001,1001,0
20240705,162600,100500972,1001,1001,1001,1001,0
20240705,162500,100500972,1001,1001,1001,1001,0
20240705,162400,100500972,1001,1001,1001,1001,0
20240705,162300,100500972,1001,1001,1001,1001,0
20240705,162200,100500972,1001,1001,1001,1001,0
20240705,162100,100500972,1001,1001,1001,1001,0
20240705,162000,100500972,1001,1001,1001,1001,0
20240705,161900,100500972,1001,1001,1001,1001,0
20240705,161800,100500972,1001,1001,1001,1001,0
20240705,161700,100500972,1001,1001,1001,1001,0
20240705,161600,100500972,1001,1001,1001,1001,0
20240705,161500,100500972,1001,1001,1001,1001,0
20240705,161400,100500972,1001,1001,1001,1001,0
20240705,161300,100500972,1001,1001,1001,1001,0
20240705,161200,100500972,1001,1001,1001,1001,0
20240705,161100,100500972,1001,1001,1001,1001,0
20240705,161000,100500972,1001,1001,1001,1001,0
20240705,160900,100500972,1001,1001,1001,1001,0
20240705,160800,100500972,1001,1001,1001,1001,2046
20240705,160700,100500972,1001,1001,1001,1001,0
20240705,160600,100500972,1001,1001,1001,1001,0
20240705,160500,100500972,1001,1001,1001,1001,0
20240705,160400,100500972,1001,1001,1001,1001,0
20240705,160300,100500972,1001,1001,1001,1001,0
20240705,160200,100500972,1001,1001,1001,1001,0
20240705,160100,100500972,1001,1001,1001,1001,0
20240705,160000,100500972,1001,1001,1001,1001,0
20240705,155900,100500972,1001,1001,1001,1001,0
20240705,155800,100500972,1001,1001,1001,1001,0
20240705,155700,100500972,1001,1001,1001,1001,0
20240705,155600,100500972,1001,1001,1001,1001,0
20240705,155500,100500972,1001,1001,1001,1001,0
20240705,155400,100500972,1001,1001,1001,1001,0
20240705,155300,100500972,1001,1001,1001,1001,0
20240705,155200,100500972,1001,1001,1001,1001,0
20240705,155100,100500972,1001,1001,1001,1001,0
20240705,155000,100500972,1001,1001,1001,1001,0
20240705,154900,100500972,1001,1001,1001,1001,0
20240705,154800,100500972,1001,1001,1001,1001,0
20240705,154700,100500972,1001,1001,1001,1001,0
20240705,154600,100500972,1001,1001,1001,1001,0
20240705,154500,100500972,1001,1001,1001,1001,0
20240705,154400,100500972,1001,1001,1001,1001,0
20240705,154300,100500972,1001,1001,1001,1001,0
20240705,154200,100500972,1001,1001,1001,1001,0
20240705,154100,100500972,1001,1001,1001,1001,0
20240705,154000,100500972,1001,1001,1001,1001,0
20240705,153900,100500972,1001,1001,1001,1001,0
20240705,153800,100500972,1001,1001,1001,1001,2046
20240705,153700,100500972,1001,1001,1001,1001,0
20240705,153600,100500972,1001,1001,1001,1001,0
20240705,153500,100500972,1001,1001,1001,1001,0
20240705,153400,100500972,1001,1001,1001,1001,0
20240705,153300,100500972,1001,1001,1001,1001,0
20240705,153200,100500972,1001,1001,1001,1001,0
20240705,153100,100500972,1001,1001,1001,1001,0
20240705,153000,100500972,1001,1001,1001,1001,2046
20240705,152900,98452926,1000,1000,1000,1000,0
20240705,152800,98452926,1000,1000,1000,1000,0
20240705,152700,98452926,1000,1000,1000,1000,0
20240705,152600,98452926,1000,1000,1000,1000,0
20240705,152500,98452926,1000,1000,1000,1000,0
20240705,152400,98452926,1000,1000,1000,1000,0
20240705,152300,98452926,1000,1000,1000,1000,0
20240705,152200,98452926,1000,1000,1000,1000,0
20240705,152100,98452926,1000,1000,1000,1000,0
20240705,152000,98452926,1000,1000,1000,1000,0
20240705,151900,98452926,1000,1000,1000,1000,0
20240705,151800,98452926,1000,1000,1000,1000,0
20240705,151700,98452926,1000,1000,1000,1000,0
20240705,151600,98452926,1000,1000,1000,1000,0
20240705,151500,98452926,1000,1000,1002,1000,428
20240705,151400,98024501,1000,1000,1000,1000,17286
20240705,151300,80738501,1000,1001,1001,1000,14
20240705,151200,80724490,1001,1001,1001,1000,69
20240705,151100,80655422,1000,1000,1000,1000,0
20240705,151000,80655422,1000,1000,1000,1000,4
20240705,150900,80651422,1000,1000,1000,1000,1
20240705,150800,80650422,1000,1000,1000,1000,0
20240705,150700,80650422,1000,1001,1001,1000,251
20240705,150600,80399172,1000,1000,1000,1000,0
20240705,150500,80399172,1000,1000,1000,1000,5
20240705,150400,80394172,1001,1001,1001,1001,0
20240705,150300,80394172,1001,1001,1001,1001,4
20240705,150200,80390168,1000,1000,1001,1000,104
20240705,150100,80286068,1000,1001,1001,1000,238
20240705,150000,80047832,1002,1001,1002,1000,8118
20240705,145900,71914732,1000,1000,1000,1000,1
20240705,145800,71913732,1001,1001,1001,1001,0
20240705,145700,71913732,1001,1001,1002,1001,370
20240705,145600,71543355,1000,1000,1001,1000,40
20240705,145500,71503324,1001,1001,1001,1000,33
20240705,145400,71470293,1001,1001,1001,1001,76
20240705,145300,71394217,1001,1001,1001,1001,10
20240705,145200,71384207,1001,1001,1001,1001,0
20240705,145100,71384207,1001,1001,1001,1001,41
20240705,145000,71343166,1002,1002,1002,1002,0
20240705,144900,71343166,1002,1002,1002,1002,3
20240705,144800,71340160,1001,1001,1001,1001,100
20240705,144700,71240060,1001,1001,1001,1001,0
20240705,144600,71240060,1001,1001,1001,1001,0
20240705,144500,71240060,1001,1001,1001,1001,0
20240705,144400,71240060,1001,1001,1001,1001,0
20240705,144300,71240060,1001,1001,1001,1001,0
20240705,144200,71240060,1001,1001,1001,1001,0
20240705,144100,71240060,1001,1001,1001,1001,0
20240705,144000,71240060,1001,1001,1001,1001,0
20240705,143900,71240060,1001,1001,1001,1001,0
20240705,143800,71240060,1001,1001,1001,1001,0
20240705,143700,71240060,1001,1001,1001,1001,0
20240705,143600,71240060,1001,1001,1001,1001,0
20240705,143500,71240060,1001,1001,1001,1001,0
20240705,143400,71240060,1001,1001,1001,1001,102
20240705,143300,71137958,1001,1001,1001,1001,422
20240705,143200,70715536,1000,1000,1000,1000,0
20240705,143100,70715536,1000,1000,1000,1000,0
20240705,143000,70715536,1000,1000,1000,1000,1600
20240705,142900,69115536,1000,1000,1000,1000,0
20240705,142800,69115536,1000,1000,1000,1000,0
20240705,142700,69115536,1000,1000,1000,1000,0
20240705,142600,69115536,1000,1000,1000,1000,0
20240705,142500,69115536,1000,1000,1000,1000,0
20240705,142400,69115536,1000,1000,1000,1000,877
20240705,142300,68238536,1001,1001,1001,1001,0
20240705,142200,68238536,1001,1001,1001,1001,0
20240705,142100,68238536,1001,1001,1001,1001,0
20240705,142000,68238536,1001,1001,1001,1001,0
20240705,141900,68238536,1001,1001,1001,1001,0
20240705,141800,68238536,1001,1001,1001,1001,0
20240705,141700,68238536,1001,1001,1001,1001,0
20240705,141600,68238536,1001,1001,1001,1001,0
20240705,141500,68238536,1001,1001,1001,1001,0
20240705,141400,68238536,1001,1001,1001,1001,0
20240705,141300,68238536,1001,1001,1001,1001,0
20240705,141200,68238536,1001,1001,1001,1001,0
20240705,141100,68238536,1001,1001,1001,1001,0
20240705,141000,68238536,1001,1001,1001,1001,0
20240705,140900,68238536,1001,1001,1001,1001,0
20240705,140800,68238536,1001,1001,1001,1001,0
20240705,140700,68238536,1001,1001,1001,1001,44
20240705,140600,68194492,1001,1001,1001,1001,109
20240705,140500,68085383,1001,1001,1001,1001,2200
20240705,140400,65883183,1001,1001,1001,1001,0
20240705,140300,65883183,1001,1001,1001,1001,1
20240705,140200,65882182,1001,1001,1001,1001,0
20240705,140100,65882182,1001,1001,1001,1001,0
20240705,140000,65882182,1001,1001,1001,1001,0
20240705,135900,65882182,1001,1001,1001,1001,0
20240705,135800,65882182,1001,1001,1001,1001,0
20240705,135700,65882182,1001,1002,1002,1001,3
20240705,135600,65879177,1002,1002,1002,1000,507
20240705,135500,65372171,1001,1001,1001,1001,0
20240705,135400,65372171,1001,1001,1001,1001,0
20240705,135300,65372171,1001,1001,1001,1001,0
20240705,135200,65372171,1001,1001,1001,1001,1
20240705,135100,65371170,1000,1000,1000,1000,0
20240705,135000,65371170,1000,1000,1000,1000,500
20240705,134900,64871170,1001,1001,1001,1001,0
20240705,134800,64871170,1001,1001,1001,1001,0
20240705,134700,64871170,1001,1001,1001,1001,0
20240705,134600,64871170,1001,1001,1001,1001,0
20240705,134500,64871170,1001,1001,1001,1001,0
20240705,134400,64871170,1001,1001,1001,1001,0
20240705,134300,64871170,1001,1001,1001,1001,0
20240705,134200,64871170,1001,1001,1001,1001,1
20240705,134100,64870169,1001,1001,1001,1001,10
20240705,134000,64860159,1001,1001,1001,1001,0
20240705,133900,64860159,1001,1001,1001,1001,0
20240705,133800,64860159,1001,1001,1001,1001,0
20240705,133700,64860159,1001,1001,1001,1001,0
20240705,133600,64860159,1001,1001,1001,1001,0
20240705,133500,64860159,1001,1001,1001,1001,0
20240705,133400,64860159,1001,1001,1001,1001,0
20240705,133300,64860159,1001,1001,1001,1001,0
20240705,133200,64860159,1001,1001,1001,1001,38
20240705,133100,64822121,1001,1001,1001,1001,0
20240705,133000,64822121,1001,1001,1001,1001,0
20240705,132900,64822121,1001,1001,1001,1001,0
20240705,132800,64822121,1001,1001,1001,1001,0
20240705,132700,64822121,1001,1001,1001,1001,0
20240705,132600,64822121,1001,1001,1001,1001,0
20240705,132500,64822121,1001,1001,1001,1001,0
20240705,132400,64822121,1001,1001,1001,1001,0
20240705,132300,64822121,1001,1001,1001,1001,0
20240705,132200,64822121,1001,1001,1001,1001,200
20240705,132100,64621921,1001,1001,1001,1001,200
20240705,132000,64421721,1001,1001,1001,1001,0
20240705,131900,64421721,1001,1001,1001,1001,0
20240705,131800,64421721,1001,1001,1001,1001,0
20240705,131700,64421721,1001,1001,1001,1001,0
20240705,131600,64421721,1001,1001,1001,1001,0
20240705,131500,64421721,1001,1001,1001,1001,0
20240705,131400,64421721,1001,1001,1001,1001,13
20240705,131300,64408708,1000,1000,1000,1000,0
20240705,131200,64408708,1000,1000,1000,1000,0
20240705,131100,64408708,1000,1000,1000,1000,0
20240705,131000,64408708,1000,1000,1000,1000,200
20240705,130900,64208708,1000,1000,1000,1000,0
20240705,130800,64208708,1000,1000,1000,1000,250
20240705,130700,63958708,1000,1000,1000,1000,0
20240705,130600,63958708,1000,1000,1000,1000,17
20240705,130500,63941708,1000,1000,1000,1000,0
20240705,130400,63941708,1000,1000,1000,1000,120
20240705,130300,63821708,1000,1000,1000,1000,100
20240705,130200,63721708,1001,1001,1001,1001,0
20240705,130100,63721708,1001,1001,1001,1001,0
20240705,130000,63721708,1001,1001,1001,1001,100
20240705,125900,63621608,1001,1001,1001,1001,100
20240705,125800,63521508,1001,1001,1001,1001,0
20240705,125700,63521508,1001,1001,1001,1001,110
20240705,125600,63411398,1001,1001,1001,1001,108
20240705,125500,63303290,1001,1001,1001,1001,0
20240705,125400,63303290,1001,1001,1001,1001,0
20240705,125300,63303290,1001,1001,1001,1001,0
20240705,125200,63303290,1001,1001,1001,1001,0
20240705,125100,63303290,1001,1001,1001,1001,0
20240705,125000,63303290,1001,1001,1001,1001,0
20240705,124900,63303290,1001,1001,1001,1001,0
20240705,124800,63303290,1001,1001,1001,1001,1
20240705,124700,63302289,1003,1003,1003,1003,0
20240705,124600,63302289,1003,1003,1003,1003,500
20240705,124500,62800789,1003,1003,1003,1003,0
20240705,124400,62800789,1003,1003,1003,1003,0
20240705,124300,62800789,1003,1003,1003,1003,43
20240705,124200,62757660,1000,1000,1000,1000,0
20240705,124100,62757660,1000,1000,1000,1000,0
20240705,124000,62757660,1000,1000,1000,1000,0
20240705,123900,62757660,1000,1000,1000,1000,5438
20240705,123800,57319660,1000,1001,1001,1000,4997
20240705,123700,52322659,1001,1001,1001,1001,4409
20240705,123600,47909250,1002,1002,1002,1002,0
20240705,123500,47909250,1002,1002,1002,1002,0
20240705,123400,47909250,1002,1002,1002,1002,0
20240705,123300,47909250,1002,1002,1002,1002,429
20240705,123200,47479392,1002,1002,1002,1002,0
20240705,123100,47479392,1002,1002,1002,1002,0
20240705,123000,47479392,1002,1002,1002,1002,0
20240705,122900,47479392,1002,1002,1002,1002,0
20240705,122800,47479392,1002,1002,1002,1002,0
20240705,122700,47479392,1002,1002,1002,1002,0
20240705,122600,47479392,1002,1002,1002,1002,0
20240705,122500,47479392,1002,1002,1002,1002,808
20240705,122400,46669776,1003,1003,1003,1003,997
20240705,122300,45669785,1003,1003,1003,1003,0
20240705,122200,45669785,1003,1003,1003,1003,0
20240705,122100,45669785,1003,1003,1003,1003,0
20240705,122000,45669785,1003,1003,1003,1003,0
20240705,121900,45669785,1003,1003,1003,1003,0
20240705,121800,45669785,1003,1003,1003,1003,0
20240705,121700,45669785,1003,1003,1003,1003,0
20240705,121600,45669785,1003,1003,1003,1003,0
20240705,121500,45669785,1003,1003,1003,1003,0
20240705,121400,45669785,1003,1003,1003,1003,1
20240705,121300,45668782,1002,1002,1002,1002,0
20240705,121200,45668782,1002,1002,1002,1002,0
20240705,121100,45668782,1002,1002,1002,1002,0
20240705,121000,45668782,1002,1002,1002,1002,0
20240705,120900,45668782,1002,1002,1002,1002,791
20240705,120800,44876200,1003,1003,1003,1003,0
20240705,120700,44876200,1003,1003,1003,1003,0
20240705,120600,44876200,1003,1003,1003,1003,0
20240705,120500,44876200,1003,1003,1003,1003,0
20240705,120400,44876200,1003,1003,1003,1003,0
20240705,120300,44876200,1003,1003,1003,1003,0
20240705,120200,44876200,1003,1003,1003,1003,0
20240705,120100,44876200,1003,1003,1003,1003,0
20240705,120000,44876200,1003,1003,1003,1003,0
20240705,115900,44876200,1003,1003,1003,1003,0
20240705,115800,44876200,1003,1003,1003,1003,0
20240705,115700,44876200,1003,1003,1003,1003,0
20240705,115600,44876200,1003,1003,1003,1003,0
20240705,115500,44876200,1003,1003,1003,1003,0
20240705,115400,44876200,1003,1003,1003,1003,0
20240705,115300,44876200,1003,1003,1003,1003,287
20240705,115200,44588339,1002,1002,1002,1002,0
20240705,115100,44588339,1002,1002,1002,1002,1
20240705,115000,44587337,1003,1003,1003,1003,11
20240705,114900,44576304,1003,1003,1003,1003,2
20240705,114800,44574298,1003,1003,1003,1003,0
20240705,114700,44574298,1003,1003,1003,1003,0
20240705,114600,44574298,1003,1003,1003,1003,0
20240705,114500,44574298,1003,1003,1003,1003,0
20240705,114400,44574298,1003,1003,1003,1003,0
20240705,114300,44574298,1003,1003,1003,1003,0
20240705,114200,44574298,1003,1003,1003,1003,0
20240705,114100,44574298,1003,1003,1003,1003,200
20240705,114000,44373698,1003,1003,1003,1003,0
20240705,113900,44373698,1003,1003,1003,1003,0
20240705,113800,44373698,1003,1003,1003,1003,0
20240705,113700,44373698,1003,1003,1003,1003,0
20240705,113600,44373698,1003,1003,1003,1003,0
20240705,113500,44373698,1003,1003,1003,1003,0
20240705,113400,44373698,1003,1003,1003,1003,0
20240705,113300,44373698,1003,1003,1003,1003,0
20240705,113200,44373698,1003,1003,1003,1003,0
20240705,113100,44373698,1003,1003,1003,1003,0
20240705,113000,44373698,1003,1003,1003,1003,0
20240705,112900,44373698,1003,1003,1003,1003,0
20240705,112800,44373698,1003,1003,1003,1003,0
20240705,112700,44373698,1003,1003,1003,1003,237
20240705,112600,44135987,1003,1003,1003,1003,0
20240705,112500,44135987,1003,1003,1003,1003,0
20240705,112400,44135987,1003,1003,1003,1003,0
20240705,112300,44135987,1003,1003,1003,1003,0
20240705,112200,44135987,1003,1003,1003,1003,339
20240705,112100,43795970,1004,1004,1004,1004,0
20240705,112000,43795970,1004,1004,1004,1004,0
20240705,111900,43795970,1004,1004,1004,1004,0
20240705,111800,43795970,1004,1004,1004,1004,0
20240705,111700,43795970,1004,1004,1004,1004,0
20240705,111600,43795970,1004,1004,1004,1004,0
20240705,111500,43795970,1004,1004,1004,1004,0
20240705,111400,43795970,1004,1004,1004,1004,0
20240705,111300,43795970,1004,1004,1004,1004,0
20240705,111200,43795970,1004,1004,1004,1004,198
20240705,111100,43597178,1004,1004,1004,1004,0
20240705,111000,43597178,1004,1004,1004,1004,0
20240705,110900,43597178,1004,1004,1004,1004,0
20240705,110800,43597178,1004,1004,1004,1004,0
20240705,110700,43597178,1004,1004,1004,1004,0
20240705,110600,43597178,1004,1004,1004,1004,0
20240705,110500,43597178,1004,1004,1004,1004,0
20240705,110400,43597178,1004,1004,1004,1004,0
20240705,110300,43597178,1004,1004,1004,1004,0
20240705,110200,43597178,1004,1004,1004,1004,0
20240705,110100,43597178,1004,1004,1004,1004,0
20240705,110000,43597178,1004,1004,1004,1004,0
20240705,105900,43597178,1004,1004,1004,1004,0
20240705,105800,43597178,1004,1004,1004,1004,0
20240705,105700,43597178,1004,1004,1004,1004,0
20240705,105600,43597178,1004,1003,1004,1003,86
20240705,105500,43510918,1003,1003,1003,1003,2
20240705,105400,43508912,1005,1005,1005,1005,0
20240705,105300,43508912,1005,1005,1005,1005,0
20240705,105200,43508912,1005,1005,1005,1005,0
20240705,105100,43508912,1005,1005,1005,1005,0
20240705,105000,43508912,1005,1005,1005,1005,0
20240705,104900,43508912,1005,1005,1005,1005,0
20240705,104800,43508912,1005,1005,1005,1005,0
20240705,104700,43508912,1005,1005,1005,1005,0
20240705,104600,43508912,1005,1005,1005,1005,0
20240705,104500,43508912,1005,1005,1005,1005,0
20240705,104400,43508912,1005,1005,1005,1005,0
20240705,104300,43508912,1005,1005,1005,1005,1
20240705,104200,43507907,1004,1004,1004,1004,0
20240705,104100,43507907,1004,1004,1004,1004,961
20240705,104000,42543063,1004,1004,1004,1004,0
20240705,103900,42543063,1004,1004,1004,1004,0
20240705,103800,42543063,1004,1004,1004,1004,0
20240705,103700,42543063,1004,1004,1004,1004,0
20240705,103600,42543063,1004,1004,1004,1004,0
20240705,103500,42543063,1004,1004,1004,1004,0
20240705,103400,42543063,1004,1004,1004,1004,200
20240705,103300,42342263,1003,1003,1003,1003,100
20240705,103200,42241963,1004,1004,1004,1004,0
20240705,103100,42241963,1004,1004,1004,1004,0
20240705,103000,42241963,1004,1004,1004,1004,100
20240705,102900,42141563,1006,1004,1006,1004,403
20240705,102800,41736630,1004,1003,1004,1003,1300
20240705,102700,40431685,1003,1003,1003,1003,0
20240705,102600,40431685,1003,1003,1003,1003,0
20240705,102500,40431685,1003,1003,1003,1003,1
20240705,102400,40430682,1002,1002,1002,1002,127
20240705,102300,40303428,1003,1003,1003,1003,13
20240705,102200,40290389,1003,1003,1003,1003,0
20240705,102100,40290389,1003,1003,1003,1003,24
20240705,102000,40266317,1004,1004,1004,1004,0
20240705,101900,40266317,1004,1004,1004,1004,0
20240705,101800,40266317,1004,1004,1004,1004,0
20240705,101700,40266317,1004,1004,1004,1004,0
20240705,101600,40266317,1004,1004,1004,1004,0
20240705,101500,40266317,1004,1004,1004,1004,0
20240705,101400,40266317,1004,1004,1004,1004,0
20240705,101300,40266317,1004,1004,1004,1004,0
20240705,101200,40266317,1004,1004,1004,1004,0
20240705,101100,40266317,1004,1004,1004,1004,0
20240705,101000,40266317,1004,1004,1004,1004,0
20240705,100900,40266317,1004,1004,1004,1004,0
20240705,100800,40266317,1004,1004,1004,1004,0
20240705,100700,40266317,1004,1004,1004,1004,0
20240705,100600,40266317,1004,1004,1004,1004,0
20240705,100500,40266317,1004,1004,1004,1004,13
20240705,100400,40253265,1003,1003,1003,1003,4643
20240705,100300,35596336,1003,1003,1003,1003,4003
20240705,100200,31581327,1003,1003,1003,1003,15
20240705,100100,31566282,1003,1003,1003,1003,0
20240705,100000,31566282,1003,1003,1003,1003,165
20240705,095900,31400787,1004,1004,1004,1004,1
20240705,095800,31399783,1003,1003,1003,1003,130
20240705,095700,31269393,1004,1003,1004,1003,14
20240705,095600,31255347,1004,1004,1004,1004,0
20240705,095500,31255347,1004,1004,1004,1004,0
20240705,095400,31255347,1004,1004,1004,1004,0
20240705,095300,31255347,1004,1004,1004,1004,0
20240705,095200,31255347,1004,1004,1004,1004,0
20240705,095100,31255347,1004,1004,1004,1004,0
20240705,095000,31255347,1004,1004,1004,1004,1
20240705,094900,31254343,1004,1004,1004,1004,1
20240705,094800,31253339,1003,1003,1003,1003,0
20240705,094700,31253339,1003,1003,1003,1003,0
20240705,094600,31253339,1003,1002,1003,1002,956
20240705,094500,30294893,1001,1001,1001,1001,0
20240705,094400,30294893,1001,1001,1001,1001,0
20240705,094300,30294893,1001,1001,1001,1001,0
20240705,094200,30294893,1001,1001,1001,1001,2
20240705,094100,30292891,1000,1001,1001,1000,202
20240705,094000,30090889,1001,1001,1001,1001,35
20240705,093900,30055854,1000,1000,1000,1000,350
20240705,093800,29705854,1001,1001,1001,1001,0
20240705,093700,29705854,1001,1001,1001,1001,0
20240705,093600,29705854,1001,1001,1001,1001,1
20240705,093500,29704853,1000,1000,1000,1000,0
20240705,093400,29704853,1000,1000,1000,1000,0
20240705,093300,29704853,1000,1000,1000,1000,0
20240705,093200,29704853,1000,1000,1000,1000,0
20240705,093100,29704853,1000,1000,1000,1000,0
20240705,093000,29704853,1000,1000,1000,1000,0
20240705,092900,29704853,1000,1000,1000,1000,20
20240705,092800,29684853,1001,1001,1001,1001,3
20240705,092700,29681850,1001,1001,1001,1001,9
20240705,092600,29672841,1000,1000,1000,1000,4709
20240705,092500,24963841,1001,1001,1001,1001,1008
20240705,092400,23954833,1001,1001,1001,1001,1004
20240705,092300,22949829,1000,1000,1000,1000,0
20240705,092200,22949829,1000,1000,1000,1000,99
20240705,092100,22850829,1001,1004,1004,1001,202
20240705,092000,22648621,1001,1002,1004,1001,27
20240705,091900,22621558,1000,1000,1000,1000,16250
20240705,091800,6371558,1004,1004,1004,1004,0
20240705,091700,6371558,1004,1004,1004,1004,0
20240705,091600,6371558,1004,1004,1004,1004,0
20240705,091500,6371558,1004,1004,1004,1004,0
20240705,091400,6371558,1004,1004,1004,1004,0
20240705,091300,6371558,1004,1000,1004,1000,935
20240705,091200,5436554,1001,1001,1001,1001,2734
20240705,091100,2699820,1004,1004,1004,1004,0
20240705,091000,2699820,1004,1002,1004,1002,103
20240705,090900,2596608,1001,1001,1001,1001,1010
20240705,090800,1585598,1004,1004,1004,1004,0
20240705,090700,1585598,1004,1004,1004,1004,0
20240705,090600,1585598,1004,1004,1004,1004,1
20240705,090500,1584594,1004,1004,1004,1004,1
20240705,090400,1583590,1002,1002,1002,1002,2
20240705,090300,1581586,1004,1004,1004,1004,0
20240705,090200,1581586,1004,1004,1004,1004,0
20240705,090100,1581586,1004,1004,1004,1004,2
20240705,090000,1579578,1001,1001,1001,1001,1578