KissMeData/044180/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193100,59918550,509,509,509,509,1355
20240704,193000,59918550,509,509,509,509,0
20240704,192900,59918550,509,509,509,509,0
20240704,192800,59918550,509,509,509,509,0
20240704,192700,59918550,509,509,509,509,0
20240704,192600,59918550,509,509,509,509,0
20240704,192500,59918550,509,509,509,509,0
20240704,192400,59918550,509,509,509,509,0
20240704,192300,59918550,509,509,509,509,0
20240704,192200,59918550,509,509,509,509,0
20240704,192100,59918550,509,509,509,509,0
20240704,192000,59918550,509,509,509,509,0
20240704,191900,59918550,509,509,509,509,0
20240704,191800,59918550,509,509,509,509,0
20240704,191700,59918550,509,509,509,509,0
20240704,191600,59918550,509,509,509,509,0
20240704,191500,59918550,509,509,509,509,0
20240704,191400,59918550,509,509,509,509,0
20240704,191300,59918550,509,509,509,509,0
20240704,191200,59918550,509,509,509,509,0
20240704,191100,59918550,509,509,509,509,0
20240704,191000,59918550,509,509,509,509,0
20240704,190900,59918550,509,509,509,509,0
20240704,190800,59918550,509,509,509,509,0
20240704,190700,59918550,509,509,509,509,0
20240704,190600,59918550,509,509,509,509,0
20240704,190500,59918550,509,509,509,509,0
20240704,190400,59918550,509,509,509,509,0
20240704,190300,59918550,509,509,509,509,0
20240704,190200,59918550,509,509,509,509,0
20240704,190100,59918550,509,509,509,509,1355
20240704,190000,59918550,509,509,509,509,0
20240704,185900,59918550,509,509,509,509,0
20240704,185800,59918550,509,509,509,509,0
20240704,185700,59918550,509,509,509,509,0
20240704,185600,59918550,509,509,509,509,0
20240704,185500,59918550,509,509,509,509,0
20240704,185400,59918550,509,509,509,509,0
20240704,185300,59918550,509,509,509,509,0
20240704,185200,59918550,509,509,509,509,0
20240704,185100,59918550,509,509,509,509,0
20240704,185000,59918550,509,509,509,509,0
20240704,184900,59918550,509,509,509,509,0
20240704,184800,59918550,509,509,509,509,0
20240704,184700,59918550,509,509,509,509,0
20240704,184600,59918550,509,509,509,509,0
20240704,184500,59918550,509,509,509,509,0
20240704,184400,59918550,509,509,509,509,0
20240704,184300,59918550,509,509,509,509,0
20240704,184200,59918550,509,509,509,509,0
20240704,184100,59918550,509,509,509,509,0
20240704,184000,59918550,509,509,509,509,0
20240704,183900,59918550,509,509,509,509,0
20240704,183800,59918550,509,509,509,509,0
20240704,183700,59918550,509,509,509,509,0
20240704,183600,59918550,509,509,509,509,0
20240704,183500,59918550,509,509,509,509,0
20240704,183400,59918550,509,509,509,509,0
20240704,183300,59918550,509,509,509,509,0
20240704,183200,59918550,509,509,509,509,0
20240704,183100,59918550,509,509,509,509,1355
20240704,183000,59918550,509,509,509,509,0
20240704,182900,59918550,509,509,509,509,0
20240704,182800,59918550,509,509,509,509,0
20240704,182700,59918550,509,509,509,509,0
20240704,182600,59918550,509,509,509,509,0
20240704,182500,59918550,509,509,509,509,0
20240704,182400,59918550,509,509,509,509,0
20240704,182300,59918550,509,509,509,509,0
20240704,182200,59918550,509,509,509,509,0
20240704,182100,59918550,509,509,509,509,0
20240704,182000,59918550,509,509,509,509,0
20240704,181900,59918550,509,509,509,509,0
20240704,181800,59918550,509,509,509,509,0
20240704,181700,59918550,509,509,509,509,0
20240704,181600,59918550,509,509,509,509,0
20240704,181500,59918550,509,509,509,509,0
20240704,181400,59918550,509,509,509,509,0
20240704,181300,59918550,509,509,509,509,0
20240704,181200,59918550,509,509,509,509,0
20240704,181100,59918550,509,509,509,509,0
20240704,181000,59918550,509,509,509,509,0
20240704,180900,59918550,509,509,509,509,0
20240704,180800,59918550,509,509,509,509,0
20240704,180700,59918550,509,509,509,509,0
20240704,180600,59918550,509,509,509,509,0
20240704,180500,59918550,509,509,509,509,0
20240704,180400,59918550,509,509,509,509,0
20240704,180300,59918550,509,509,509,509,0
20240704,180200,59918550,509,509,509,509,0
20240704,180100,59918550,509,509,509,509,1355
20240704,180000,59918550,509,509,509,509,0
20240704,175900,59918550,509,509,509,509,0
20240704,175800,59918550,509,509,509,509,0
20240704,175700,59918550,509,509,509,509,0
20240704,175600,59918550,509,509,509,509,0
20240704,175500,59918550,509,509,509,509,0
20240704,175400,59918550,509,509,509,509,0
20240704,175300,59918550,509,509,509,509,0
20240704,175200,59918550,509,509,509,509,0
20240704,175100,59918550,509,509,509,509,0
20240704,175000,59918550,509,509,509,509,0
20240704,174900,59918550,509,509,509,509,0
20240704,174800,59918550,509,509,509,509,0
20240704,174700,59918550,509,509,509,509,0
20240704,174600,59918550,509,509,509,509,0
20240704,174500,59918550,509,509,509,509,0
20240704,174400,59918550,509,509,509,509,0
20240704,174300,59918550,509,509,509,509,0
20240704,174200,59918550,509,509,509,509,0
20240704,174100,59918550,509,509,509,509,0
20240704,174000,59918550,509,509,509,509,0
20240704,173900,59918550,509,509,509,509,0
20240704,173800,59918550,509,509,509,509,0
20240704,173700,59918550,509,509,509,509,0
20240704,173600,59918550,509,509,509,509,0
20240704,173500,59918550,509,509,509,509,0
20240704,173400,59918550,509,509,509,509,0
20240704,173300,59918550,509,509,509,509,0
20240704,173200,59918550,509,509,509,509,0
20240704,173100,59918550,509,509,509,509,1355
20240704,173000,59918550,509,509,509,509,0
20240704,172900,59918550,509,509,509,509,0
20240704,172800,59918550,509,509,509,509,0
20240704,172700,59918550,509,509,509,509,0
20240704,172600,59918550,509,509,509,509,0
20240704,172500,59918550,509,509,509,509,0
20240704,172400,59918550,509,509,509,509,0
20240704,172300,59918550,509,509,509,509,0
20240704,172200,59918550,509,509,509,509,0
20240704,172100,59918550,509,509,509,509,0
20240704,172000,59918550,509,509,509,509,0
20240704,171900,59918550,509,509,509,509,0
20240704,171800,59918550,509,509,509,509,0
20240704,171700,59918550,509,509,509,509,0
20240704,171600,59918550,509,509,509,509,0
20240704,171500,59918550,509,509,509,509,0
20240704,171400,59918550,509,509,509,509,0
20240704,171300,59918550,509,509,509,509,0
20240704,171200,59918550,509,509,509,509,0
20240704,171100,59918550,509,509,509,509,0
20240704,171000,59918550,509,509,509,509,0
20240704,170900,59918550,509,509,509,509,0
20240704,170800,59918550,509,509,509,509,0
20240704,170700,59918550,509,509,509,509,0
20240704,170600,59918550,509,509,509,509,0
20240704,170500,59918550,509,509,509,509,0
20240704,170400,59918550,509,509,509,509,0
20240704,170300,59918550,509,509,509,509,0
20240704,170200,59918550,509,509,509,509,0
20240704,170100,59918550,509,509,509,509,1355
20240704,170000,59918550,509,509,509,509,0
20240704,165900,59918550,509,509,509,509,0
20240704,165800,59918550,509,509,509,509,0
20240704,165700,59918550,509,509,509,509,0
20240704,165600,59918550,509,509,509,509,0
20240704,165500,59918550,509,509,509,509,0
20240704,165400,59918550,509,509,509,509,0
20240704,165300,59918550,509,509,509,509,0
20240704,165200,59918550,509,509,509,509,0
20240704,165100,59918550,509,509,509,509,0
20240704,165000,59918550,509,509,509,509,0
20240704,164900,59918550,509,509,509,509,0
20240704,164800,59918550,509,509,509,509,0
20240704,164700,59918550,509,509,509,509,0
20240704,164600,59918550,509,509,509,509,0
20240704,164500,59918550,509,509,509,509,0
20240704,164400,59918550,509,509,509,509,0
20240704,164300,59918550,509,509,509,509,0
20240704,164200,59918550,509,509,509,509,0
20240704,164100,59918550,509,509,509,509,0
20240704,164000,59918550,509,509,509,509,0
20240704,163900,59918550,509,509,509,509,0
20240704,163800,59918550,509,509,509,509,0
20240704,163700,59918550,509,509,509,509,0
20240704,163600,59918550,509,509,509,509,0
20240704,163500,59918550,509,509,509,509,0
20240704,163400,59918550,509,509,509,509,0
20240704,163300,59918550,509,509,509,509,0
20240704,163200,59918550,509,509,509,509,0
20240704,163100,59918550,509,509,509,509,1355
20240704,163000,59918550,509,509,509,509,0
20240704,162900,59918550,509,509,509,509,0
20240704,162800,59918550,509,509,509,509,0
20240704,162700,59918550,509,509,509,509,0
20240704,162600,59918550,509,509,509,509,0
20240704,162500,59918550,509,509,509,509,0
20240704,162400,59918550,509,509,509,509,0
20240704,162300,59918550,509,509,509,509,0
20240704,162200,59918550,509,509,509,509,0
20240704,162100,59918550,509,509,509,509,0
20240704,162000,59918550,509,509,509,509,0
20240704,161900,59918550,509,509,509,509,0
20240704,161800,59918550,509,509,509,509,0
20240704,161700,59918550,509,509,509,509,0
20240704,161600,59918550,509,509,509,509,0
20240704,161500,59918550,509,509,509,509,0
20240704,161400,59918550,509,509,509,509,0
20240704,161300,59918550,509,509,509,509,0
20240704,161200,59918550,509,509,509,509,0
20240704,161100,59918550,509,509,509,509,0
20240704,161000,59918550,509,509,509,509,0
20240704,160900,59918550,509,509,509,509,0
20240704,160800,59918550,509,509,509,509,0
20240704,160700,59918550,509,509,509,509,0
20240704,160600,59918550,509,509,509,509,0
20240704,160500,59918550,509,509,509,509,0
20240704,160400,59918550,509,509,509,509,0
20240704,160300,59918550,509,509,509,509,0
20240704,160200,59918550,509,509,509,509,0
20240704,160100,59918550,509,509,509,509,1355
20240704,160000,59918550,509,509,509,509,0
20240704,155900,59918550,509,509,509,509,0
20240704,155800,59918550,509,509,509,509,0
20240704,155700,59918550,509,509,509,509,0
20240704,155600,59918550,509,509,509,509,0
20240704,155500,59918550,509,509,509,509,0
20240704,155400,59918550,509,509,509,509,0
20240704,155300,59918550,509,509,509,509,0
20240704,155200,59918550,509,509,509,509,0
20240704,155100,59918550,509,509,509,509,0
20240704,155000,59918550,509,509,509,509,0
20240704,154900,59918550,509,509,509,509,0
20240704,154800,59918550,509,509,509,509,0
20240704,154700,59918550,509,509,509,509,0
20240704,154600,59918550,509,509,509,509,0
20240704,154500,59918550,509,509,509,509,0
20240704,154400,59918550,509,509,509,509,0
20240704,154300,59918550,509,509,509,509,0
20240704,154200,59918550,509,509,509,509,0
20240704,154100,59918550,509,509,509,509,0
20240704,154000,59918550,509,509,509,509,0
20240704,153900,59918550,509,509,509,509,0
20240704,153800,59918550,509,509,509,509,0
20240704,153700,59918550,509,509,509,509,0
20240704,153600,59918550,509,509,509,509,0
20240704,153500,59918550,509,509,509,509,0
20240704,153400,59918550,509,509,509,509,0
20240704,153300,59918550,509,509,509,509,0
20240704,153200,59918550,509,509,509,509,0
20240704,153100,59918550,509,509,509,509,1355
20240704,153000,59918550,509,509,509,509,1355
20240704,152900,59228855,509,509,509,509,0
20240704,152800,59228855,509,509,509,509,0
20240704,152700,59228855,509,509,509,509,0
20240704,152600,59228855,509,509,509,509,0
20240704,152500,59228855,509,509,509,509,0
20240704,152400,59228855,509,509,509,509,0
20240704,152300,59228855,509,509,509,509,0
20240704,152200,59228855,509,509,509,509,0
20240704,152100,59228855,509,509,509,509,0
20240704,152000,59228855,509,509,509,509,0
20240704,151900,59228855,509,509,509,509,10
20240704,151800,59223765,504,505,508,504,1053
20240704,151700,58689488,502,502,502,502,1
20240704,151600,58688986,500,505,505,500,1150
20240704,151500,58108837,501,505,506,501,404
20240704,151400,57905220,498,503,506,498,452
20240704,151300,57677007,496,500,500,496,121
20240704,151200,57616611,500,495,500,495,12
20240704,151100,57610621,504,504,506,495,553
20240704,151000,57333791,504,496,504,496,1533
20240704,150900,56561206,504,501,504,495,415
20240704,150800,56352898,495,495,495,495,10
20240704,150700,56347948,495,494,501,494,58
20240704,150600,56319072,494,495,496,494,10
20240704,150500,56314119,494,494,494,494,1
20240704,150400,56313625,494,494,494,494,1
20240704,150300,56313131,494,494,494,494,2
20240704,150200,56312143,494,496,498,494,1041
20240704,150100,55793846,495,495,495,495,0
20240704,150000,55793846,495,495,495,495,2
20240704,145900,55792856,495,495,495,495,1
20240704,145800,55792361,495,495,495,495,1
20240704,145700,55791866,493,493,493,493,0
20240704,145600,55791866,493,493,493,493,0
20240704,145500,55791866,493,493,493,493,0
20240704,145400,55791866,493,493,493,493,0
20240704,145300,55791866,493,493,493,493,0
20240704,145200,55791866,493,493,493,493,0
20240704,145100,55791866,493,493,493,493,0
20240704,145000,55791866,493,493,493,493,0
20240704,144900,55791866,493,493,493,493,0
20240704,144800,55791866,493,493,493,493,0
20240704,144700,55791866,493,493,493,493,1
20240704,144600,55791373,503,503,503,503,3
20240704,144500,55789864,504,502,504,502,5
20240704,144400,55787348,502,496,502,496,150
20240704,144300,55712418,496,496,496,496,0
20240704,144200,55712418,496,496,496,496,0
20240704,144100,55712418,496,496,496,496,0
20240704,144000,55712418,496,496,496,496,0
20240704,143900,55712418,496,496,496,496,0
20240704,143800,55712418,496,496,496,496,1
20240704,143700,55711922,496,496,496,496,395
20240704,143600,55516002,496,496,496,496,156
20240704,143500,55438626,496,496,496,496,0
20240704,143400,55438626,496,496,496,496,0
20240704,143300,55438626,496,496,496,496,0
20240704,143200,55438626,496,493,496,493,1272
20240704,143100,54810324,493,493,493,493,1
20240704,143000,54809831,493,493,493,493,0
20240704,142900,54809831,493,493,493,493,0
20240704,142800,54809831,493,493,493,493,0
20240704,142700,54809831,493,493,493,493,0
20240704,142600,54809831,493,493,493,493,1
20240704,142500,54809338,491,491,491,491,0
20240704,142400,54809338,491,491,491,491,0
20240704,142300,54809338,491,491,491,491,0
20240704,142200,54809338,491,491,491,491,0
20240704,142100,54809338,491,491,491,491,0
20240704,142000,54809338,491,491,491,491,0
20240704,141900,54809338,491,491,491,491,0
20240704,141800,54809338,491,491,491,491,0
20240704,141700,54809338,491,491,491,491,0
20240704,141600,54809338,491,491,491,491,0
20240704,141500,54809338,491,491,491,491,0
20240704,141400,54809338,491,491,491,491,0
20240704,141300,54809338,491,491,491,491,22
20240704,141200,54798536,491,491,491,491,0
20240704,141100,54798536,491,488,491,488,501
20240704,141000,54552548,491,491,491,491,0
20240704,140900,54552548,491,491,491,491,0
20240704,140800,54552548,491,491,491,491,0
20240704,140700,54552548,491,490,491,490,1704
20240704,140600,53717383,490,490,490,490,10
20240704,140500,53712483,485,485,485,485,0
20240704,140400,53712483,485,485,485,485,0
20240704,140300,53712483,485,485,485,485,0
20240704,140200,53712483,485,485,485,485,0
20240704,140100,53712483,485,485,485,485,0
20240704,140000,53712483,485,485,485,485,0
20240704,135900,53712483,485,485,485,485,0
20240704,135800,53712483,485,489,489,485,4698
20240704,135700,51427615,490,490,490,490,0
20240704,135600,51427615,490,490,490,490,0
20240704,135500,51427615,490,490,490,490,0
20240704,135400,51427615,490,490,490,490,0
20240704,135300,51427615,490,490,490,490,0
20240704,135200,51427615,490,490,490,490,0
20240704,135100,51427615,490,490,490,490,0
20240704,135000,51427615,490,490,490,490,0
20240704,134900,51427615,490,490,490,490,0
20240704,134800,51427615,490,490,490,490,0
20240704,134700,51427615,490,490,490,490,1684
20240704,134600,50602455,491,491,491,491,1
20240704,134500,50601964,490,490,490,490,2100
20240704,134400,49572964,490,490,490,490,0
20240704,134300,49572964,490,490,490,490,0
20240704,134200,49572964,490,490,490,490,0
20240704,134100,49572964,490,490,490,490,0
20240704,134000,49572964,490,490,490,490,0
20240704,133900,49572964,490,490,490,490,0
20240704,133800,49572964,490,490,490,490,0
20240704,133700,49572964,490,490,490,490,1
20240704,133600,49572474,490,490,490,490,0
20240704,133500,49572474,490,490,490,490,10
20240704,133400,49567574,491,491,491,491,20
20240704,133300,49557754,491,491,491,491,0
20240704,133200,49557754,491,491,491,491,0
20240704,133100,49557754,491,491,491,491,0
20240704,133000,49557754,491,491,491,491,30
20240704,132900,49543024,491,491,491,491,0
20240704,132800,49543024,491,491,491,491,0
20240704,132700,49543024,491,491,491,491,0
20240704,132600,49543024,491,491,491,491,0
20240704,132500,49543024,491,491,491,491,0
20240704,132400,49543024,491,491,491,491,140
20240704,132300,49474284,491,491,491,491,551
20240704,132200,49203743,491,491,491,491,0
20240704,132100,49203743,491,491,491,491,30
20240704,132000,49189013,491,491,491,491,0
20240704,131900,49189013,491,491,491,491,5
20240704,131800,49186558,490,491,491,490,1334
20240704,131700,48532897,490,490,490,490,0
20240704,131600,48532897,490,490,490,490,1974
20240704,131500,47565637,489,489,489,489,0
20240704,131400,47565637,489,489,489,489,48
20240704,131300,47542165,489,489,489,489,1
20240704,131200,47541676,489,489,489,489,0
20240704,131100,47541676,489,489,489,489,0
20240704,131000,47541676,489,489,489,489,20
20240704,130900,47531896,489,489,489,489,0
20240704,130800,47531896,489,489,489,489,0
20240704,130700,47531896,489,489,489,489,1
20240704,130600,47531407,489,489,489,489,0
20240704,130500,47531407,489,489,489,489,0
20240704,130400,47531407,489,489,489,489,0
20240704,130300,47531407,489,489,489,489,2
20240704,130200,47530429,488,488,488,488,1
20240704,130100,47529941,490,490,490,490,10
20240704,130000,47525041,490,490,490,490,0
20240704,125900,47525041,490,490,490,490,0
20240704,125800,47525041,490,490,490,490,0
20240704,125700,47525041,490,490,490,490,423
20240704,125600,47317771,491,491,491,491,0
20240704,125500,47317771,491,491,491,491,0
20240704,125400,47317771,491,491,491,491,2
20240704,125300,47316789,490,490,490,490,0
20240704,125200,47316789,490,490,490,490,37
20240704,125100,47298659,491,491,491,491,0
20240704,125000,47298659,491,491,491,491,0
20240704,124900,47298659,491,491,491,491,0
20240704,124800,47298659,491,491,491,491,0
20240704,124700,47298659,491,491,491,491,0
20240704,124600,47298659,491,491,491,491,0
20240704,124500,47298659,491,491,491,491,0
20240704,124400,47298659,491,491,491,491,0
20240704,124300,47298659,491,491,491,491,0
20240704,124200,47298659,491,491,491,491,0
20240704,124100,47298659,491,491,491,491,0
20240704,124000,47298659,491,491,491,491,0
20240704,123900,47298659,491,491,491,491,0
20240704,123800,47298659,491,491,491,491,0
20240704,123700,47298659,491,491,491,491,4
20240704,123600,47296695,491,491,491,491,401
20240704,123500,47099804,491,491,491,491,0
20240704,123400,47099804,491,491,491,491,100
20240704,123300,47050704,494,494,494,494,1
20240704,123200,47050210,490,490,490,490,0
20240704,123100,47050210,490,490,490,490,0
20240704,123000,47050210,490,490,490,490,0
20240704,122900,47050210,490,490,490,490,0
20240704,122800,47050210,490,490,490,490,1
20240704,122700,47049720,496,496,496,496,0
20240704,122600,47049720,496,496,496,496,0
20240704,122500,47049720,496,496,496,496,0
20240704,122400,47049720,496,496,496,496,0
20240704,122300,47049720,496,496,496,496,0
20240704,122200,47049720,496,496,496,496,0
20240704,122100,47049720,496,496,496,496,0
20240704,122000,47049720,496,496,496,496,0
20240704,121900,47049720,496,496,496,496,0
20240704,121800,47049720,496,496,496,496,0
20240704,121700,47049720,496,496,496,496,0
20240704,121600,47049720,496,496,496,496,0
20240704,121500,47049720,496,496,496,496,0
20240704,121400,47049720,496,496,496,496,0
20240704,121300,47049720,496,493,496,493,146
20240704,121200,46977712,493,490,493,489,1510
20240704,121100,46238404,490,491,491,490,213
20240704,121000,46133934,492,492,492,492,1
20240704,120900,46133442,493,493,493,493,0
20240704,120800,46133442,493,493,493,493,0
20240704,120700,46133442,493,493,493,493,1
20240704,120600,46132949,492,494,494,492,129
20240704,120500,46069476,494,495,495,494,40
20240704,120400,46049689,496,496,496,496,0
20240704,120300,46049689,496,496,496,496,0
20240704,120200,46049689,496,496,496,496,0
20240704,120100,46049689,496,496,496,496,9
20240704,120000,46045225,498,498,498,498,0
20240704,115900,46045225,498,498,498,498,0
20240704,115800,46045225,498,498,498,498,0
20240704,115700,46045225,498,498,498,498,0
20240704,115600,46045225,498,498,498,498,0
20240704,115500,46045225,498,498,498,498,1
20240704,115400,46044727,492,492,492,492,0
20240704,115300,46044727,492,492,492,492,301
20240704,115200,45896635,501,501,501,501,0
20240704,115100,45896635,501,501,501,501,1
20240704,115000,45896134,504,504,504,504,0
20240704,114900,45896134,504,504,504,504,0
20240704,114800,45896134,504,504,504,504,0
20240704,114700,45896134,504,504,504,504,0
20240704,114600,45896134,504,504,504,504,0
20240704,114500,45896134,504,504,504,504,0
20240704,114400,45896134,504,504,504,504,100
20240704,114300,45845734,504,500,504,500,9856
20240704,114200,40892689,500,490,500,490,2321
20240704,114100,39745333,490,490,490,490,0
20240704,114000,39745333,490,490,490,490,498
20240704,113900,39501313,490,490,490,490,3
20240704,113800,39499843,487,487,487,487,0
20240704,113700,39499843,487,487,487,487,0
20240704,113600,39499843,487,487,487,487,10048
20240704,113500,34606467,488,488,488,488,7175
20240704,113400,31105067,489,490,490,489,2994
20240704,113300,29640670,491,491,491,491,0
20240704,113200,29640670,491,491,491,491,4426
20240704,113100,27467504,491,491,491,491,7
20240704,113000,27464067,492,492,492,492,254
20240704,112900,27339099,492,493,493,492,1010
20240704,112800,26841931,494,494,494,494,0
20240704,112700,26841931,494,494,494,494,684
20240704,112600,26504035,494,494,494,494,1
20240704,112500,26503541,494,494,494,494,152
20240704,112400,26428453,494,494,494,494,0
20240704,112300,26428453,494,494,494,494,2
20240704,112200,26427465,495,495,495,495,0
20240704,112100,26427465,495,495,495,495,109
20240704,112000,26373510,495,495,495,495,0
20240704,111900,26373510,495,494,495,494,2
20240704,111800,26372521,494,494,494,494,0
20240704,111700,26372521,494,494,494,494,0
20240704,111600,26372521,494,495,495,494,512
20240704,111500,26119085,497,497,497,497,0
20240704,111400,26119085,497,497,497,497,0
20240704,111300,26119085,497,497,497,497,0
20240704,111200,26119085,497,497,497,497,0
20240704,111100,26119085,497,496,497,496,303
20240704,111000,25968496,494,494,494,494,0
20240704,110900,25968496,494,494,494,494,0
20240704,110800,25968496,494,494,494,494,5
20240704,110700,25966026,495,495,495,495,0
20240704,110600,25966026,495,500,500,495,540
20240704,110500,25696031,496,498,500,496,611
20240704,110400,25391280,498,498,498,498,0
20240704,110300,25391280,498,498,498,498,0
20240704,110200,25391280,498,498,498,498,0
20240704,110100,25391280,498,498,498,498,0
20240704,110000,25391280,498,498,498,498,0
20240704,105900,25391280,498,501,501,498,682
20240704,105800,25049652,498,501,501,498,404
20240704,105700,24847422,501,501,501,501,0
20240704,105600,24847422,501,501,501,501,0
20240704,105500,24847422,501,501,501,501,0
20240704,105400,24847422,501,501,501,501,0
20240704,105300,24847422,501,501,501,501,180
20240704,105200,24757242,501,501,501,501,0
20240704,105100,24757242,501,501,501,501,0
20240704,105000,24757242,501,501,501,501,0
20240704,104900,24757242,501,501,501,501,1
20240704,104800,24756741,500,500,500,500,0
20240704,104700,24756741,500,500,500,500,16
20240704,104600,24748741,497,497,497,497,0
20240704,104500,24748741,497,497,497,497,0
20240704,104400,24748741,497,497,497,497,53
20240704,104300,24722400,496,496,496,496,0
20240704,104200,24722400,496,496,496,496,0
20240704,104100,24722400,496,496,496,496,0
20240704,104000,24722400,496,496,496,496,0
20240704,103900,24722400,496,496,496,496,0
20240704,103800,24722400,496,496,496,496,0
20240704,103700,24722400,496,502,502,496,303
20240704,103600,24570600,503,503,503,503,0
20240704,103500,24570600,503,503,503,503,0
20240704,103400,24570600,503,503,503,503,0
20240704,103300,24570600,503,503,503,503,0
20240704,103200,24570600,503,503,503,503,0
20240704,103100,24570600,503,503,503,503,0
20240704,103000,24570600,503,496,503,496,101
20240704,102900,24519805,503,502,503,502,943
20240704,102800,24045477,495,495,495,495,0
20240704,102700,24045477,495,495,495,495,0
20240704,102600,24045477,495,495,495,495,0
20240704,102500,24045477,495,495,495,495,0
20240704,102400,24045477,495,495,495,495,1
20240704,102300,24044982,500,500,500,500,0
20240704,102200,24044982,500,500,500,500,1
20240704,102100,24044482,495,495,495,495,0
20240704,102000,24044482,495,495,495,495,0
20240704,101900,24044482,495,495,495,495,0
20240704,101800,24044482,495,495,495,495,0
20240704,101700,24044482,495,495,495,495,1
20240704,101600,24043987,503,503,503,503,0
20240704,101500,24043987,503,503,503,503,0
20240704,101400,24043987,503,503,503,503,0
20240704,101300,24043987,503,503,503,503,0
20240704,101200,24043987,503,503,503,503,0
20240704,101100,24043987,503,503,503,503,1
20240704,101000,24043484,504,495,504,495,16
20240704,100900,24035429,504,504,504,504,0
20240704,100800,24035429,504,499,504,499,11190
20240704,100700,18440564,499,499,499,499,136
20240704,100600,18372700,499,496,499,496,1469
20240704,100500,17641489,492,492,492,492,0
20240704,100400,17641489,492,492,492,492,0
20240704,100300,17641489,492,492,492,492,0
20240704,100200,17641489,492,492,492,492,200
20240704,100100,17543089,494,494,494,494,7
20240704,100000,17539631,494,494,494,494,0
20240704,095900,17539631,494,494,494,494,0
20240704,095800,17539631,494,494,494,494,0
20240704,095700,17539631,494,494,494,494,0
20240704,095600,17539631,494,494,494,494,11
20240704,095500,17534197,495,495,495,495,0
20240704,095400,17534197,495,495,495,495,1
20240704,095300,17533702,498,498,498,498,0
20240704,095200,17533702,498,498,498,498,0
20240704,095100,17533702,498,498,498,498,100
20240704,095000,17483902,491,491,491,491,0
20240704,094900,17483902,491,491,491,491,0
20240704,094800,17483902,491,491,491,491,0
20240704,094700,17483902,491,491,491,491,0
20240704,094600,17483902,491,491,491,491,0
20240704,094500,17483902,491,491,491,491,286
20240704,094400,17343476,491,491,491,491,0
20240704,094300,17343476,491,491,491,491,0
20240704,094200,17343476,491,498,498,491,1475
20240704,094100,16613651,498,498,498,498,0
20240704,094000,16613651,498,498,498,498,0
20240704,093900,16613651,498,498,498,498,194
20240704,093800,16517039,498,495,498,495,8
20240704,093700,16513061,492,492,492,492,0
20240704,093600,16513061,492,492,492,492,3690
20240704,093500,14697581,489,491,491,489,264
20240704,093400,14567959,491,491,491,491,810
20240704,093300,14170249,491,491,491,491,280
20240704,093200,14032769,491,491,491,491,300
20240704,093100,13885469,488,488,488,488,73
20240704,093000,13849845,488,490,492,488,2561
20240704,092900,12596445,490,491,492,490,4768
20240704,092800,10254860,491,492,492,491,62
20240704,092700,10224362,492,492,492,492,0
20240704,092600,10224362,492,492,492,492,2
20240704,092500,10223378,492,492,492,492,0
20240704,092400,10223378,492,492,492,492,3
20240704,092300,10221902,493,493,493,493,0
20240704,092200,10221902,493,493,493,493,0
20240704,092100,10221902,493,493,493,493,0
20240704,092000,10221902,493,493,493,493,0
20240704,091900,10221902,493,493,493,493,0
20240704,091800,10221902,493,493,493,493,8
20240704,091700,10217958,494,494,494,494,200
20240704,091600,10119158,494,494,494,494,4
20240704,091500,10117182,493,493,493,493,0
20240704,091400,10117182,493,493,493,493,3
20240704,091300,10115703,495,495,495,495,0
20240704,091200,10115703,495,495,495,495,80
20240704,091100,10076103,495,495,495,495,2
20240704,091000,10075113,495,495,495,495,537
20240704,090900,9809298,495,495,495,495,0
20240704,090800,9809298,495,495,495,495,40
20240704,090700,9789498,495,495,495,495,3
20240704,090600,9788013,495,495,495,495,17
20240704,090500,9779598,499,499,499,499,0
20240704,090400,9779598,499,499,499,499,1
20240704,090300,9779099,489,489,489,489,9906
20240704,090200,4935065,472,472,472,472,0
20240704,090100,4935065,472,501,501,472,9496
20240704,090000,243356,503,507,507,503,480