KissMeData/048830/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193400,20983748,1330,1330,1330,1330,832
20240705,193300,20983748,1330,1330,1330,1330,0
20240705,193200,20983748,1330,1330,1330,1330,0
20240705,193100,20983748,1330,1330,1330,1330,0
20240705,193000,20983748,1330,1330,1330,1330,0
20240705,192900,20983748,1330,1330,1330,1330,0
20240705,192800,20983748,1330,1330,1330,1330,0
20240705,192700,20983748,1330,1330,1330,1330,0
20240705,192600,20983748,1330,1330,1330,1330,0
20240705,192500,20983748,1330,1330,1330,1330,0
20240705,192400,20983748,1330,1330,1330,1330,0
20240705,192300,20983748,1330,1330,1330,1330,0
20240705,192200,20983748,1330,1330,1330,1330,0
20240705,192100,20983748,1330,1330,1330,1330,0
20240705,192000,20983748,1330,1330,1330,1330,0
20240705,191900,20983748,1330,1330,1330,1330,0
20240705,191800,20983748,1330,1330,1330,1330,0
20240705,191700,20983748,1330,1330,1330,1330,0
20240705,191600,20983748,1330,1330,1330,1330,0
20240705,191500,20983748,1330,1330,1330,1330,0
20240705,191400,20983748,1330,1330,1330,1330,0
20240705,191300,20983748,1330,1330,1330,1330,0
20240705,191200,20983748,1330,1330,1330,1330,0
20240705,191100,20983748,1330,1330,1330,1330,0
20240705,191000,20983748,1330,1330,1330,1330,0
20240705,190900,20983748,1330,1330,1330,1330,0
20240705,190800,20983748,1330,1330,1330,1330,0
20240705,190700,20983748,1330,1330,1330,1330,0
20240705,190600,20983748,1330,1330,1330,1330,0
20240705,190500,20983748,1330,1330,1330,1330,0
20240705,190400,20983748,1330,1330,1330,1330,832
20240705,190300,20983748,1330,1330,1330,1330,0
20240705,190200,20983748,1330,1330,1330,1330,0
20240705,190100,20983748,1330,1330,1330,1330,0
20240705,190000,20983748,1330,1330,1330,1330,0
20240705,185900,20983748,1330,1330,1330,1330,0
20240705,185800,20983748,1330,1330,1330,1330,0
20240705,185700,20983748,1330,1330,1330,1330,0
20240705,185600,20983748,1330,1330,1330,1330,0
20240705,185500,20983748,1330,1330,1330,1330,0
20240705,185400,20983748,1330,1330,1330,1330,0
20240705,185300,20983748,1330,1330,1330,1330,0
20240705,185200,20983748,1330,1330,1330,1330,0
20240705,185100,20983748,1330,1330,1330,1330,0
20240705,185000,20983748,1330,1330,1330,1330,0
20240705,184900,20983748,1330,1330,1330,1330,0
20240705,184800,20983748,1330,1330,1330,1330,0
20240705,184700,20983748,1330,1330,1330,1330,0
20240705,184600,20983748,1330,1330,1330,1330,0
20240705,184500,20983748,1330,1330,1330,1330,0
20240705,184400,20983748,1330,1330,1330,1330,0
20240705,184300,20983748,1330,1330,1330,1330,0
20240705,184200,20983748,1330,1330,1330,1330,0
20240705,184100,20983748,1330,1330,1330,1330,0
20240705,184000,20983748,1330,1330,1330,1330,0
20240705,183900,20983748,1330,1330,1330,1330,0
20240705,183800,20983748,1330,1330,1330,1330,0
20240705,183700,20983748,1330,1330,1330,1330,0
20240705,183600,20983748,1330,1330,1330,1330,0
20240705,183500,20983748,1330,1330,1330,1330,0
20240705,183400,20983748,1330,1330,1330,1330,832
20240705,183300,20983748,1330,1330,1330,1330,0
20240705,183200,20983748,1330,1330,1330,1330,0
20240705,183100,20983748,1330,1330,1330,1330,0
20240705,183000,20983748,1330,1330,1330,1330,0
20240705,182900,20983748,1330,1330,1330,1330,0
20240705,182800,20983748,1330,1330,1330,1330,0
20240705,182700,20983748,1330,1330,1330,1330,0
20240705,182600,20983748,1330,1330,1330,1330,0
20240705,182500,20983748,1330,1330,1330,1330,0
20240705,182400,20983748,1330,1330,1330,1330,0
20240705,182300,20983748,1330,1330,1330,1330,0
20240705,182200,20983748,1330,1330,1330,1330,0
20240705,182100,20983748,1330,1330,1330,1330,0
20240705,182000,20983748,1330,1330,1330,1330,0
20240705,181900,20983748,1330,1330,1330,1330,0
20240705,181800,20983748,1330,1330,1330,1330,0
20240705,181700,20983748,1330,1330,1330,1330,0
20240705,181600,20983748,1330,1330,1330,1330,0
20240705,181500,20983748,1330,1330,1330,1330,0
20240705,181400,20983748,1330,1330,1330,1330,0
20240705,181300,20983748,1330,1330,1330,1330,0
20240705,181200,20983748,1330,1330,1330,1330,0
20240705,181100,20983748,1330,1330,1330,1330,0
20240705,181000,20983748,1330,1330,1330,1330,0
20240705,180900,20983748,1330,1330,1330,1330,0
20240705,180800,20983748,1330,1330,1330,1330,0
20240705,180700,20983748,1330,1330,1330,1330,0
20240705,180600,20983748,1330,1330,1330,1330,0
20240705,180500,20983748,1330,1330,1330,1330,0
20240705,180400,20983748,1330,1330,1330,1330,832
20240705,180300,20983748,1330,1330,1330,1330,0
20240705,180200,20983748,1330,1330,1330,1330,0
20240705,180100,20983748,1330,1330,1330,1330,0
20240705,180000,20983748,1330,1330,1330,1330,0
20240705,175900,20983748,1330,1330,1330,1330,0
20240705,175800,20983748,1330,1330,1330,1330,0
20240705,175700,20983748,1330,1330,1330,1330,0
20240705,175600,20983748,1330,1330,1330,1330,0
20240705,175500,20983748,1330,1330,1330,1330,0
20240705,175400,20983748,1330,1330,1330,1330,0
20240705,175300,20983748,1330,1330,1330,1330,0
20240705,175200,20983748,1330,1330,1330,1330,0
20240705,175100,20983748,1330,1330,1330,1330,0
20240705,175000,20983748,1330,1330,1330,1330,0
20240705,174900,20983748,1330,1330,1330,1330,0
20240705,174800,20983748,1330,1330,1330,1330,0
20240705,174700,20983748,1330,1330,1330,1330,0
20240705,174600,20983748,1330,1330,1330,1330,0
20240705,174500,20983748,1330,1330,1330,1330,0
20240705,174400,20983748,1330,1330,1330,1330,0
20240705,174300,20983748,1330,1330,1330,1330,0
20240705,174200,20983748,1330,1330,1330,1330,0
20240705,174100,20983748,1330,1330,1330,1330,0
20240705,174000,20983748,1330,1330,1330,1330,0
20240705,173900,20983748,1330,1330,1330,1330,0
20240705,173800,20983748,1330,1330,1330,1330,0
20240705,173700,20983748,1330,1330,1330,1330,0
20240705,173600,20983748,1330,1330,1330,1330,0
20240705,173500,20983748,1330,1330,1330,1330,0
20240705,173400,20983748,1330,1330,1330,1330,832
20240705,173300,20983748,1330,1330,1330,1330,0
20240705,173200,20983748,1330,1330,1330,1330,0
20240705,173100,20983748,1330,1330,1330,1330,0
20240705,173000,20983748,1330,1330,1330,1330,0
20240705,172900,20983748,1330,1330,1330,1330,0
20240705,172800,20983748,1330,1330,1330,1330,0
20240705,172700,20983748,1330,1330,1330,1330,0
20240705,172600,20983748,1330,1330,1330,1330,0
20240705,172500,20983748,1330,1330,1330,1330,0
20240705,172400,20983748,1330,1330,1330,1330,0
20240705,172300,20983748,1330,1330,1330,1330,0
20240705,172200,20983748,1330,1330,1330,1330,0
20240705,172100,20983748,1330,1330,1330,1330,0
20240705,172000,20983748,1330,1330,1330,1330,0
20240705,171900,20983748,1330,1330,1330,1330,0
20240705,171800,20983748,1330,1330,1330,1330,0
20240705,171700,20983748,1330,1330,1330,1330,0
20240705,171600,20983748,1330,1330,1330,1330,0
20240705,171500,20983748,1330,1330,1330,1330,0
20240705,171400,20983748,1330,1330,1330,1330,0
20240705,171300,20983748,1330,1330,1330,1330,0
20240705,171200,20983748,1330,1330,1330,1330,0
20240705,171100,20983748,1330,1330,1330,1330,0
20240705,171000,20983748,1330,1330,1330,1330,0
20240705,170900,20983748,1330,1330,1330,1330,0
20240705,170800,20983748,1330,1330,1330,1330,0
20240705,170700,20983748,1330,1330,1330,1330,0
20240705,170600,20983748,1330,1330,1330,1330,0
20240705,170500,20983748,1330,1330,1330,1330,0
20240705,170400,20983748,1330,1330,1330,1330,832
20240705,170300,20983748,1330,1330,1330,1330,0
20240705,170200,20983748,1330,1330,1330,1330,0
20240705,170100,20983748,1330,1330,1330,1330,0
20240705,170000,20983748,1330,1330,1330,1330,0
20240705,165900,20983748,1330,1330,1330,1330,0
20240705,165800,20983748,1330,1330,1330,1330,0
20240705,165700,20983748,1330,1330,1330,1330,0
20240705,165600,20983748,1330,1330,1330,1330,0
20240705,165500,20983748,1330,1330,1330,1330,0
20240705,165400,20983748,1330,1330,1330,1330,0
20240705,165300,20983748,1330,1330,1330,1330,0
20240705,165200,20983748,1330,1330,1330,1330,0
20240705,165100,20983748,1330,1330,1330,1330,0
20240705,165000,20983748,1330,1330,1330,1330,0
20240705,164900,20983748,1330,1330,1330,1330,0
20240705,164800,20983748,1330,1330,1330,1330,0
20240705,164700,20983748,1330,1330,1330,1330,0
20240705,164600,20983748,1330,1330,1330,1330,0
20240705,164500,20983748,1330,1330,1330,1330,0
20240705,164400,20983748,1330,1330,1330,1330,0
20240705,164300,20983748,1330,1330,1330,1330,0
20240705,164200,20983748,1330,1330,1330,1330,0
20240705,164100,20983748,1330,1330,1330,1330,0
20240705,164000,20983748,1330,1330,1330,1330,0
20240705,163900,20983748,1330,1330,1330,1330,0
20240705,163800,20983748,1330,1330,1330,1330,0
20240705,163700,20983748,1330,1330,1330,1330,0
20240705,163600,20983748,1330,1330,1330,1330,0
20240705,163500,20983748,1330,1330,1330,1330,0
20240705,163400,20983748,1330,1330,1330,1330,832
20240705,163300,20983748,1330,1330,1330,1330,0
20240705,163200,20983748,1330,1330,1330,1330,0
20240705,163100,20983748,1330,1330,1330,1330,0
20240705,163000,20983748,1330,1330,1330,1330,0
20240705,162900,20983748,1330,1330,1330,1330,0
20240705,162800,20983748,1330,1330,1330,1330,0
20240705,162700,20983748,1330,1330,1330,1330,0
20240705,162600,20983748,1330,1330,1330,1330,0
20240705,162500,20983748,1330,1330,1330,1330,0
20240705,162400,20983748,1330,1330,1330,1330,0
20240705,162300,20983748,1330,1330,1330,1330,0
20240705,162200,20983748,1330,1330,1330,1330,0
20240705,162100,20983748,1330,1330,1330,1330,0
20240705,162000,20983748,1330,1330,1330,1330,0
20240705,161900,20983748,1330,1330,1330,1330,0
20240705,161800,20983748,1330,1330,1330,1330,0
20240705,161700,20983748,1330,1330,1330,1330,0
20240705,161600,20983748,1330,1330,1330,1330,0
20240705,161500,20983748,1330,1330,1330,1330,0
20240705,161400,20983748,1330,1330,1330,1330,0
20240705,161300,20983748,1330,1330,1330,1330,0
20240705,161200,20983748,1330,1330,1330,1330,0
20240705,161100,20983748,1330,1330,1330,1330,0
20240705,161000,20983748,1330,1330,1330,1330,0
20240705,160900,20983748,1330,1330,1330,1330,0
20240705,160800,20983748,1330,1330,1330,1330,0
20240705,160700,20983748,1330,1330,1330,1330,0
20240705,160600,20983748,1330,1330,1330,1330,0
20240705,160500,20983748,1330,1330,1330,1330,0
20240705,160400,20983748,1330,1330,1330,1330,832
20240705,160300,20983748,1330,1330,1330,1330,0
20240705,160200,20983748,1330,1330,1330,1330,0
20240705,160100,20983748,1330,1330,1330,1330,0
20240705,160000,20983748,1330,1330,1330,1330,0
20240705,155900,20983748,1330,1330,1330,1330,0
20240705,155800,20983748,1330,1330,1330,1330,0
20240705,155700,20983748,1330,1330,1330,1330,0
20240705,155600,20983748,1330,1330,1330,1330,0
20240705,155500,20983748,1330,1330,1330,1330,0
20240705,155400,20983748,1330,1330,1330,1330,0
20240705,155300,20983748,1330,1330,1330,1330,0
20240705,155200,20983748,1330,1330,1330,1330,0
20240705,155100,20983748,1330,1330,1330,1330,0
20240705,155000,20983748,1330,1330,1330,1330,0
20240705,154900,20983748,1330,1330,1330,1330,0
20240705,154800,20983748,1330,1330,1330,1330,0
20240705,154700,20983748,1330,1330,1330,1330,0
20240705,154600,20983748,1330,1330,1330,1330,0
20240705,154500,20983748,1330,1330,1330,1330,0
20240705,154400,20983748,1330,1330,1330,1330,0
20240705,154300,20983748,1330,1330,1330,1330,0
20240705,154200,20983748,1330,1330,1330,1330,0
20240705,154100,20983748,1330,1330,1330,1330,0
20240705,154000,20983748,1330,1330,1330,1330,0
20240705,153900,20983748,1330,1330,1330,1330,0
20240705,153800,20983748,1330,1330,1330,1330,0
20240705,153700,20983748,1330,1330,1330,1330,0
20240705,153600,20983748,1330,1330,1330,1330,0
20240705,153500,20983748,1330,1330,1330,1330,0
20240705,153400,20983748,1330,1330,1330,1330,832
20240705,153300,20983748,1330,1330,1330,1330,0
20240705,153200,20983748,1330,1330,1330,1330,0
20240705,153100,20983748,1330,1330,1330,1330,0
20240705,153000,20983748,1330,1330,1330,1330,832
20240705,152900,19877188,1328,1328,1328,1328,0
20240705,152800,19877188,1328,1328,1328,1328,0
20240705,152700,19877188,1328,1328,1328,1328,0
20240705,152600,19877188,1328,1328,1328,1328,0
20240705,152500,19877188,1328,1328,1328,1328,0
20240705,152400,19877188,1328,1328,1328,1328,0
20240705,152300,19877188,1328,1328,1328,1328,0
20240705,152200,19877188,1328,1328,1328,1328,0
20240705,152100,19877188,1328,1328,1328,1328,0
20240705,152000,19877188,1328,1328,1328,1328,0
20240705,151900,19877188,1328,1328,1328,1328,1
20240705,151800,19875860,1324,1324,1324,1324,0
20240705,151700,19875860,1324,1324,1324,1324,106
20240705,151600,19735516,1325,1325,1325,1325,0
20240705,151500,19735516,1325,1325,1325,1325,0
20240705,151400,19735516,1325,1325,1325,1325,407
20240705,151300,19196241,1325,1325,1325,1325,0
20240705,151200,19196241,1325,1325,1325,1325,169
20240705,151100,18972316,1326,1326,1326,1326,0
20240705,151000,18972316,1326,1326,1326,1326,0
20240705,150900,18972316,1326,1326,1326,1326,0
20240705,150800,18972316,1326,1326,1326,1326,30
20240705,150700,18932536,1326,1326,1326,1326,0
20240705,150600,18932536,1326,1326,1326,1326,0
20240705,150500,18932536,1326,1326,1326,1326,0
20240705,150400,18932536,1326,1326,1326,1326,0
20240705,150300,18932536,1326,1326,1326,1326,0
20240705,150200,18932536,1326,1326,1326,1326,0
20240705,150100,18932536,1326,1326,1326,1326,0
20240705,150000,18932536,1326,1326,1326,1326,0
20240705,145900,18932536,1326,1326,1326,1326,0
20240705,145800,18932536,1326,1326,1326,1326,1
20240705,145700,18931210,1325,1325,1325,1325,0
20240705,145600,18931210,1325,1325,1325,1325,6
20240705,145500,18923260,1326,1326,1326,1326,0
20240705,145400,18923260,1326,1326,1326,1326,0
20240705,145300,18923260,1326,1326,1326,1326,0
20240705,145200,18923260,1326,1325,1326,1325,162
20240705,145100,18708609,1324,1324,1324,1324,6
20240705,145000,18700665,1324,1324,1324,1324,0
20240705,144900,18700665,1324,1324,1324,1324,0
20240705,144800,18700665,1324,1324,1324,1324,0
20240705,144700,18700665,1324,1324,1324,1324,0
20240705,144600,18700665,1324,1324,1324,1324,6
20240705,144500,18692721,1324,1324,1324,1324,6
20240705,144400,18684777,1324,1324,1324,1324,0
20240705,144300,18684777,1324,1324,1324,1324,0
20240705,144200,18684777,1324,1324,1324,1324,0
20240705,144100,18684777,1324,1324,1324,1324,10
20240705,144000,18671537,1324,1324,1324,1324,0
20240705,143900,18671537,1324,1324,1324,1324,0
20240705,143800,18671537,1324,1324,1324,1324,0
20240705,143700,18671537,1324,1324,1324,1324,0
20240705,143600,18671537,1324,1324,1324,1324,6
20240705,143500,18663593,1324,1324,1324,1324,12
20240705,143400,18647705,1324,1324,1324,1324,0
20240705,143300,18647705,1324,1324,1324,1324,0
20240705,143200,18647705,1324,1324,1324,1324,0
20240705,143100,18647705,1324,1324,1324,1324,0
20240705,143000,18647705,1324,1324,1324,1324,0
20240705,142900,18647705,1324,1324,1324,1324,0
20240705,142800,18647705,1324,1324,1324,1324,0
20240705,142700,18647705,1324,1324,1324,1324,0
20240705,142600,18647705,1324,1324,1324,1324,0
20240705,142500,18647705,1324,1324,1324,1324,0
20240705,142400,18647705,1324,1324,1324,1324,0
20240705,142300,18647705,1324,1324,1324,1324,6
20240705,142200,18639761,1324,1324,1324,1324,0
20240705,142100,18639761,1324,1324,1324,1324,0
20240705,142000,18639761,1324,1324,1324,1324,0
20240705,141900,18639761,1324,1324,1324,1324,0
20240705,141800,18639761,1324,1324,1324,1324,0
20240705,141700,18639761,1324,1325,1325,1324,7
20240705,141600,18630492,1324,1324,1324,1324,0
20240705,141500,18630492,1324,1324,1324,1324,6
20240705,141400,18622548,1324,1324,1324,1324,0
20240705,141300,18622548,1324,1324,1324,1324,0
20240705,141200,18622548,1324,1324,1324,1324,0
20240705,141100,18622548,1324,1324,1324,1324,0
20240705,141000,18622548,1324,1324,1324,1324,0
20240705,140900,18622548,1324,1324,1324,1324,0
20240705,140800,18622548,1324,1324,1324,1324,0
20240705,140700,18622548,1324,1324,1324,1324,0
20240705,140600,18622548,1324,1324,1324,1324,6
20240705,140500,18614604,1325,1325,1325,1325,0
20240705,140400,18614604,1325,1325,1325,1325,0
20240705,140300,18614604,1325,1325,1325,1325,0
20240705,140200,18614604,1325,1325,1325,1325,0
20240705,140100,18614604,1325,1325,1325,1325,0
20240705,140000,18614604,1325,1325,1325,1325,0
20240705,135900,18614604,1325,1325,1325,1325,0
20240705,135800,18614604,1325,1325,1325,1325,0
20240705,135700,18614604,1325,1325,1325,1325,0
20240705,135600,18614604,1325,1325,1325,1325,0
20240705,135500,18614604,1325,1325,1325,1325,0
20240705,135400,18614604,1325,1325,1325,1325,0
20240705,135300,18614604,1325,1325,1325,1325,0
20240705,135200,18614604,1325,1325,1325,1325,0
20240705,135100,18614604,1325,1325,1325,1325,0
20240705,135000,18614604,1325,1325,1325,1325,5
20240705,134900,18607979,1325,1325,1325,1325,105
20240705,134800,18468854,1325,1325,1325,1325,0
20240705,134700,18468854,1325,1325,1325,1325,160
20240705,134600,18256854,1325,1322,1325,1322,66
20240705,134500,18169434,1324,1324,1324,1324,0
20240705,134400,18169434,1324,1324,1324,1324,0
20240705,134300,18169434,1324,1324,1324,1324,0
20240705,134200,18169434,1324,1323,1324,1323,90
20240705,134100,18050322,1324,1324,1324,1324,0
20240705,134000,18050322,1324,1324,1324,1324,0
20240705,133900,18050322,1324,1324,1324,1324,0
20240705,133800,18050322,1324,1324,1324,1324,0
20240705,133700,18050322,1324,1324,1324,1324,0
20240705,133600,18050322,1324,1324,1324,1324,0
20240705,133500,18050322,1324,1324,1324,1324,0
20240705,133400,18050322,1324,1324,1324,1324,0
20240705,133300,18050322,1324,1324,1324,1324,0
20240705,133200,18050322,1324,1324,1324,1324,0
20240705,133100,18050322,1324,1324,1324,1324,0
20240705,133000,18050322,1324,1324,1324,1324,0
20240705,132900,18050322,1324,1324,1324,1324,0
20240705,132800,18050322,1324,1324,1324,1324,0
20240705,132700,18050322,1324,1324,1324,1324,0
20240705,132600,18050322,1324,1324,1324,1324,0
20240705,132500,18050322,1324,1323,1324,1323,152
20240705,132400,17849107,1323,1323,1323,1323,0
20240705,132300,17849107,1323,1323,1323,1323,0
20240705,132200,17849107,1323,1323,1323,1323,5
20240705,132100,17842492,1324,1324,1324,1324,0
20240705,132000,17842492,1324,1324,1324,1324,0
20240705,131900,17842492,1324,1324,1324,1324,0
20240705,131800,17842492,1324,1324,1324,1324,0
20240705,131700,17842492,1324,1324,1324,1324,0
20240705,131600,17842492,1324,1324,1324,1324,99
20240705,131500,17711416,1323,1323,1323,1323,0
20240705,131400,17711416,1323,1323,1323,1323,0
20240705,131300,17711416,1323,1323,1323,1323,0
20240705,131200,17711416,1323,1323,1323,1323,15
20240705,131100,17691571,1323,1323,1323,1323,6
20240705,131000,17683633,1324,1324,1324,1324,0
20240705,130900,17683633,1324,1324,1324,1324,1
20240705,130800,17682309,1323,1323,1323,1323,0
20240705,130700,17682309,1323,1323,1323,1323,0
20240705,130600,17682309,1323,1323,1323,1323,6
20240705,130500,17674371,1323,1323,1323,1323,0
20240705,130400,17674371,1323,1323,1323,1323,0
20240705,130300,17674371,1323,1323,1323,1323,50
20240705,130200,17608221,1324,1324,1324,1324,0
20240705,130100,17608221,1324,1324,1324,1324,0
20240705,130000,17608221,1324,1324,1324,1324,0
20240705,125900,17608221,1324,1324,1324,1324,0
20240705,125800,17608221,1324,1324,1324,1324,0
20240705,125700,17608221,1324,1324,1324,1324,1
20240705,125600,17606897,1322,1322,1322,1322,0
20240705,125500,17606897,1322,1322,1322,1322,0
20240705,125400,17606897,1322,1322,1322,1322,654
20240705,125300,16742309,1326,1326,1326,1326,0
20240705,125200,16742309,1326,1326,1326,1326,0
20240705,125100,16742309,1326,1326,1326,1326,0
20240705,125000,16742309,1326,1326,1326,1326,0
20240705,124900,16742309,1326,1326,1326,1326,0
20240705,124800,16742309,1326,1326,1326,1326,192
20240705,124700,16487717,1325,1325,1325,1325,0
20240705,124600,16487717,1325,1324,1325,1324,314
20240705,124500,16071832,1323,1323,1323,1323,6
20240705,124400,16063894,1323,1323,1323,1323,0
20240705,124300,16063894,1323,1323,1323,1323,0
20240705,124200,16063894,1323,1323,1323,1323,84
20240705,124100,15952762,1322,1322,1322,1322,210
20240705,124000,15675142,1321,1321,1321,1321,0
20240705,123900,15675142,1321,1321,1321,1321,0
20240705,123800,15675142,1321,1321,1321,1321,0
20240705,123700,15675142,1321,1321,1321,1321,0
20240705,123600,15675142,1321,1321,1321,1321,6
20240705,123500,15667216,1321,1321,1321,1321,0
20240705,123400,15667216,1321,1321,1321,1321,0
20240705,123300,15667216,1321,1321,1321,1321,0
20240705,123200,15667216,1321,1321,1321,1321,0
20240705,123100,15667216,1321,1321,1321,1321,0
20240705,123000,15667216,1321,1321,1321,1321,0
20240705,122900,15667216,1321,1321,1321,1321,0
20240705,122800,15667216,1321,1321,1321,1321,0
20240705,122700,15667216,1321,1321,1321,1321,1
20240705,122600,15665895,1322,1322,1322,1322,0
20240705,122500,15665895,1322,1322,1322,1322,0
20240705,122400,15665895,1322,1322,1322,1322,0
20240705,122300,15665895,1322,1322,1322,1322,379
20240705,122200,15164857,1322,1324,1324,1322,2507
20240705,122100,11850373,1324,1324,1324,1324,0
20240705,122000,11850373,1324,1324,1324,1324,0
20240705,121900,11850373,1324,1324,1324,1324,1
20240705,121800,11849049,1325,1325,1325,1325,0
20240705,121700,11849049,1325,1325,1325,1325,0
20240705,121600,11849049,1325,1325,1325,1325,0
20240705,121500,11849049,1325,1325,1325,1325,0
20240705,121400,11849049,1325,1325,1325,1325,0
20240705,121300,11849049,1325,1325,1325,1325,0
20240705,121200,11849049,1325,1325,1325,1325,0
20240705,121100,11849049,1325,1325,1325,1325,73
20240705,121000,11752324,1325,1325,1325,1325,543
20240705,120900,11032849,1326,1326,1326,1326,0
20240705,120800,11032849,1326,1326,1326,1326,0
20240705,120700,11032849,1326,1326,1326,1326,0
20240705,120600,11032849,1326,1328,1328,1326,2279
20240705,120500,8010467,1331,1331,1331,1331,0
20240705,120400,8010467,1331,1331,1331,1331,0
20240705,120300,8010467,1331,1331,1331,1331,0
20240705,120200,8010467,1331,1331,1331,1331,0
20240705,120100,8010467,1331,1331,1331,1331,0
20240705,120000,8010467,1331,1331,1331,1331,0
20240705,115900,8010467,1331,1331,1331,1331,0
20240705,115800,8010467,1331,1331,1331,1331,0
20240705,115700,8010467,1331,1331,1331,1331,0
20240705,115600,8010467,1331,1331,1331,1331,0
20240705,115500,8010467,1331,1331,1331,1331,0
20240705,115400,8010467,1331,1331,1331,1331,0
20240705,115300,8010467,1331,1331,1331,1331,0
20240705,115200,8010467,1331,1331,1331,1331,0
20240705,115100,8010467,1331,1331,1331,1331,0
20240705,115000,8010467,1331,1331,1331,1331,0
20240705,114900,8010467,1331,1331,1331,1331,37
20240705,114800,7961220,1329,1329,1329,1329,0
20240705,114700,7961220,1329,1329,1329,1329,0
20240705,114600,7961220,1329,1329,1329,1329,0
20240705,114500,7961220,1329,1329,1329,1329,0
20240705,114400,7961220,1329,1329,1329,1329,0
20240705,114300,7961220,1329,1329,1329,1329,0
20240705,114200,7961220,1329,1329,1329,1329,0
20240705,114100,7961220,1329,1329,1329,1329,0
20240705,114000,7961220,1329,1329,1329,1329,0
20240705,113900,7961220,1329,1329,1329,1329,0
20240705,113800,7961220,1329,1329,1329,1329,0
20240705,113700,7961220,1329,1329,1329,1329,0
20240705,113600,7961220,1329,1329,1329,1329,0
20240705,113500,7961220,1329,1329,1329,1329,0
20240705,113400,7961220,1329,1329,1329,1329,0
20240705,113300,7961220,1329,1329,1329,1329,0
20240705,113200,7961220,1329,1329,1329,1329,0
20240705,113100,7961220,1329,1329,1329,1329,0
20240705,113000,7961220,1329,1329,1329,1329,0
20240705,112900,7961220,1329,1329,1329,1329,0
20240705,112800,7961220,1329,1329,1329,1329,0
20240705,112700,7961220,1329,1329,1329,1329,0
20240705,112600,7961220,1329,1329,1329,1329,0
20240705,112500,7961220,1329,1329,1329,1329,0
20240705,112400,7961220,1329,1329,1329,1329,0
20240705,112300,7961220,1329,1329,1329,1329,0
20240705,112200,7961220,1329,1329,1329,1329,0
20240705,112100,7961220,1329,1329,1329,1329,0
20240705,112000,7961220,1329,1329,1329,1329,0
20240705,111900,7961220,1329,1329,1329,1329,0
20240705,111800,7961220,1329,1329,1329,1329,0
20240705,111700,7961220,1329,1329,1329,1329,0
20240705,111600,7961220,1329,1329,1329,1329,0
20240705,111500,7961220,1329,1329,1329,1329,0
20240705,111400,7961220,1329,1329,1329,1329,0
20240705,111300,7961220,1329,1329,1329,1329,0
20240705,111200,7961220,1329,1329,1329,1329,0
20240705,111100,7961220,1329,1329,1329,1329,0
20240705,111000,7961220,1329,1328,1329,1328,82
20240705,110900,7852283,1328,1328,1328,1328,0
20240705,110800,7852283,1328,1328,1328,1328,0
20240705,110700,7852283,1328,1328,1328,1328,0
20240705,110600,7852283,1328,1328,1328,1328,0
20240705,110500,7852283,1328,1328,1328,1328,0
20240705,110400,7852283,1328,1328,1328,1328,0
20240705,110300,7852283,1328,1328,1328,1328,0
20240705,110200,7852283,1328,1328,1328,1328,0
20240705,110100,7852283,1328,1328,1328,1328,0
20240705,110000,7852283,1328,1328,1328,1328,0
20240705,105900,7852283,1328,1328,1328,1328,0
20240705,105800,7852283,1328,1328,1328,1328,0
20240705,105700,7852283,1328,1328,1328,1328,0
20240705,105600,7852283,1328,1328,1328,1328,0
20240705,105500,7852283,1328,1328,1328,1328,1
20240705,105400,7850955,1328,1328,1328,1328,0
20240705,105300,7850955,1328,1328,1328,1328,0
20240705,105200,7850955,1328,1328,1328,1328,0
20240705,105100,7850955,1328,1328,1328,1328,3
20240705,105000,7846971,1330,1330,1330,1330,0
20240705,104900,7846971,1330,1330,1330,1330,0
20240705,104800,7846971,1330,1330,1330,1330,0
20240705,104700,7846971,1330,1330,1330,1330,0
20240705,104600,7846971,1330,1330,1330,1330,1
20240705,104500,7845641,1328,1328,1328,1328,0
20240705,104400,7845641,1328,1328,1328,1328,0
20240705,104300,7845641,1328,1328,1328,1328,3
20240705,104200,7841657,1328,1328,1328,1328,0
20240705,104100,7841657,1328,1328,1328,1328,0
20240705,104000,7841657,1328,1328,1328,1328,3
20240705,103900,7837673,1328,1328,1328,1328,0
20240705,103800,7837673,1328,1328,1328,1328,0
20240705,103700,7837673,1328,1328,1328,1328,0
20240705,103600,7837673,1328,1328,1328,1328,0
20240705,103500,7837673,1328,1328,1328,1328,0
20240705,103400,7837673,1328,1328,1328,1328,0
20240705,103300,7837673,1328,1328,1328,1328,3
20240705,103200,7833689,1329,1329,1329,1329,0
20240705,103100,7833689,1329,1329,1329,1329,0
20240705,103000,7833689,1329,1329,1329,1329,113
20240705,102900,7683512,1329,1329,1329,1328,599
20240705,102800,6887444,1329,1329,1329,1329,124
20240705,102700,6722648,1328,1328,1328,1328,0
20240705,102600,6722648,1328,1328,1328,1328,267
20240705,102500,6368072,1327,1327,1327,1327,0
20240705,102400,6368072,1327,1327,1327,1327,0
20240705,102300,6368072,1327,1327,1327,1327,3
20240705,102200,6364091,1328,1328,1328,1328,2
20240705,102100,6361435,1327,1327,1327,1327,0
20240705,102000,6361435,1327,1327,1327,1327,119
20240705,101900,6203522,1327,1327,1327,1327,0
20240705,101800,6203522,1327,1327,1327,1327,0
20240705,101700,6203522,1327,1327,1327,1327,5
20240705,101600,6196887,1326,1326,1326,1326,0
20240705,101500,6196887,1326,1326,1326,1326,0
20240705,101400,6196887,1326,1326,1326,1326,0
20240705,101300,6196887,1326,1326,1326,1326,138
20240705,101200,6013899,1325,1325,1325,1325,0
20240705,101100,6013899,1325,1325,1325,1325,310
20240705,101000,5603149,1325,1325,1325,1325,0
20240705,100900,5603149,1325,1325,1325,1325,0
20240705,100800,5603149,1325,1325,1325,1325,0
20240705,100700,5603149,1325,1325,1325,1325,0
20240705,100600,5603149,1325,1325,1325,1325,0
20240705,100500,5603149,1325,1325,1325,1325,0
20240705,100400,5603149,1325,1325,1325,1325,0
20240705,100300,5603149,1325,1325,1325,1325,0
20240705,100200,5603149,1325,1325,1325,1325,2
20240705,100100,5600499,1327,1327,1327,1327,60
20240705,100000,5520879,1327,1326,1327,1326,950
20240705,095900,4260556,1325,1325,1325,1325,300
20240705,095800,3863056,1326,1326,1326,1326,1
20240705,095700,3861730,1326,1326,1326,1326,0
20240705,095600,3861730,1326,1326,1326,1326,0
20240705,095500,3861730,1326,1326,1326,1326,0
20240705,095400,3861730,1326,1326,1326,1326,0
20240705,095300,3861730,1326,1326,1326,1326,0
20240705,095200,3861730,1326,1326,1326,1326,0
20240705,095100,3861730,1326,1326,1326,1326,0
20240705,095000,3861730,1326,1326,1326,1326,0
20240705,094900,3861730,1326,1326,1326,1326,0
20240705,094800,3861730,1326,1326,1326,1326,0
20240705,094700,3861730,1326,1326,1326,1326,0
20240705,094600,3861730,1326,1326,1326,1326,1
20240705,094500,3860404,1327,1327,1327,1327,0
20240705,094400,3860404,1327,1327,1327,1327,0
20240705,094300,3860404,1327,1327,1327,1327,0
20240705,094200,3860404,1327,1327,1327,1327,0
20240705,094100,3860404,1327,1327,1327,1327,0
20240705,094000,3860404,1327,1327,1327,1327,0
20240705,093900,3860404,1327,1327,1327,1327,0
20240705,093800,3860404,1327,1327,1327,1327,667
20240705,093700,2975295,1327,1327,1327,1327,0
20240705,093600,2975295,1327,1327,1327,1327,1
20240705,093500,2973968,1327,1327,1327,1327,0
20240705,093400,2973968,1327,1327,1327,1327,0
20240705,093300,2973968,1327,1327,1327,1327,0
20240705,093200,2973968,1327,1327,1327,1327,0
20240705,093100,2973968,1327,1328,1328,1327,103
20240705,093000,2837284,1330,1330,1330,1330,0
20240705,092900,2837284,1330,1330,1330,1330,0
20240705,092800,2837284,1330,1330,1330,1330,0
20240705,092700,2837284,1330,1330,1330,1330,0
20240705,092600,2837284,1330,1330,1330,1330,0
20240705,092500,2837284,1330,1330,1330,1330,0
20240705,092400,2837284,1330,1330,1330,1330,0
20240705,092300,2837284,1330,1330,1330,1330,0
20240705,092200,2837284,1330,1330,1330,1330,0
20240705,092100,2837284,1330,1326,1330,1325,401
20240705,092000,2305914,1329,1329,1329,1329,0
20240705,091900,2305914,1329,1329,1329,1329,7
20240705,091800,2296611,1330,1330,1330,1330,3
20240705,091700,2292621,1331,1331,1331,1331,1
20240705,091600,2291290,1330,1330,1330,1330,0
20240705,091500,2291290,1330,1330,1330,1330,0
20240705,091400,2291290,1330,1330,1330,1330,0
20240705,091300,2291290,1330,1330,1330,1330,3
20240705,091200,2287300,1331,1331,1331,1331,0
20240705,091100,2287300,1331,1331,1331,1331,0
20240705,091000,2287300,1331,1331,1331,1331,0
20240705,090900,2287300,1331,1331,1331,1331,408
20240705,090800,1744252,1331,1331,1331,1331,7
20240705,090700,1734935,1331,1331,1331,1331,0
20240705,090600,1734935,1331,1331,1331,1331,0
20240705,090500,1734935,1331,1331,1331,1331,0
20240705,090400,1734935,1331,1331,1331,1331,80
20240705,090300,1628455,1331,1331,1331,1331,0
20240705,090200,1628455,1331,1331,1331,1331,0
20240705,090100,1628455,1331,1331,1331,1331,0
20240705,090000,1628455,1331,1331,1331,1325,1226