KissMeData/044180/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193100,30181022,510,510,510,510,172
20240701,193000,30181022,510,510,510,510,0
20240701,192900,30181022,510,510,510,510,0
20240701,192800,30181022,510,510,510,510,0
20240701,192700,30181022,510,510,510,510,0
20240701,192600,30181022,510,510,510,510,0
20240701,192500,30181022,510,510,510,510,0
20240701,192400,30181022,510,510,510,510,0
20240701,192300,30181022,510,510,510,510,0
20240701,192200,30181022,510,510,510,510,0
20240701,192100,30181022,510,510,510,510,0
20240701,192000,30181022,510,510,510,510,0
20240701,191900,30181022,510,510,510,510,0
20240701,191800,30181022,510,510,510,510,0
20240701,191700,30181022,510,510,510,510,0
20240701,191600,30181022,510,510,510,510,0
20240701,191500,30181022,510,510,510,510,0
20240701,191400,30181022,510,510,510,510,0
20240701,191300,30181022,510,510,510,510,0
20240701,191200,30181022,510,510,510,510,0
20240701,191100,30181022,510,510,510,510,0
20240701,191000,30181022,510,510,510,510,0
20240701,190900,30181022,510,510,510,510,0
20240701,190800,30181022,510,510,510,510,0
20240701,190700,30181022,510,510,510,510,0
20240701,190600,30181022,510,510,510,510,0
20240701,190500,30181022,510,510,510,510,0
20240701,190400,30181022,510,510,510,510,0
20240701,190300,30181022,510,510,510,510,0
20240701,190200,30181022,510,510,510,510,0
20240701,190100,30181022,510,510,510,510,172
20240701,190000,30181022,510,510,510,510,0
20240701,185900,30181022,510,510,510,510,0
20240701,185800,30181022,510,510,510,510,0
20240701,185700,30181022,510,510,510,510,0
20240701,185600,30181022,510,510,510,510,0
20240701,185500,30181022,510,510,510,510,0
20240701,185400,30181022,510,510,510,510,0
20240701,185300,30181022,510,510,510,510,0
20240701,185200,30181022,510,510,510,510,0
20240701,185100,30181022,510,510,510,510,0
20240701,185000,30181022,510,510,510,510,0
20240701,184900,30181022,510,510,510,510,0
20240701,184800,30181022,510,510,510,510,0
20240701,184700,30181022,510,510,510,510,0
20240701,184600,30181022,510,510,510,510,0
20240701,184500,30181022,510,510,510,510,0
20240701,184400,30181022,510,510,510,510,0
20240701,184300,30181022,510,510,510,510,0
20240701,184200,30181022,510,510,510,510,0
20240701,184100,30181022,510,510,510,510,0
20240701,184000,30181022,510,510,510,510,0
20240701,183900,30181022,510,510,510,510,0
20240701,183800,30181022,510,510,510,510,0
20240701,183700,30181022,510,510,510,510,0
20240701,183600,30181022,510,510,510,510,0
20240701,183500,30181022,510,510,510,510,0
20240701,183400,30181022,510,510,510,510,0
20240701,183300,30181022,510,510,510,510,0
20240701,183200,30181022,510,510,510,510,0
20240701,183100,30181022,510,510,510,510,172
20240701,183000,30181022,510,510,510,510,0
20240701,182900,30181022,510,510,510,510,0
20240701,182800,30181022,510,510,510,510,0
20240701,182700,30181022,510,510,510,510,0
20240701,182600,30181022,510,510,510,510,0
20240701,182500,30181022,510,510,510,510,0
20240701,182400,30181022,510,510,510,510,0
20240701,182300,30181022,510,510,510,510,0
20240701,182200,30181022,510,510,510,510,0
20240701,182100,30181022,510,510,510,510,0
20240701,182000,30181022,510,510,510,510,0
20240701,181900,30181022,510,510,510,510,0
20240701,181800,30181022,510,510,510,510,0
20240701,181700,30181022,510,510,510,510,0
20240701,181600,30181022,510,510,510,510,0
20240701,181500,30181022,510,510,510,510,0
20240701,181400,30181022,510,510,510,510,0
20240701,181300,30181022,510,510,510,510,0
20240701,181200,30181022,510,510,510,510,0
20240701,181100,30181022,510,510,510,510,0
20240701,181000,30181022,510,510,510,510,0
20240701,180900,30181022,510,510,510,510,0
20240701,180800,30181022,510,510,510,510,0
20240701,180700,30181022,510,510,510,510,0
20240701,180600,30181022,510,510,510,510,0
20240701,180500,30181022,510,510,510,510,0
20240701,180400,30181022,510,510,510,510,0
20240701,180300,30181022,510,510,510,510,0
20240701,180200,30181022,510,510,510,510,0
20240701,180100,30181022,510,510,510,510,172
20240701,180000,30181022,510,510,510,510,0
20240701,175900,30181022,510,510,510,510,0
20240701,175800,30181022,510,510,510,510,0
20240701,175700,30181022,510,510,510,510,0
20240701,175600,30181022,510,510,510,510,0
20240701,175500,30181022,510,510,510,510,0
20240701,175400,30181022,510,510,510,510,0
20240701,175300,30181022,510,510,510,510,0
20240701,175200,30181022,510,510,510,510,0
20240701,175100,30181022,510,510,510,510,0
20240701,175000,30181022,510,510,510,510,0
20240701,174900,30181022,510,510,510,510,0
20240701,174800,30181022,510,510,510,510,0
20240701,174700,30181022,510,510,510,510,0
20240701,174600,30181022,510,510,510,510,0
20240701,174500,30181022,510,510,510,510,0
20240701,174400,30181022,510,510,510,510,0
20240701,174300,30181022,510,510,510,510,0
20240701,174200,30181022,510,510,510,510,0
20240701,174100,30181022,510,510,510,510,0
20240701,174000,30181022,510,510,510,510,0
20240701,173900,30181022,510,510,510,510,0
20240701,173800,30181022,510,510,510,510,0
20240701,173700,30181022,510,510,510,510,0
20240701,173600,30181022,510,510,510,510,0
20240701,173500,30181022,510,510,510,510,0
20240701,173400,30181022,510,510,510,510,0
20240701,173300,30181022,510,510,510,510,0
20240701,173200,30181022,510,510,510,510,0
20240701,173100,30181022,510,510,510,510,172
20240701,173000,30181022,510,510,510,510,0
20240701,172900,30181022,510,510,510,510,0
20240701,172800,30181022,510,510,510,510,0
20240701,172700,30181022,510,510,510,510,0
20240701,172600,30181022,510,510,510,510,0
20240701,172500,30181022,510,510,510,510,0
20240701,172400,30181022,510,510,510,510,0
20240701,172300,30181022,510,510,510,510,0
20240701,172200,30181022,510,510,510,510,0
20240701,172100,30181022,510,510,510,510,0
20240701,172000,30181022,510,510,510,510,0
20240701,171900,30181022,510,510,510,510,0
20240701,171800,30181022,510,510,510,510,0
20240701,171700,30181022,510,510,510,510,0
20240701,171600,30181022,510,510,510,510,0
20240701,171500,30181022,510,510,510,510,0
20240701,171400,30181022,510,510,510,510,0
20240701,171300,30181022,510,510,510,510,0
20240701,171200,30181022,510,510,510,510,0
20240701,171100,30181022,510,510,510,510,0
20240701,171000,30181022,510,510,510,510,0
20240701,170900,30181022,510,510,510,510,0
20240701,170800,30181022,510,510,510,510,0
20240701,170700,30181022,510,510,510,510,0
20240701,170600,30181022,510,510,510,510,0
20240701,170500,30181022,510,510,510,510,0
20240701,170400,30181022,510,510,510,510,0
20240701,170300,30181022,510,510,510,510,0
20240701,170200,30181022,510,510,510,510,0
20240701,170100,30181022,510,510,510,510,172
20240701,170000,30181022,510,510,510,510,0
20240701,165900,30181022,510,510,510,510,0
20240701,165800,30181022,510,510,510,510,0
20240701,165700,30181022,510,510,510,510,0
20240701,165600,30181022,510,510,510,510,0
20240701,165500,30181022,510,510,510,510,0
20240701,165400,30181022,510,510,510,510,0
20240701,165300,30181022,510,510,510,510,0
20240701,165200,30181022,510,510,510,510,0
20240701,165100,30181022,510,510,510,510,0
20240701,165000,30181022,510,510,510,510,0
20240701,164900,30181022,510,510,510,510,0
20240701,164800,30181022,510,510,510,510,0
20240701,164700,30181022,510,510,510,510,0
20240701,164600,30181022,510,510,510,510,0
20240701,164500,30181022,510,510,510,510,0
20240701,164400,30181022,510,510,510,510,0
20240701,164300,30181022,510,510,510,510,0
20240701,164200,30181022,510,510,510,510,0
20240701,164100,30181022,510,510,510,510,0
20240701,164000,30181022,510,510,510,510,0
20240701,163900,30181022,510,510,510,510,0
20240701,163800,30181022,510,510,510,510,0
20240701,163700,30181022,510,510,510,510,0
20240701,163600,30181022,510,510,510,510,0
20240701,163500,30181022,510,510,510,510,0
20240701,163400,30181022,510,510,510,510,0
20240701,163300,30181022,510,510,510,510,0
20240701,163200,30181022,510,510,510,510,0
20240701,163100,30181022,510,510,510,510,172
20240701,163000,30181022,510,510,510,510,0
20240701,162900,30181022,510,510,510,510,0
20240701,162800,30181022,510,510,510,510,0
20240701,162700,30181022,510,510,510,510,0
20240701,162600,30181022,510,510,510,510,0
20240701,162500,30181022,510,510,510,510,0
20240701,162400,30181022,510,510,510,510,0
20240701,162300,30181022,510,510,510,510,0
20240701,162200,30181022,510,510,510,510,0
20240701,162100,30181022,510,510,510,510,0
20240701,162000,30181022,510,510,510,510,0
20240701,161900,30181022,510,510,510,510,0
20240701,161800,30181022,510,510,510,510,0
20240701,161700,30181022,510,510,510,510,0
20240701,161600,30181022,510,510,510,510,0
20240701,161500,30181022,510,510,510,510,0
20240701,161400,30181022,510,510,510,510,0
20240701,161300,30181022,510,510,510,510,0
20240701,161200,30181022,510,510,510,510,0
20240701,161100,30181022,510,510,510,510,0
20240701,161000,30181022,510,510,510,510,0
20240701,160900,30181022,510,510,510,510,0
20240701,160800,30181022,510,510,510,510,0
20240701,160700,30181022,510,510,510,510,0
20240701,160600,30181022,510,510,510,510,0
20240701,160500,30181022,510,510,510,510,0
20240701,160400,30181022,510,510,510,510,0
20240701,160300,30181022,510,510,510,510,0
20240701,160200,30181022,510,510,510,510,0
20240701,160100,30181022,510,510,510,510,172
20240701,160000,30181022,510,510,510,510,0
20240701,155900,30181022,510,510,510,510,0
20240701,155800,30181022,510,510,510,510,0
20240701,155700,30181022,510,510,510,510,0
20240701,155600,30181022,510,510,510,510,0
20240701,155500,30181022,510,510,510,510,0
20240701,155400,30181022,510,510,510,510,0
20240701,155300,30181022,510,510,510,510,0
20240701,155200,30181022,510,510,510,510,0
20240701,155100,30181022,510,510,510,510,0
20240701,155000,30181022,510,510,510,510,0
20240701,154900,30181022,510,510,510,510,0
20240701,154800,30181022,510,510,510,510,0
20240701,154700,30181022,510,510,510,510,0
20240701,154600,30181022,510,510,510,510,0
20240701,154500,30181022,510,510,510,510,0
20240701,154400,30181022,510,510,510,510,0
20240701,154300,30181022,510,510,510,510,0
20240701,154200,30181022,510,510,510,510,0
20240701,154100,30181022,510,510,510,510,0
20240701,154000,30181022,510,510,510,510,0
20240701,153900,30181022,510,510,510,510,0
20240701,153800,30181022,510,510,510,510,0
20240701,153700,30181022,510,510,510,510,0
20240701,153600,30181022,510,510,510,510,0
20240701,153500,30181022,510,510,510,510,0
20240701,153400,30181022,510,510,510,510,0
20240701,153300,30181022,510,510,510,510,0
20240701,153200,30181022,510,510,510,510,0
20240701,153100,30181022,510,510,510,510,172
20240701,153000,30181022,510,510,510,510,172
20240701,152900,30093302,510,510,510,510,0
20240701,152800,30093302,510,510,510,510,0
20240701,152700,30093302,510,510,510,510,0
20240701,152600,30093302,510,510,510,510,0
20240701,152500,30093302,510,510,510,510,0
20240701,152400,30093302,510,510,510,510,0
20240701,152300,30093302,510,510,510,510,0
20240701,152200,30093302,510,510,510,510,0
20240701,152100,30093302,510,510,510,510,0
20240701,152000,30093302,510,510,510,510,0
20240701,151900,30093302,510,508,510,508,6255
20240701,151800,26915756,510,510,510,510,4
20240701,151700,26913716,510,510,510,510,3
20240701,151600,26912186,510,510,510,510,4
20240701,151500,26910146,510,508,510,508,73
20240701,151400,26873056,510,510,510,510,4
20240701,151300,26871016,510,510,510,510,3
20240701,151200,26869486,508,510,510,508,452
20240701,151100,26639862,511,511,511,511,3
20240701,151000,26638329,511,511,511,511,4
20240701,150900,26636285,511,511,511,511,3
20240701,150800,26634752,511,511,511,511,4
20240701,150700,26632708,511,511,511,511,3
20240701,150600,26631175,511,511,511,511,4
20240701,150500,26629131,511,511,511,511,4
20240701,150400,26627087,511,511,511,511,453
20240701,150300,26395604,511,511,511,511,704
20240701,150200,26035860,511,511,511,511,3
20240701,150100,26034327,511,511,511,511,4
20240701,150000,26032283,511,511,511,511,3
20240701,145900,26030750,508,511,511,508,630
20240701,145800,25710679,511,511,511,511,3
20240701,145700,25709146,511,511,511,511,4
20240701,145600,25707102,511,511,511,511,3
20240701,145500,25705569,511,511,511,511,4
20240701,145400,25703525,511,511,511,511,3
20240701,145300,25701992,511,511,511,511,4
20240701,145200,25699948,511,511,511,511,3
20240701,145100,25698415,511,511,511,511,4
20240701,145000,25696371,511,511,511,511,4
20240701,144900,25694327,511,511,511,511,3
20240701,144800,25692794,511,511,511,511,4
20240701,144700,25690750,511,511,511,511,3
20240701,144600,25689217,511,511,511,511,4
20240701,144500,25687173,511,511,511,511,3
20240701,144400,25685640,511,511,511,511,4
20240701,144300,25683596,511,511,511,511,3
20240701,144200,25682063,511,511,511,511,4
20240701,144100,25680019,511,511,511,511,3
20240701,144000,25678486,511,511,511,511,4
20240701,143900,25676442,511,511,511,511,3
20240701,143800,25674909,511,511,511,511,4
20240701,143700,25672865,511,511,511,511,3
20240701,143600,25671332,511,511,511,511,4
20240701,143500,25669288,509,511,511,509,5
20240701,143400,25666735,511,511,511,511,3
20240701,143300,25665202,511,511,511,511,4
20240701,143200,25663158,511,511,511,511,3
20240701,143100,25661625,511,511,511,511,4
20240701,143000,25659581,511,511,511,511,3
20240701,142900,25658048,511,511,511,511,4
20240701,142800,25656004,511,511,511,511,3
20240701,142700,25654471,511,511,511,511,4
20240701,142600,25652427,511,511,511,511,3
20240701,142500,25650894,511,511,511,511,5
20240701,142400,25648339,511,511,511,511,3
20240701,142300,25646806,511,511,511,511,4
20240701,142200,25644762,511,511,511,511,3
20240701,142100,25643229,511,511,511,511,4
20240701,142000,25641185,511,511,511,511,4
20240701,141900,25639141,511,511,511,511,3
20240701,141800,25637608,511,511,511,511,4
20240701,141700,25635564,511,511,511,511,3
20240701,141600,25634031,511,511,511,511,4
20240701,141500,25631987,511,511,511,511,3
20240701,141400,25630454,511,511,511,511,4
20240701,141300,25628410,511,511,511,511,3
20240701,141200,25626877,512,512,512,512,4
20240701,141100,25624829,512,512,512,512,3
20240701,141000,25623293,512,512,512,512,4
20240701,140900,25621245,512,512,512,512,3
20240701,140800,25619709,512,512,512,512,4
20240701,140700,25617661,512,512,512,512,4
20240701,140600,25615613,508,512,512,508,5
20240701,140500,25613057,512,512,512,512,4
20240701,140400,25611009,512,512,512,512,3
20240701,140300,25609473,512,512,512,512,4
20240701,140200,25607425,512,512,512,512,3
20240701,140100,25605889,512,508,512,508,408
20240701,140000,25398609,512,512,512,512,3
20240701,135900,25397073,512,512,512,512,4
20240701,135800,25395025,512,512,512,512,303
20240701,135700,25239889,512,512,512,512,4
20240701,135600,25237841,512,512,512,512,291
20240701,135500,25088849,512,512,512,512,4
20240701,135400,25086801,512,512,512,512,3
20240701,135300,25085265,512,512,512,512,4
20240701,135200,25083217,512,512,512,512,4
20240701,135100,25081169,512,512,512,512,3
20240701,135000,25079633,512,512,512,512,4
20240701,134900,25077585,512,512,512,512,3
20240701,134800,25076049,512,512,512,512,4
20240701,134700,25074001,513,513,513,513,3
20240701,134600,25072462,513,513,513,513,4
20240701,134500,25070410,513,513,513,513,3
20240701,134400,25068871,513,513,513,513,4
20240701,134300,25066819,513,513,513,513,3
20240701,134200,25065280,513,513,513,513,4
20240701,134100,25063228,513,513,513,513,16
20240701,134000,25055020,513,513,513,513,4
20240701,133900,25052968,513,513,513,513,3
20240701,133800,25051429,513,513,513,513,4
20240701,133700,25049377,508,513,513,508,6
20240701,133600,25046309,513,513,513,513,3
20240701,133500,25044770,513,513,513,513,4
20240701,133400,25042718,513,513,513,513,3
20240701,133300,25041179,513,513,513,513,4
20240701,133200,25039127,513,509,513,508,265
20240701,133100,24904420,513,513,513,513,4
20240701,133000,24902368,513,513,513,513,3
20240701,132900,24900829,513,513,513,513,4
20240701,132800,24898777,513,513,513,513,265
20240701,132700,24762832,513,513,513,513,4
20240701,132600,24760780,513,513,513,513,3
20240701,132500,24759241,513,513,513,513,4
20240701,132400,24757189,513,513,513,513,3
20240701,132300,24755650,513,513,513,513,4
20240701,132200,24753598,513,513,513,513,4
20240701,132100,24751546,513,513,513,513,3
20240701,132000,24750007,513,513,513,513,4
20240701,131900,24747955,513,513,513,513,3
20240701,131800,24746416,513,513,513,513,4
20240701,131700,24744364,513,513,513,513,3
20240701,131600,24742825,513,513,513,513,4
20240701,131500,24740773,513,513,513,513,3
20240701,131400,24739234,513,513,513,513,4
20240701,131300,24737182,513,513,513,513,3
20240701,131200,24735643,513,513,513,513,4
20240701,131100,24733591,513,513,513,513,3
20240701,131000,24732052,513,513,513,513,4
20240701,130900,24730000,513,513,513,513,3
20240701,130800,24728461,508,513,513,508,6
20240701,130700,24725393,513,513,513,513,4
20240701,130600,24723341,513,513,513,513,3
20240701,130500,24721802,513,513,513,513,4
20240701,130400,24719750,513,513,513,513,3
20240701,130300,24718211,513,513,513,513,4
20240701,130200,24716159,513,513,513,513,3
20240701,130100,24714620,513,509,513,509,422
20240701,130000,24499806,509,509,509,508,705
20240701,125900,24141584,509,509,509,509,15
20240701,125800,24133949,509,509,509,509,29
20240701,125700,24119188,512,512,512,512,4
20240701,125600,24117140,512,512,512,512,3
20240701,125500,24115604,512,512,512,512,4
20240701,125400,24113556,512,512,512,512,3
20240701,125300,24112020,512,512,512,512,4
20240701,125200,24109972,512,512,512,512,4
20240701,125100,24107924,512,512,512,512,4
20240701,125000,24105876,512,512,512,512,4
20240701,124900,24103828,512,512,512,512,3
20240701,124800,24102292,512,512,512,512,4
20240701,124700,24100244,512,512,512,512,3
20240701,124600,24098708,512,512,512,512,4
20240701,124500,24096660,512,512,512,512,3
20240701,124400,24095124,512,512,512,512,4
20240701,124300,24093076,509,512,512,509,1003
20240701,124200,23582161,512,512,512,512,4
20240701,124100,23580113,512,512,512,512,3
20240701,124000,23578577,512,512,512,512,4
20240701,123900,23576529,510,512,512,510,6
20240701,123800,23573461,512,512,512,512,3
20240701,123700,23571925,512,512,512,512,4
20240701,123600,23569877,512,512,512,512,3
20240701,123500,23568341,512,512,512,512,189
20240701,123400,23471573,512,512,512,512,3
20240701,123300,23470037,512,512,512,512,4
20240701,123200,23467989,512,512,512,512,3
20240701,123100,23466453,512,512,512,512,4
20240701,123000,23464405,512,512,512,512,3
20240701,122900,23462869,512,512,512,512,4
20240701,122800,23460821,512,512,512,512,3
20240701,122700,23459285,512,512,512,512,4
20240701,122600,23457237,512,512,512,512,3
20240701,122500,23455701,512,512,512,512,4
20240701,122400,23453653,512,512,512,512,4
20240701,122300,23451605,512,512,512,512,3
20240701,122200,23450069,512,511,512,511,194
20240701,122100,23350924,511,511,511,511,3
20240701,122000,23349391,511,511,511,511,4
20240701,121900,23347347,511,511,511,511,3
20240701,121800,23345814,511,511,511,511,4
20240701,121700,23343770,511,511,511,511,3
20240701,121600,23342237,512,512,512,512,4
20240701,121500,23340189,512,511,512,511,7256
20240701,121400,19625721,511,511,511,511,344
20240701,121300,19449937,511,511,511,511,3
20240701,121200,19448404,511,511,511,511,4
20240701,121100,19446360,511,511,511,511,3
20240701,121000,19444827,510,511,511,510,6
20240701,120900,19441763,512,512,512,512,4
20240701,120800,19439715,512,512,512,512,3
20240701,120700,19438179,512,512,512,512,4
20240701,120600,19436131,512,512,512,512,3
20240701,120500,19434595,512,512,512,512,4
20240701,120400,19432547,512,512,512,512,3
20240701,120300,19431011,512,512,512,512,4
20240701,120200,19428963,512,512,512,512,3
20240701,120100,19427427,512,512,512,512,4
20240701,120000,19425379,512,512,512,512,3
20240701,115900,19423843,512,512,512,512,4
20240701,115800,19421795,512,512,512,512,3
20240701,115700,19420259,512,512,512,512,4
20240701,115600,19418211,512,512,512,512,3
20240701,115500,19416675,512,512,512,512,4
20240701,115400,19414627,512,512,512,512,4
20240701,115300,19412579,512,512,512,512,3
20240701,115200,19411043,512,512,512,512,4
20240701,115100,19408995,512,512,512,512,4
20240701,115000,19406947,512,512,512,512,4
20240701,114900,19404899,512,512,512,512,3
20240701,114800,19403363,512,512,512,512,5
20240701,114700,19400803,512,512,512,512,27
20240701,114600,19386979,512,512,512,512,4
20240701,114500,19384931,512,512,512,512,3
20240701,114400,19383395,512,512,512,512,4
20240701,114300,19381347,512,512,512,512,3
20240701,114200,19379811,512,512,512,512,4
20240701,114100,19377763,510,512,512,510,5
20240701,114000,19375207,512,512,512,512,4
20240701,113900,19373159,512,512,512,512,4
20240701,113800,19371111,512,512,512,512,4
20240701,113700,19369063,512,512,512,512,4
20240701,113600,19367015,512,511,512,511,123
20240701,113500,19304159,512,512,512,512,4
20240701,113400,19302111,512,512,512,512,3
20240701,113300,19300575,512,512,512,512,4
20240701,113200,19298527,512,512,512,512,3
20240701,113100,19296991,512,512,512,512,5
20240701,113000,19294431,512,512,512,512,3
20240701,112900,19292895,512,512,512,512,4
20240701,112800,19290847,512,512,512,512,3
20240701,112700,19289311,512,512,512,512,4
20240701,112600,19287263,512,512,512,512,4
20240701,112500,19285215,512,512,512,512,3
20240701,112400,19283679,512,512,512,512,4
20240701,112300,19281631,512,512,512,512,3
20240701,112200,19280095,512,512,512,512,5
20240701,112100,19277535,512,512,512,512,3
20240701,112000,19275999,512,512,512,512,4
20240701,111900,19273951,512,512,512,512,3
20240701,111800,19272415,512,512,512,512,4
20240701,111700,19270367,512,512,512,512,3
20240701,111600,19268831,512,512,512,512,4
20240701,111500,19266783,512,511,512,511,4
20240701,111400,19264736,512,512,512,512,4
20240701,111300,19262688,512,512,512,512,3
20240701,111200,19261152,511,512,512,511,6
20240701,111100,19258082,512,512,512,512,4
20240701,111000,19256034,512,512,512,512,3
20240701,110900,19254498,512,512,512,512,4
20240701,110800,19252450,512,511,512,511,420
20240701,110700,19037827,511,511,511,511,4
20240701,110600,19035783,511,511,511,511,3
20240701,110500,19034250,511,511,511,511,4
20240701,110400,19032206,511,511,511,511,3
20240701,110300,19030673,511,511,511,511,9
20240701,110200,19026074,511,511,511,511,3
20240701,110100,19024541,511,511,511,511,4
20240701,110000,19022497,511,511,511,511,3
20240701,105900,19020964,511,511,511,511,4
20240701,105800,19018920,512,512,512,512,3
20240701,105700,19017384,512,512,512,512,4
20240701,105600,19015336,512,512,512,512,4
20240701,105500,19013288,512,512,512,512,3
20240701,105400,19011752,512,512,512,512,4
20240701,105300,19009704,512,512,512,512,3
20240701,105200,19008168,512,512,512,512,4
20240701,105100,19006120,512,512,512,512,3
20240701,105000,19004584,512,512,512,512,4
20240701,104900,19002536,512,512,512,512,4
20240701,104800,19000488,512,512,512,512,4
20240701,104700,18998440,512,512,512,512,3
20240701,104600,18996904,512,512,512,512,4
20240701,104500,18994856,512,512,512,512,3
20240701,104400,18993320,512,512,512,512,4
20240701,104300,18991272,509,512,512,509,5
20240701,104200,18988718,512,512,512,512,4
20240701,104100,18986670,512,512,512,512,4
20240701,104000,18984622,512,512,512,512,3
20240701,103900,18983086,512,512,512,512,4
20240701,103800,18981038,512,512,512,512,3
20240701,103700,18979502,512,512,512,512,4
20240701,103600,18977454,512,512,512,512,3
20240701,103500,18975918,512,512,512,512,4
20240701,103400,18973870,512,512,512,512,3
20240701,103300,18972334,512,512,512,512,4
20240701,103200,18970286,512,512,512,512,3
20240701,103100,18968750,512,512,512,512,4
20240701,103000,18966702,512,512,512,512,3
20240701,102900,18965166,512,512,512,512,4
20240701,102800,18963118,512,512,512,512,3
20240701,102700,18961582,512,512,512,512,4
20240701,102600,18959534,508,512,512,508,694
20240701,102500,18606966,512,512,512,512,44
20240701,102400,18584438,512,508,512,508,4648
20240701,102300,16223238,513,513,513,513,3
20240701,102200,16221699,513,513,513,513,6
20240701,102100,16218621,513,513,513,513,3
20240701,102000,16217082,513,513,513,513,4
20240701,101900,16215030,513,513,513,513,3
20240701,101800,16213491,513,513,513,513,4
20240701,101700,16211439,513,513,513,513,14
20240701,101600,16204257,512,512,512,512,4
20240701,101500,16202209,512,508,512,508,4
20240701,101400,16200165,508,513,513,508,6
20240701,101300,16197097,513,513,513,513,6
20240701,101200,16194019,513,514,514,513,5
20240701,101100,16191450,514,514,514,514,5
20240701,101000,16188880,514,513,514,513,3
20240701,100900,16187339,508,513,514,508,6
20240701,100800,16184264,514,514,514,514,3
20240701,100700,16182722,514,508,514,508,6
20240701,100600,16179645,513,513,513,513,3
20240701,100500,16178106,514,514,514,514,5
20240701,100400,16175536,514,514,514,514,4
20240701,100300,16173480,514,513,514,513,5
20240701,100200,16170913,514,514,514,514,5
20240701,100100,16168343,514,514,514,514,5
20240701,100000,16165773,514,513,514,513,4
20240701,095900,16163720,514,514,514,514,6
20240701,095800,16160636,514,514,514,514,5
20240701,095700,16158066,514,514,514,514,4
20240701,095600,16156010,514,515,515,514,16
20240701,095500,16147776,514,508,514,507,1432
20240701,095400,15420898,509,509,509,509,5
20240701,095300,15418353,509,509,509,509,4
20240701,095200,15416317,509,509,509,509,5
20240701,095100,15413772,509,509,509,509,85
20240701,095000,15370507,512,512,512,512,15
20240701,094900,15362827,511,512,512,511,205
20240701,094800,15258067,512,512,512,512,5
20240701,094700,15255507,512,512,512,512,4
20240701,094600,15253459,512,512,512,512,514
20240701,094500,14990291,512,512,512,512,5
20240701,094400,14987731,512,512,512,512,5
20240701,094300,14985171,512,512,512,512,5
20240701,094200,14982611,512,514,514,512,4
20240701,094100,14980557,514,514,514,514,5
20240701,094000,14977987,514,514,514,514,4
20240701,093900,14975931,514,511,514,511,2525
20240701,093800,13685638,511,511,511,511,367
20240701,093700,13498101,511,510,511,510,2010
20240701,093600,12472991,511,511,511,511,6
20240701,093500,12469925,510,510,510,510,191
20240701,093400,12372515,510,510,510,510,5
20240701,093300,12369965,510,510,510,510,1304
20240701,093200,11704925,511,511,511,511,4
20240701,093100,11702881,511,511,511,511,5
20240701,093000,11700326,511,510,511,510,697
20240701,092900,11344842,511,511,511,511,5
20240701,092800,11342287,511,511,511,511,6
20240701,092700,11339221,511,511,511,511,4
20240701,092600,11337177,511,511,511,511,5
20240701,092500,11334622,511,514,514,511,642
20240701,092400,11006548,514,514,514,514,5
20240701,092300,11003978,514,514,514,514,4
20240701,092200,11001922,514,514,514,514,6
20240701,092100,10998838,514,514,514,514,4
20240701,092000,10996782,514,514,514,514,5
20240701,091900,10994212,514,514,514,514,4
20240701,091800,10992156,514,514,514,514,7
20240701,091700,10988558,514,514,514,514,3
20240701,091600,10987016,514,515,515,514,11
20240701,091500,10981361,514,514,514,514,0
20240701,091400,10981361,514,514,514,514,4
20240701,091300,10979305,514,514,514,514,5
20240701,091200,10976735,514,514,514,514,4
20240701,091100,10974679,515,514,515,510,781
20240701,091000,10573336,514,514,515,514,577
20240701,090900,10276713,514,514,514,514,5
20240701,090800,10274143,513,511,513,507,614
20240701,090700,9961556,514,514,514,514,5
20240701,090600,9958986,514,518,518,514,20
20240701,090500,9948666,514,511,514,511,897
20240701,090400,9487773,511,514,514,511,1953
20240701,090300,8489766,514,514,514,514,0
20240701,090200,8489766,514,514,514,514,4
20240701,090100,8487710,512,508,520,508,3532
20240701,090000,6689344,508,508,508,508,13133