KissMeData/044180/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192800,13501650,518,518,518,518,245
20240717,192700,13501650,518,518,518,518,0
20240717,192600,13501650,518,518,518,518,0
20240717,192500,13501650,518,518,518,518,0
20240717,192400,13501650,518,518,518,518,0
20240717,192300,13501650,518,518,518,518,0
20240717,192200,13501650,518,518,518,518,0
20240717,192100,13501650,518,518,518,518,0
20240717,192000,13501650,518,518,518,518,0
20240717,191900,13501650,518,518,518,518,0
20240717,191800,13501650,518,518,518,518,0
20240717,191700,13501650,518,518,518,518,0
20240717,191600,13501650,518,518,518,518,0
20240717,191500,13501650,518,518,518,518,0
20240717,191400,13501650,518,518,518,518,0
20240717,191300,13501650,518,518,518,518,0
20240717,191200,13501650,518,518,518,518,0
20240717,191100,13501650,518,518,518,518,0
20240717,191000,13501650,518,518,518,518,0
20240717,190900,13501650,518,518,518,518,0
20240717,190800,13501650,518,518,518,518,0
20240717,190700,13501650,518,518,518,518,0
20240717,190600,13501650,518,518,518,518,0
20240717,190500,13501650,518,518,518,518,0
20240717,190400,13501650,518,518,518,518,0
20240717,190300,13501650,518,518,518,518,0
20240717,190200,13501650,518,518,518,518,0
20240717,190100,13501650,518,518,518,518,0
20240717,190000,13501650,518,518,518,518,0
20240717,185900,13501650,518,518,518,518,0
20240717,185800,13501650,518,518,518,518,245
20240717,185700,13501650,518,518,518,518,0
20240717,185600,13501650,518,518,518,518,0
20240717,185500,13501650,518,518,518,518,0
20240717,185400,13501650,518,518,518,518,0
20240717,185300,13501650,518,518,518,518,0
20240717,185200,13501650,518,518,518,518,0
20240717,185100,13501650,518,518,518,518,0
20240717,185000,13501650,518,518,518,518,0
20240717,184900,13501650,518,518,518,518,0
20240717,184800,13501650,518,518,518,518,0
20240717,184700,13501650,518,518,518,518,0
20240717,184600,13501650,518,518,518,518,0
20240717,184500,13501650,518,518,518,518,0
20240717,184400,13501650,518,518,518,518,0
20240717,184300,13501650,518,518,518,518,0
20240717,184200,13501650,518,518,518,518,0
20240717,184100,13501650,518,518,518,518,0
20240717,184000,13501650,518,518,518,518,0
20240717,183900,13501650,518,518,518,518,0
20240717,183800,13501650,518,518,518,518,0
20240717,183700,13501650,518,518,518,518,0
20240717,183600,13501650,518,518,518,518,0
20240717,183500,13501650,518,518,518,518,0
20240717,183400,13501650,518,518,518,518,0
20240717,183300,13501650,518,518,518,518,0
20240717,183200,13501650,518,518,518,518,0
20240717,183100,13501650,518,518,518,518,0
20240717,183000,13501650,518,518,518,518,0
20240717,182900,13501650,518,518,518,518,0
20240717,182800,13501650,518,518,518,518,245
20240717,182700,13501650,518,518,518,518,0
20240717,182600,13501650,518,518,518,518,0
20240717,182500,13501650,518,518,518,518,0
20240717,182400,13501650,518,518,518,518,0
20240717,182300,13501650,518,518,518,518,0
20240717,182200,13501650,518,518,518,518,0
20240717,182100,13501650,518,518,518,518,0
20240717,182000,13501650,518,518,518,518,0
20240717,181900,13501650,518,518,518,518,0
20240717,181800,13501650,518,518,518,518,0
20240717,181700,13501650,518,518,518,518,0
20240717,181600,13501650,518,518,518,518,0
20240717,181500,13501650,518,518,518,518,0
20240717,181400,13501650,518,518,518,518,0
20240717,181300,13501650,518,518,518,518,0
20240717,181200,13501650,518,518,518,518,0
20240717,181100,13501650,518,518,518,518,0
20240717,181000,13501650,518,518,518,518,0
20240717,180900,13501650,518,518,518,518,0
20240717,180800,13501650,518,518,518,518,0
20240717,180700,13501650,518,518,518,518,0
20240717,180600,13501650,518,518,518,518,0
20240717,180500,13501650,518,518,518,518,0
20240717,180400,13501650,518,518,518,518,0
20240717,180300,13501650,518,518,518,518,0
20240717,180200,13501650,518,518,518,518,0
20240717,180100,13501650,518,518,518,518,0
20240717,180000,13501650,518,518,518,518,0
20240717,175900,13501650,518,518,518,518,0
20240717,175800,13501650,518,518,518,518,245
20240717,175700,13501650,518,518,518,518,0
20240717,175600,13501650,518,518,518,518,0
20240717,175500,13501650,518,518,518,518,0
20240717,175400,13501650,518,518,518,518,0
20240717,175300,13501650,518,518,518,518,0
20240717,175200,13501650,518,518,518,518,0
20240717,175100,13501650,518,518,518,518,0
20240717,175000,13501650,518,518,518,518,0
20240717,174900,13501650,518,518,518,518,0
20240717,174800,13501650,518,518,518,518,0
20240717,174700,13501650,518,518,518,518,0
20240717,174600,13501650,518,518,518,518,0
20240717,174500,13501650,518,518,518,518,0
20240717,174400,13501650,518,518,518,518,0
20240717,174300,13501650,518,518,518,518,0
20240717,174200,13501650,518,518,518,518,0
20240717,174100,13501650,518,518,518,518,0
20240717,174000,13501650,518,518,518,518,0
20240717,173900,13501650,518,518,518,518,0
20240717,173800,13501650,518,518,518,518,0
20240717,173700,13501650,518,518,518,518,0
20240717,173600,13501650,518,518,518,518,0
20240717,173500,13501650,518,518,518,518,0
20240717,173400,13501650,518,518,518,518,0
20240717,173300,13501650,518,518,518,518,0
20240717,173200,13501650,518,518,518,518,0
20240717,173100,13501650,518,518,518,518,0
20240717,173000,13501650,518,518,518,518,0
20240717,172900,13501650,518,518,518,518,0
20240717,172800,13501650,518,518,518,518,245
20240717,172700,13501650,518,518,518,518,0
20240717,172600,13501650,518,518,518,518,0
20240717,172500,13501650,518,518,518,518,0
20240717,172400,13501650,518,518,518,518,0
20240717,172300,13501650,518,518,518,518,0
20240717,172200,13501650,518,518,518,518,0
20240717,172100,13501650,518,518,518,518,0
20240717,172000,13501650,518,518,518,518,0
20240717,171900,13501650,518,518,518,518,0
20240717,171800,13501650,518,518,518,518,0
20240717,171700,13501650,518,518,518,518,0
20240717,171600,13501650,518,518,518,518,0
20240717,171500,13501650,518,518,518,518,0
20240717,171400,13501650,518,518,518,518,0
20240717,171300,13501650,518,518,518,518,0
20240717,171200,13501650,518,518,518,518,0
20240717,171100,13501650,518,518,518,518,0
20240717,171000,13501650,518,518,518,518,0
20240717,170900,13501650,518,518,518,518,0
20240717,170800,13501650,518,518,518,518,0
20240717,170700,13501650,518,518,518,518,0
20240717,170600,13501650,518,518,518,518,0
20240717,170500,13501650,518,518,518,518,0
20240717,170400,13501650,518,518,518,518,0
20240717,170300,13501650,518,518,518,518,0
20240717,170200,13501650,518,518,518,518,0
20240717,170100,13501650,518,518,518,518,0
20240717,170000,13501650,518,518,518,518,0
20240717,165900,13501650,518,518,518,518,0
20240717,165800,13501650,518,518,518,518,245
20240717,165700,13501650,518,518,518,518,0
20240717,165600,13501650,518,518,518,518,0
20240717,165500,13501650,518,518,518,518,0
20240717,165400,13501650,518,518,518,518,0
20240717,165300,13501650,518,518,518,518,0
20240717,165200,13501650,518,518,518,518,0
20240717,165100,13501650,518,518,518,518,0
20240717,165000,13501650,518,518,518,518,0
20240717,164900,13501650,518,518,518,518,0
20240717,164800,13501650,518,518,518,518,0
20240717,164700,13501650,518,518,518,518,0
20240717,164600,13501650,518,518,518,518,0
20240717,164500,13501650,518,518,518,518,0
20240717,164400,13501650,518,518,518,518,0
20240717,164300,13501650,518,518,518,518,0
20240717,164200,13501650,518,518,518,518,0
20240717,164100,13501650,518,518,518,518,0
20240717,164000,13501650,518,518,518,518,0
20240717,163900,13501650,518,518,518,518,0
20240717,163800,13501650,518,518,518,518,0
20240717,163700,13501650,518,518,518,518,0
20240717,163600,13501650,518,518,518,518,0
20240717,163500,13501650,518,518,518,518,0
20240717,163400,13501650,518,518,518,518,0
20240717,163300,13501650,518,518,518,518,0
20240717,163200,13501650,518,518,518,518,0
20240717,163100,13501650,518,518,518,518,0
20240717,163000,13501650,518,518,518,518,0
20240717,162900,13501650,518,518,518,518,0
20240717,162800,13501650,518,518,518,518,245
20240717,162700,13501650,518,518,518,518,0
20240717,162600,13501650,518,518,518,518,0
20240717,162500,13501650,518,518,518,518,0
20240717,162400,13501650,518,518,518,518,0
20240717,162300,13501650,518,518,518,518,0
20240717,162200,13501650,518,518,518,518,0
20240717,162100,13501650,518,518,518,518,0
20240717,162000,13501650,518,518,518,518,0
20240717,161900,13501650,518,518,518,518,0
20240717,161800,13501650,518,518,518,518,0
20240717,161700,13501650,518,518,518,518,0
20240717,161600,13501650,518,518,518,518,0
20240717,161500,13501650,518,518,518,518,0
20240717,161400,13501650,518,518,518,518,0
20240717,161300,13501650,518,518,518,518,0
20240717,161200,13501650,518,518,518,518,0
20240717,161100,13501650,518,518,518,518,0
20240717,161000,13501650,518,518,518,518,0
20240717,160900,13501650,518,518,518,518,0
20240717,160800,13501650,518,518,518,518,0
20240717,160700,13501650,518,518,518,518,0
20240717,160600,13501650,518,518,518,518,0
20240717,160500,13501650,518,518,518,518,0
20240717,160400,13501650,518,518,518,518,0
20240717,160300,13501650,518,518,518,518,0
20240717,160200,13501650,518,518,518,518,0
20240717,160100,13501650,518,518,518,518,0
20240717,160000,13501650,518,518,518,518,0
20240717,155900,13501650,518,518,518,518,0
20240717,155800,13501650,518,518,518,518,245
20240717,155700,13501650,518,518,518,518,0
20240717,155600,13501650,518,518,518,518,0
20240717,155500,13501650,518,518,518,518,0
20240717,155400,13501650,518,518,518,518,0
20240717,155300,13501650,518,518,518,518,0
20240717,155200,13501650,518,518,518,518,0
20240717,155100,13501650,518,518,518,518,0
20240717,155000,13501650,518,518,518,518,0
20240717,154900,13501650,518,518,518,518,0
20240717,154800,13501650,518,518,518,518,0
20240717,154700,13501650,518,518,518,518,0
20240717,154600,13501650,518,518,518,518,0
20240717,154500,13501650,518,518,518,518,0
20240717,154400,13501650,518,518,518,518,0
20240717,154300,13501650,518,518,518,518,0
20240717,154200,13501650,518,518,518,518,0
20240717,154100,13501650,518,518,518,518,0
20240717,154000,13501650,518,518,518,518,0
20240717,153900,13501650,518,518,518,518,0
20240717,153800,13501650,518,518,518,518,0
20240717,153700,13501650,518,518,518,518,0
20240717,153600,13501650,518,518,518,518,0
20240717,153500,13501650,518,518,518,518,0
20240717,153400,13501650,518,518,518,518,0
20240717,153300,13501650,518,518,518,518,0
20240717,153200,13501650,518,518,518,518,0
20240717,153100,13501650,518,518,518,518,0
20240717,153000,13501650,518,518,518,518,245
20240717,152900,13374740,517,517,517,517,0
20240717,152800,13374740,517,517,517,517,0
20240717,152700,13374740,517,517,517,517,0
20240717,152600,13374740,517,517,517,517,0
20240717,152500,13374740,517,517,517,517,0
20240717,152400,13374740,517,517,517,517,0
20240717,152300,13374740,517,517,517,517,0
20240717,152200,13374740,517,517,517,517,0
20240717,152100,13374740,517,517,517,517,0
20240717,152000,13374740,517,517,517,517,0
20240717,151900,13374740,517,517,517,517,77
20240717,151800,13334931,514,514,517,514,5
20240717,151700,13332358,517,517,517,514,8
20240717,151600,13328237,514,514,517,514,5
20240717,151500,13325664,517,514,517,514,99
20240717,151400,13274772,514,514,514,514,4
20240717,151300,13272716,514,514,514,514,5
20240717,151200,13270146,514,514,514,514,4
20240717,151100,13268090,514,514,514,514,4
20240717,151000,13266034,514,514,514,514,4
20240717,150900,13263978,514,514,514,514,5
20240717,150800,13261408,514,514,514,514,4
20240717,150700,13259352,514,515,515,514,12
20240717,150600,13253177,515,515,515,515,4
20240717,150500,13251117,515,515,515,515,4
20240717,150400,13249057,515,515,515,515,5
20240717,150300,13246482,514,514,514,514,4
20240717,150200,13244426,514,514,514,514,5
20240717,150100,13241856,514,514,514,514,3
20240717,150000,13240314,514,514,514,514,5
20240717,145900,13237744,514,514,514,514,4
20240717,145800,13235688,514,514,514,514,5
20240717,145700,13233118,514,514,514,514,4
20240717,145600,13231062,514,514,514,514,5
20240717,145500,13228492,514,514,514,514,4
20240717,145400,13226436,514,514,514,514,5
20240717,145300,13223866,514,515,515,514,4
20240717,145200,13221809,515,515,515,515,4
20240717,145100,13219749,515,515,515,515,34
20240717,145000,13202239,515,515,515,515,4
20240717,144900,13200179,515,515,515,515,5
20240717,144800,13197604,515,515,515,515,4
20240717,144700,13195544,515,515,515,515,5
20240717,144600,13192969,515,515,515,515,4
20240717,144500,13190909,515,515,515,515,5
20240717,144400,13188334,515,515,515,515,4
20240717,144300,13186274,515,515,515,515,5
20240717,144200,13183699,515,515,515,515,3
20240717,144100,13182154,515,515,515,515,5
20240717,144000,13179579,515,515,515,515,4
20240717,143900,13177519,515,515,515,515,4
20240717,143800,13175459,515,515,515,515,5
20240717,143700,13172884,515,515,515,515,4
20240717,143600,13170824,515,515,515,515,5
20240717,143500,13168249,515,515,515,515,4
20240717,143400,13166189,515,515,515,515,5
20240717,143300,13163614,515,515,515,515,4
20240717,143200,13161554,515,515,515,515,4
20240717,143100,13159494,515,515,515,515,4
20240717,143000,13157434,515,515,520,515,10
20240717,142900,13152263,520,515,520,515,180
20240717,142800,13058855,515,515,515,515,5
20240717,142700,13056280,515,515,515,515,4
20240717,142600,13054220,515,515,515,515,5
20240717,142500,13051645,515,515,515,515,4
20240717,142400,13049585,515,515,515,515,4
20240717,142300,13047525,515,515,515,515,5
20240717,142200,13044950,515,515,515,515,3
20240717,142100,13043405,515,515,515,515,5
20240717,142000,13040830,515,515,515,515,4
20240717,141900,13038770,515,515,515,515,4810
20240717,141800,10561620,515,515,515,515,4
20240717,141700,10559560,515,515,515,515,5
20240717,141600,10556985,516,516,516,516,1302
20240717,141500,9885153,516,517,517,516,5
20240717,141400,9882569,517,516,517,516,4
20240717,141300,9880504,516,516,516,516,5
20240717,141200,9877924,516,516,516,516,3
20240717,141100,9876376,516,516,516,516,4
20240717,141000,9874312,516,516,516,516,5
20240717,140900,9871732,516,516,516,516,4
20240717,140800,9869668,516,516,516,516,5
20240717,140700,9867088,516,516,516,516,4
20240717,140600,9865024,516,516,516,516,5
20240717,140500,9862444,516,516,516,516,4
20240717,140400,9860380,516,516,516,516,5
20240717,140300,9857800,516,516,516,516,33
20240717,140200,9840772,516,516,516,516,5
20240717,140100,9838192,516,516,516,516,4
20240717,140000,9836128,516,516,516,516,5
20240717,135900,9833548,516,516,520,516,5
20240717,135800,9830964,516,516,516,516,4
20240717,135700,9828900,516,516,516,516,5
20240717,135600,9826320,520,516,520,516,5
20240717,135500,9823736,516,516,520,516,6
20240717,135400,9820636,516,516,516,516,4
20240717,135300,9818572,520,516,520,516,5
20240717,135200,9815988,516,516,516,516,4
20240717,135100,9813924,516,516,516,516,5
20240717,135000,9811344,520,516,520,516,5
20240717,134900,9808760,516,516,516,516,5
20240717,134800,9806180,516,516,516,516,4
20240717,134700,9804116,516,516,516,516,5
20240717,134600,9801536,516,516,516,516,4
20240717,134500,9799472,516,516,516,516,4
20240717,134400,9797408,516,516,516,516,5
20240717,134300,9794828,516,516,516,516,3
20240717,134200,9793280,516,516,516,516,5
20240717,134100,9790700,516,516,516,516,4
20240717,134000,9788636,516,516,516,516,5
20240717,133900,9786056,516,516,516,516,4
20240717,133800,9783992,516,516,516,516,20
20240717,133700,9773672,516,516,516,516,4
20240717,133600,9771608,516,516,516,516,5
20240717,133500,9769028,516,516,516,516,4
20240717,133400,9766964,516,516,516,516,5
20240717,133300,9764384,516,516,516,516,3
20240717,133200,9762836,516,516,516,516,5
20240717,133100,9760256,516,516,516,516,4
20240717,133000,9758192,520,516,520,516,6
20240717,132900,9755088,520,520,520,516,9
20240717,132800,9750432,516,516,520,516,5
20240717,132700,9747848,520,516,520,516,7
20240717,132600,9744228,520,516,520,516,6
20240717,132500,9741124,520,516,520,516,7
20240717,132400,9737504,520,516,520,516,4
20240717,132300,9735436,520,516,520,516,7
20240717,132200,9731816,520,516,520,516,6
20240717,132100,9728711,520,518,520,517,7
20240717,132000,9725085,520,516,520,516,6
20240717,131900,9721980,520,520,520,516,8
20240717,131800,9717840,516,516,520,516,265
20240717,131700,9580056,520,520,520,516,2218
20240717,131600,8426712,520,519,520,516,2607
20240717,131500,7071362,516,516,519,516,5
20240717,131400,7068779,516,516,516,516,4
20240717,131300,7066715,516,516,516,516,4
20240717,131200,7064651,519,516,519,516,7
20240717,131100,7061033,519,519,519,515,7
20240717,131000,7057415,515,515,519,515,6
20240717,130900,7054321,515,515,519,515,5
20240717,130800,7051742,515,515,515,515,5
20240717,130700,7049167,515,515,515,515,4
20240717,130600,7047107,515,515,515,515,5
20240717,130500,7044532,515,515,519,515,5
20240717,130400,7041953,519,515,519,515,4
20240717,130300,7039889,519,516,519,515,7
20240717,130200,7036275,519,516,519,516,6
20240717,130100,7033173,519,519,519,516,8
20240717,130000,7029036,515,515,519,515,5
20240717,125900,7026457,519,515,519,515,7
20240717,125800,7022844,519,515,519,515,6
20240717,125700,7019746,519,515,519,515,7
20240717,125600,7016133,515,519,519,515,6
20240717,125500,7013035,515,515,515,515,5
20240717,125400,7010460,515,515,515,515,3
20240717,125300,7008915,515,515,515,515,5
20240717,125200,7006340,515,519,519,515,5
20240717,125100,7003761,515,515,515,515,5
20240717,125000,7001186,515,515,515,515,4
20240717,124900,6999126,515,515,515,515,4
20240717,124800,6997066,519,515,519,515,7
20240717,124700,6993453,519,515,519,515,6
20240717,124600,6990355,519,519,519,515,8
20240717,124500,6986223,515,515,515,515,3
20240717,124400,6984678,519,519,519,515,8
20240717,124300,6980546,515,515,515,515,4
20240717,124200,6978486,515,515,515,515,5
20240717,124100,6975911,515,515,515,515,4
20240717,124000,6973851,515,515,515,515,5
20240717,123900,6971276,515,515,515,515,4
20240717,123800,6969216,515,515,515,515,5
20240717,123700,6966641,515,515,515,515,14
20240717,123600,6959431,515,515,519,515,5
20240717,123500,6956852,519,515,519,515,5
20240717,123400,6954273,515,515,519,515,5
20240717,123300,6951694,519,515,519,515,37
20240717,123200,6932635,515,515,515,515,4
20240717,123100,6930575,515,515,515,515,5
20240717,123000,6928000,515,519,519,515,6
20240717,122900,6924902,515,515,515,515,5
20240717,122800,6922327,519,515,519,515,6
20240717,122700,6919229,515,515,519,515,6
20240717,122600,6916135,519,515,519,515,6
20240717,122500,6913037,519,515,519,515,5
20240717,122400,6910458,519,519,519,515,7
20240717,122300,6906841,515,515,515,515,4
20240717,122200,6904781,519,518,520,515,196
20240717,122100,6803259,515,518,518,515,11
20240717,122000,6797573,518,515,518,515,7
20240717,121900,6793962,515,515,518,515,5
20240717,121800,6791384,515,513,515,513,770
20240717,121700,6394844,513,513,513,513,4
20240717,121600,6392792,513,513,513,513,5
20240717,121500,6390227,513,513,513,513,4
20240717,121400,6388175,513,513,513,513,5
20240717,121300,6385610,513,515,515,513,6
20240717,121200,6382528,513,513,513,513,5
20240717,121100,6379963,513,513,513,513,4
20240717,121000,6377911,514,513,514,513,4
20240717,120900,6375858,513,513,515,513,6
20240717,120800,6372778,515,513,515,513,5
20240717,120700,6370211,515,513,515,513,7
20240717,120600,6366616,515,515,515,513,5
20240717,120500,6364047,513,513,515,513,6
20240717,120400,6360967,515,515,515,513,7
20240717,120300,6357370,513,513,513,513,5
20240717,120200,6354805,513,513,513,513,4
20240717,120100,6352753,513,513,513,513,5
20240717,120000,6350188,513,513,513,513,4
20240717,115900,6348136,515,513,515,513,6
20240717,115800,6345056,513,513,515,513,5
20240717,115700,6342489,515,513,515,513,7
20240717,115600,6338894,513,513,513,513,3
20240717,115500,6337355,513,513,513,513,4
20240717,115400,6335303,513,513,513,513,5
20240717,115300,6332738,513,513,513,513,4
20240717,115200,6330686,513,515,515,513,6
20240717,115100,6327606,513,513,513,513,4
20240717,115000,6325554,513,513,513,513,5
20240717,114900,6322989,515,513,515,513,6
20240717,114800,6319907,515,513,515,513,6
20240717,114700,6316827,513,514,515,513,756
20240717,114600,5928376,515,514,515,514,5
20240717,114500,5925805,514,515,515,514,6
20240717,114400,5922719,514,514,515,514,7
20240717,114300,5919120,514,514,514,514,4
20240717,114200,5917064,514,514,514,514,4
20240717,114100,5915008,514,514,514,514,5
20240717,114000,5912438,514,514,514,514,4
20240717,113900,5910382,514,514,514,514,5
20240717,113800,5907812,514,514,514,514,4
20240717,113700,5905756,514,514,514,514,5
20240717,113600,5903186,515,514,515,514,4
20240717,113500,5901129,514,514,515,514,6
20240717,113400,5898044,515,514,515,514,6
20240717,113300,5894958,515,515,515,514,8
20240717,113200,5890843,514,514,515,514,5
20240717,113100,5888272,514,514,514,514,5
20240717,113000,5885702,514,514,515,514,5
20240717,112900,5883131,515,514,515,514,6
20240717,112800,5880045,515,514,515,514,7
20240717,112700,5876445,514,514,514,514,3
20240717,112600,5874903,514,514,514,514,5
20240717,112500,5872333,514,514,514,514,4
20240717,112400,5870277,514,514,514,514,5
20240717,112300,5867707,514,514,514,514,4
20240717,112200,5865651,514,514,515,514,6
20240717,112100,5862566,514,514,514,514,4
20240717,112000,5860510,514,515,515,514,7
20240717,111900,5856910,514,514,514,514,4
20240717,111800,5854854,514,514,514,514,5
20240717,111700,5852284,515,515,515,514,5
20240717,111600,5849712,514,515,515,514,1993
20240717,111500,4823318,515,515,515,515,4
20240717,111400,4821258,515,515,515,515,4
20240717,111300,4819198,515,515,516,515,6
20240717,111200,4816107,516,515,516,515,5
20240717,111100,4813531,516,515,516,515,7
20240717,111000,4809924,516,515,516,515,5
20240717,110900,4807348,515,515,516,515,6
20240717,110800,4804257,516,515,516,515,5
20240717,110700,4801681,516,515,516,515,5
20240717,110600,4799105,515,515,516,515,5
20240717,110500,4796529,515,515,515,515,54
20240717,110400,4768719,515,515,515,515,4
20240717,110300,4766659,515,516,516,515,7
20240717,110200,4763052,515,515,516,515,505
20240717,110100,4502476,516,515,516,515,5
20240717,110000,4499900,515,515,516,515,463
20240717,105900,4261397,515,515,515,515,4
20240717,105800,4259337,515,515,515,515,5
20240717,105700,4256762,516,515,516,515,33
20240717,105600,4239737,515,515,515,515,5
20240717,105500,4237162,515,515,515,515,4
20240717,105400,4235102,515,515,515,515,5
20240717,105300,4232527,515,515,515,515,4
20240717,105200,4230467,515,515,515,515,5
20240717,105100,4227892,516,516,516,516,271
20240717,105000,4088056,516,516,516,516,5
20240717,104900,4085476,518,516,518,516,5
20240717,104800,4082894,516,516,516,516,3
20240717,104700,4081346,516,516,516,516,5
20240717,104600,4078766,518,516,518,516,5
20240717,104500,4076184,516,516,516,516,5
20240717,104400,4073604,516,516,516,516,4
20240717,104300,4071540,516,516,516,516,5
20240717,104200,4068960,516,516,516,516,4
20240717,104100,4066896,516,516,516,516,5
20240717,104000,4064316,516,516,516,516,4
20240717,103900,4062252,517,516,517,516,5
20240717,103800,4059671,516,516,516,516,3
20240717,103700,4058123,516,516,516,516,5
20240717,103600,4055543,516,516,516,516,4
20240717,103500,4053479,516,516,516,516,4
20240717,103400,4051415,516,516,516,516,5
20240717,103300,4048835,516,516,516,516,4
20240717,103200,4046771,516,516,516,516,5
20240717,103100,4044191,516,516,516,516,4
20240717,103000,4042127,516,516,516,516,5
20240717,102900,4039547,516,516,516,516,4
20240717,102800,4037483,516,516,516,516,4
20240717,102700,4035419,516,516,516,516,4
20240717,102600,4033355,516,516,516,516,5
20240717,102500,4030775,516,516,516,516,4
20240717,102400,4028711,516,516,516,516,5
20240717,102300,4026131,516,516,516,516,4
20240717,102200,4024067,516,516,516,516,5
20240717,102100,4021487,516,516,516,516,4
20240717,102000,4019423,516,516,516,516,4
20240717,101900,4017359,516,516,516,516,5
20240717,101800,4014779,516,516,516,516,3
20240717,101700,4013231,516,516,516,516,5
20240717,101600,4010651,516,516,516,516,4
20240717,101500,4008587,516,516,516,516,5
20240717,101400,4006007,516,516,516,516,4
20240717,101300,4003943,516,516,516,516,5
20240717,101200,4001363,516,516,516,516,4
20240717,101100,3999299,516,516,516,516,5
20240717,101000,3996719,516,516,516,516,4
20240717,100900,3994655,516,516,516,516,4
20240717,100800,3992591,516,516,516,516,4
20240717,100700,3990527,516,516,516,516,4
20240717,100600,3988463,516,516,518,516,6
20240717,100500,3985365,516,516,518,516,5
20240717,100400,3982783,516,516,516,516,5
20240717,100300,3980203,516,516,516,516,4
20240717,100200,3978139,516,516,516,516,5
20240717,100100,3975559,516,516,516,516,4
20240717,100000,3973495,516,515,516,515,604
20240717,095900,3661835,515,515,515,515,3
20240717,095800,3660290,515,515,516,515,6
20240717,095700,3657199,515,515,515,515,4
20240717,095600,3655139,515,516,516,515,975
20240717,095500,3152040,516,516,516,516,4
20240717,095400,3149976,516,516,516,516,4
20240717,095300,3147912,516,516,516,516,5
20240717,095200,3145332,516,518,518,516,5
20240717,095100,3142750,516,516,516,516,5
20240717,095000,3140170,516,516,516,516,4
20240717,094900,3138106,518,515,518,515,5
20240717,094800,3135528,515,515,518,515,5
20240717,094700,3132950,515,515,515,515,5
20240717,094600,3130375,515,515,518,515,5
20240717,094500,3127797,515,515,515,515,5
20240717,094400,3125222,515,516,516,515,1059
20240717,094300,2579834,518,516,518,516,18
20240717,094200,2570542,516,516,516,516,4
20240717,094100,2568478,516,516,518,516,356
20240717,094000,2384780,516,516,518,516,5
20240717,093900,2382198,518,518,518,518,850
20240717,093800,1941898,518,518,518,518,5
20240717,093700,1939308,518,518,518,518,4
20240717,093600,1937236,518,518,518,518,5
20240717,093500,1934646,518,518,518,518,4
20240717,093400,1932574,518,518,520,518,6
20240717,093300,1929464,518,518,520,518,5
20240717,093200,1926872,518,518,518,518,505
20240717,093100,1665282,518,518,518,518,4
20240717,093000,1663210,520,518,520,518,5
20240717,092900,1660618,518,516,518,516,4
20240717,092800,1658552,516,516,516,516,5
20240717,092700,1655972,516,516,516,516,4
20240717,092600,1653908,516,516,520,516,5
20240717,092500,1651324,516,516,516,516,5
20240717,092400,1648744,516,516,516,516,4
20240717,092300,1646680,516,516,516,516,5
20240717,092200,1644100,516,520,520,516,6
20240717,092100,1640996,520,516,520,516,6
20240717,092000,1637896,520,516,520,516,4
20240717,091900,1635828,516,516,516,516,5
20240717,091800,1633248,516,516,516,516,4
20240717,091700,1631184,516,516,516,516,5
20240717,091600,1628604,516,516,516,516,4
20240717,091500,1626540,516,516,516,516,5
20240717,091400,1623960,520,516,520,516,13
20240717,091300,1617216,516,516,516,516,4
20240717,091200,1615152,516,516,516,516,5
20240717,091100,1612572,516,516,516,516,4
20240717,091000,1610508,516,516,516,516,4
20240717,090900,1608444,516,516,516,516,4
20240717,090800,1606380,516,516,516,516,5
20240717,090700,1603800,516,516,516,516,4
20240717,090600,1601736,516,516,516,516,5
20240717,090500,1599156,516,516,516,516,504
20240717,090400,1339092,516,516,516,516,5
20240717,090300,1336512,516,516,516,516,4
20240717,090200,1334448,516,516,516,516,5
20240717,090100,1331868,517,518,518,516,1158
20240717,090000,732203,515,516,516,515,1419