KissMeData/066430/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,194900,17926289,543,543,543,543,130
20240704,194800,17926289,543,543,543,543,0
20240704,194700,17926289,543,543,543,543,0
20240704,194600,17926289,543,543,543,543,0
20240704,194500,17926289,543,543,543,543,0
20240704,194400,17926289,543,543,543,543,0
20240704,194300,17926289,543,543,543,543,0
20240704,194200,17926289,543,543,543,543,0
20240704,194100,17926289,543,543,543,543,0
20240704,194000,17926289,543,543,543,543,0
20240704,193900,17926289,543,543,543,543,0
20240704,193800,17926289,543,543,543,543,0
20240704,193700,17926289,543,543,543,543,0
20240704,193600,17926289,543,543,543,543,0
20240704,193500,17926289,543,543,543,543,0
20240704,193400,17926289,543,543,543,543,0
20240704,193300,17926289,543,543,543,543,0
20240704,193200,17926289,543,543,543,543,0
20240704,193100,17926289,543,543,543,543,0
20240704,193000,17926289,543,543,543,543,0
20240704,192900,17926289,543,543,543,543,0
20240704,192800,17926289,543,543,543,543,0
20240704,192700,17926289,543,543,543,543,0
20240704,192600,17926289,543,543,543,543,0
20240704,192500,17926289,543,543,543,543,0
20240704,192400,17926289,543,543,543,543,0
20240704,192300,17926289,543,543,543,543,0
20240704,192200,17926289,543,543,543,543,0
20240704,192100,17926289,543,543,543,543,0
20240704,192000,17926289,543,543,543,543,0
20240704,191900,17926289,543,543,543,543,130
20240704,191800,17926289,543,543,543,543,0
20240704,191700,17926289,543,543,543,543,0
20240704,191600,17926289,543,543,543,543,0
20240704,191500,17926289,543,543,543,543,0
20240704,191400,17926289,543,543,543,543,0
20240704,191300,17926289,543,543,543,543,0
20240704,191200,17926289,543,543,543,543,0
20240704,191100,17926289,543,543,543,543,0
20240704,191000,17926289,543,543,543,543,0
20240704,190900,17926289,543,543,543,543,0
20240704,190800,17926289,543,543,543,543,0
20240704,190700,17926289,543,543,543,543,0
20240704,190600,17926289,543,543,543,543,0
20240704,190500,17926289,543,543,543,543,0
20240704,190400,17926289,543,543,543,543,0
20240704,190300,17926289,543,543,543,543,0
20240704,190200,17926289,543,543,543,543,0
20240704,190100,17926289,543,543,543,543,0
20240704,190000,17926289,543,543,543,543,0
20240704,185900,17926289,543,543,543,543,0
20240704,185800,17926289,543,543,543,543,0
20240704,185700,17926289,543,543,543,543,0
20240704,185600,17926289,543,543,543,543,0
20240704,185500,17926289,543,543,543,543,0
20240704,185400,17926289,543,543,543,543,0
20240704,185300,17926289,543,543,543,543,0
20240704,185200,17926289,543,543,543,543,0
20240704,185100,17926289,543,543,543,543,0
20240704,185000,17926289,543,543,543,543,0
20240704,184900,17926289,543,543,543,543,130
20240704,184800,17926289,543,543,543,543,0
20240704,184700,17926289,543,543,543,543,0
20240704,184600,17926289,543,543,543,543,0
20240704,184500,17926289,543,543,543,543,0
20240704,184400,17926289,543,543,543,543,0
20240704,184300,17926289,543,543,543,543,0
20240704,184200,17926289,543,543,543,543,0
20240704,184100,17926289,543,543,543,543,0
20240704,184000,17926289,543,543,543,543,0
20240704,183900,17926289,543,543,543,543,0
20240704,183800,17926289,543,543,543,543,0
20240704,183700,17926289,543,543,543,543,0
20240704,183600,17926289,543,543,543,543,0
20240704,183500,17926289,543,543,543,543,0
20240704,183400,17926289,543,543,543,543,0
20240704,183300,17926289,543,543,543,543,0
20240704,183200,17926289,543,543,543,543,0
20240704,183100,17926289,543,543,543,543,0
20240704,183000,17926289,543,543,543,543,0
20240704,182900,17926289,543,543,543,543,0
20240704,182800,17926289,543,543,543,543,0
20240704,182700,17926289,543,543,543,543,0
20240704,182600,17926289,543,543,543,543,0
20240704,182500,17926289,543,543,543,543,0
20240704,182400,17926289,543,543,543,543,0
20240704,182300,17926289,543,543,543,543,0
20240704,182200,17926289,543,543,543,543,0
20240704,182100,17926289,543,543,543,543,0
20240704,182000,17926289,543,543,543,543,0
20240704,181900,17926289,543,543,543,543,130
20240704,181800,17926289,543,543,543,543,0
20240704,181700,17926289,543,543,543,543,0
20240704,181600,17926289,543,543,543,543,0
20240704,181500,17926289,543,543,543,543,0
20240704,181400,17926289,543,543,543,543,0
20240704,181300,17926289,543,543,543,543,0
20240704,181200,17926289,543,543,543,543,0
20240704,181100,17926289,543,543,543,543,0
20240704,181000,17926289,543,543,543,543,0
20240704,180900,17926289,543,543,543,543,0
20240704,180800,17926289,543,543,543,543,0
20240704,180700,17926289,543,543,543,543,0
20240704,180600,17926289,543,543,543,543,0
20240704,180500,17926289,543,543,543,543,0
20240704,180400,17926289,543,543,543,543,0
20240704,180300,17926289,543,543,543,543,0
20240704,180200,17926289,543,543,543,543,0
20240704,180100,17926289,543,543,543,543,0
20240704,180000,17926289,543,543,543,543,0
20240704,175900,17926289,543,543,543,543,0
20240704,175800,17926289,543,543,543,543,0
20240704,175700,17926289,543,543,543,543,0
20240704,175600,17926289,543,543,543,543,0
20240704,175500,17926289,543,543,543,543,0
20240704,175400,17926289,543,543,543,543,0
20240704,175300,17926289,543,543,543,543,0
20240704,175200,17926289,543,543,543,543,0
20240704,175100,17926289,543,543,543,543,0
20240704,175000,17926289,543,543,543,543,0
20240704,174900,17926289,543,543,543,543,130
20240704,174800,17926289,543,543,543,543,0
20240704,174700,17926289,543,543,543,543,0
20240704,174600,17926289,543,543,543,543,0
20240704,174500,17926289,543,543,543,543,0
20240704,174400,17926289,543,543,543,543,0
20240704,174300,17926289,543,543,543,543,0
20240704,174200,17926289,543,543,543,543,0
20240704,174100,17926289,543,543,543,543,0
20240704,174000,17926289,543,543,543,543,0
20240704,173900,17926289,543,543,543,543,0
20240704,173800,17926289,543,543,543,543,0
20240704,173700,17926289,543,543,543,543,0
20240704,173600,17926289,543,543,543,543,0
20240704,173500,17926289,543,543,543,543,0
20240704,173400,17926289,543,543,543,543,0
20240704,173300,17926289,543,543,543,543,0
20240704,173200,17926289,543,543,543,543,0
20240704,173100,17926289,543,543,543,543,0
20240704,173000,17926289,543,543,543,543,0
20240704,172900,17926289,543,543,543,543,0
20240704,172800,17926289,543,543,543,543,0
20240704,172700,17926289,543,543,543,543,0
20240704,172600,17926289,543,543,543,543,0
20240704,172500,17926289,543,543,543,543,0
20240704,172400,17926289,543,543,543,543,0
20240704,172300,17926289,543,543,543,543,0
20240704,172200,17926289,543,543,543,543,0
20240704,172100,17926289,543,543,543,543,0
20240704,172000,17926289,543,543,543,543,0
20240704,171900,17926289,543,543,543,543,130
20240704,171800,17926289,543,543,543,543,0
20240704,171700,17926289,543,543,543,543,0
20240704,171600,17926289,543,543,543,543,0
20240704,171500,17926289,543,543,543,543,0
20240704,171400,17926289,543,543,543,543,0
20240704,171300,17926289,543,543,543,543,0
20240704,171200,17926289,543,543,543,543,0
20240704,171100,17926289,543,543,543,543,0
20240704,171000,17926289,543,543,543,543,0
20240704,170900,17926289,543,543,543,543,0
20240704,170800,17926289,543,543,543,543,0
20240704,170700,17926289,543,543,543,543,0
20240704,170600,17926289,543,543,543,543,0
20240704,170500,17926289,543,543,543,543,0
20240704,170400,17926289,543,543,543,543,0
20240704,170300,17926289,543,543,543,543,0
20240704,170200,17926289,543,543,543,543,0
20240704,170100,17926289,543,543,543,543,0
20240704,170000,17926289,543,543,543,543,0
20240704,165900,17926289,543,543,543,543,0
20240704,165800,17926289,543,543,543,543,0
20240704,165700,17926289,543,543,543,543,0
20240704,165600,17926289,543,543,543,543,0
20240704,165500,17926289,543,543,543,543,0
20240704,165400,17926289,543,543,543,543,0
20240704,165300,17926289,543,543,543,543,0
20240704,165200,17926289,543,543,543,543,0
20240704,165100,17926289,543,543,543,543,0
20240704,165000,17926289,543,543,543,543,0
20240704,164900,17926289,543,543,543,543,130
20240704,164800,17926289,543,543,543,543,0
20240704,164700,17926289,543,543,543,543,0
20240704,164600,17926289,543,543,543,543,0
20240704,164500,17926289,543,543,543,543,0
20240704,164400,17926289,543,543,543,543,0
20240704,164300,17926289,543,543,543,543,0
20240704,164200,17926289,543,543,543,543,0
20240704,164100,17926289,543,543,543,543,0
20240704,164000,17926289,543,543,543,543,0
20240704,163900,17926289,543,543,543,543,0
20240704,163800,17926289,543,543,543,543,0
20240704,163700,17926289,543,543,543,543,0
20240704,163600,17926289,543,543,543,543,0
20240704,163500,17926289,543,543,543,543,0
20240704,163400,17926289,543,543,543,543,0
20240704,163300,17926289,543,543,543,543,0
20240704,163200,17926289,543,543,543,543,0
20240704,163100,17926289,543,543,543,543,0
20240704,163000,17926289,543,543,543,543,0
20240704,162900,17926289,543,543,543,543,0
20240704,162800,17926289,543,543,543,543,0
20240704,162700,17926289,543,543,543,543,0
20240704,162600,17926289,543,543,543,543,0
20240704,162500,17926289,543,543,543,543,0
20240704,162400,17926289,543,543,543,543,0
20240704,162300,17926289,543,543,543,543,0
20240704,162200,17926289,543,543,543,543,0
20240704,162100,17926289,543,543,543,543,0
20240704,162000,17926289,543,543,543,543,0
20240704,161900,17926289,543,543,543,543,130
20240704,161800,17926289,543,543,543,543,0
20240704,161700,17926289,543,543,543,543,0
20240704,161600,17926289,543,543,543,543,0
20240704,161500,17926289,543,543,543,543,0
20240704,161400,17926289,543,543,543,543,0
20240704,161300,17926289,543,543,543,543,0
20240704,161200,17926289,543,543,543,543,0
20240704,161100,17926289,543,543,543,543,0
20240704,161000,17926289,543,543,543,543,0
20240704,160900,17926289,543,543,543,543,0
20240704,160800,17926289,543,543,543,543,0
20240704,160700,17926289,543,543,543,543,0
20240704,160600,17926289,543,543,543,543,0
20240704,160500,17926289,543,543,543,543,0
20240704,160400,17926289,543,543,543,543,0
20240704,160300,17926289,543,543,543,543,0
20240704,160200,17926289,543,543,543,543,0
20240704,160100,17926289,543,543,543,543,0
20240704,160000,17926289,543,543,543,543,0
20240704,155900,17926289,543,543,543,543,0
20240704,155800,17926289,543,543,543,543,0
20240704,155700,17926289,543,543,543,543,0
20240704,155600,17926289,543,543,543,543,0
20240704,155500,17926289,543,543,543,543,0
20240704,155400,17926289,543,543,543,543,0
20240704,155300,17926289,543,543,543,543,0
20240704,155200,17926289,543,543,543,543,0
20240704,155100,17926289,543,543,543,543,0
20240704,155000,17926289,543,543,543,543,0
20240704,154900,17926289,543,543,543,543,130
20240704,154800,17926289,543,543,543,543,0
20240704,154700,17926289,543,543,543,543,0
20240704,154600,17926289,543,543,543,543,0
20240704,154500,17926289,543,543,543,543,0
20240704,154400,17926289,543,543,543,543,0
20240704,154300,17926289,543,543,543,543,0
20240704,154200,17926289,543,543,543,543,0
20240704,154100,17926289,543,543,543,543,0
20240704,154000,17926289,543,543,543,543,0
20240704,153900,17926289,543,543,543,543,0
20240704,153800,17926289,543,543,543,543,0
20240704,153700,17926289,543,543,543,543,0
20240704,153600,17926289,543,543,543,543,0
20240704,153500,17926289,543,543,543,543,0
20240704,153400,17926289,543,543,543,543,0
20240704,153300,17926289,543,543,543,543,0
20240704,153200,17926289,543,543,543,543,0
20240704,153100,17926289,543,543,543,543,0
20240704,153000,17926289,543,543,543,543,130
20240704,152900,17855699,546,546,546,546,0
20240704,152800,17855699,546,546,546,546,0
20240704,152700,17855699,546,546,546,546,0
20240704,152600,17855699,546,546,546,546,0
20240704,152500,17855699,546,546,546,546,0
20240704,152400,17855699,546,546,546,546,0
20240704,152300,17855699,546,546,546,546,0
20240704,152200,17855699,546,546,546,546,0
20240704,152100,17855699,546,546,546,546,0
20240704,152000,17855699,546,546,546,546,0
20240704,151900,17855699,546,546,546,546,3
20240704,151800,17854061,546,546,546,546,3
20240704,151700,17852423,546,546,546,546,3
20240704,151600,17850785,546,546,546,546,4
20240704,151500,17848601,546,546,546,546,3
20240704,151400,17846963,546,546,546,546,3
20240704,151300,17845325,546,546,546,546,3
20240704,151200,17843687,543,545,545,543,363
20240704,151100,17646034,546,546,546,546,52
20240704,151000,17617642,546,546,546,546,3
20240704,150900,17616004,546,546,546,546,3
20240704,150800,17614366,546,546,546,546,4
20240704,150700,17612182,546,546,546,546,3
20240704,150600,17610544,546,546,546,546,3
20240704,150500,17608906,546,546,546,546,3
20240704,150400,17607268,545,546,546,545,5
20240704,150300,17604539,546,546,546,546,4
20240704,150200,17602355,546,546,546,546,3
20240704,150100,17600717,546,545,546,545,262
20240704,150000,17457923,546,546,546,546,3
20240704,145900,17456285,546,546,546,546,3
20240704,145800,17454647,546,546,546,546,3
20240704,145700,17453009,546,546,546,546,4
20240704,145600,17450825,547,547,547,547,37
20240704,145500,17430586,547,547,547,547,3
20240704,145400,17428945,547,547,547,547,3
20240704,145300,17427304,547,547,547,547,4
20240704,145200,17425116,547,547,547,547,3
20240704,145100,17423475,547,547,547,547,3
20240704,145000,17421834,547,547,547,547,3
20240704,144900,17420193,547,547,547,547,4
20240704,144800,17418005,547,547,547,547,3
20240704,144700,17416364,547,547,547,547,3
20240704,144600,17414723,547,547,547,547,4
20240704,144500,17412535,547,547,547,547,3
20240704,144400,17410894,547,547,547,547,3
20240704,144300,17409253,547,547,547,547,3
20240704,144200,17407612,547,547,547,547,4
20240704,144100,17405424,547,547,547,547,3
20240704,144000,17403783,547,547,547,547,3
20240704,143900,17402142,547,547,547,547,3
20240704,143800,17400501,547,547,547,547,4
20240704,143700,17398313,547,547,547,547,478
20240704,143600,17136847,546,546,546,546,53
20240704,143500,17107909,546,546,546,546,3
20240704,143400,17106271,546,546,546,546,4
20240704,143300,17104087,546,546,546,546,3
20240704,143200,17102449,546,546,546,546,3
20240704,143100,17100811,546,546,546,546,4
20240704,143000,17098627,546,546,546,546,3
20240704,142900,17096989,546,546,546,546,103
20240704,142800,17040751,546,546,546,546,3
20240704,142700,17039113,546,546,546,546,4
20240704,142600,17036929,546,546,546,546,3
20240704,142500,17035291,546,546,546,546,3
20240704,142400,17033653,546,546,546,546,3
20240704,142300,17032015,546,546,546,546,4
20240704,142200,17029831,546,546,546,546,3
20240704,142100,17028193,546,546,546,546,3
20240704,142000,17026555,546,546,546,546,3
20240704,141900,17024917,544,546,546,544,44
20240704,141800,17000973,546,546,546,546,3
20240704,141700,16999335,546,546,546,546,3
20240704,141600,16997697,546,546,546,546,4
20240704,141500,16995513,546,546,546,546,3
20240704,141400,16993875,546,546,546,546,3
20240704,141300,16992237,546,546,546,546,3
20240704,141200,16990599,546,546,546,546,4
20240704,141100,16988415,546,546,546,546,52
20240704,141000,16960023,546,546,546,546,3
20240704,140900,16958385,546,546,546,546,3
20240704,140800,16956747,546,546,546,546,4
20240704,140700,16954563,546,546,546,546,3
20240704,140600,16952925,546,546,546,546,3
20240704,140500,16951287,546,546,546,546,3
20240704,140400,16949649,546,546,546,546,4
20240704,140300,16947465,546,546,546,546,3
20240704,140200,16945827,546,546,546,546,3
20240704,140100,16944189,546,546,546,546,3
20240704,140000,16942551,546,546,546,546,4
20240704,135900,16940367,546,546,546,546,3
20240704,135800,16938729,546,546,546,546,3
20240704,135700,16937091,546,546,546,546,4
20240704,135600,16934907,546,546,546,546,3
20240704,135500,16933269,546,546,546,546,3
20240704,135400,16931631,546,546,546,546,3
20240704,135300,16929993,546,546,546,546,4
20240704,135200,16927809,546,546,546,546,3
20240704,135100,16926171,546,546,546,546,3
20240704,135000,16924533,543,546,546,543,5
20240704,134900,16921809,546,546,546,546,4
20240704,134800,16919625,546,546,546,546,3
20240704,134700,16917987,546,546,546,546,3
20240704,134600,16916349,546,546,546,546,3
20240704,134500,16914711,546,546,546,546,4
20240704,134400,16912527,546,546,546,546,3
20240704,134300,16910889,546,546,546,546,3
20240704,134200,16909251,546,546,546,546,4
20240704,134100,16907067,546,546,546,546,3
20240704,134000,16905429,546,546,546,546,3
20240704,133900,16903791,546,546,546,546,3
20240704,133800,16902153,546,546,546,546,4
20240704,133700,16899969,546,546,546,546,3
20240704,133600,16898331,546,546,546,546,3
20240704,133500,16896693,546,546,546,546,3
20240704,133400,16895055,546,546,546,546,4
20240704,133300,16892871,546,546,546,546,3
20240704,133200,16891233,546,543,546,543,4
20240704,133100,16889052,546,546,546,546,3
20240704,133000,16887414,546,546,546,546,4
20240704,132900,16885230,546,546,546,546,3
20240704,132800,16883592,547,547,547,547,3
20240704,132700,16881951,547,547,547,547,4
20240704,132600,16879763,547,547,547,547,3
20240704,132500,16878122,547,547,547,547,3
20240704,132400,16876481,547,547,547,547,3
20240704,132300,16874840,547,547,547,547,4
20240704,132200,16872652,547,547,547,547,3
20240704,132100,16871011,547,547,547,547,3
20240704,132000,16869370,547,547,547,547,3
20240704,131900,16867729,547,547,547,547,4
20240704,131800,16865541,547,547,547,547,3
20240704,131700,16863900,547,547,547,547,3
20240704,131600,16862259,547,547,547,547,3
20240704,131500,16860618,547,547,547,547,4
20240704,131400,16858430,547,547,547,547,3
20240704,131300,16856789,547,547,547,547,3
20240704,131200,16855148,547,547,547,547,4
20240704,131100,16852960,547,547,547,547,52
20240704,131000,16824516,547,547,547,547,3
20240704,130900,16822875,547,547,547,547,3
20240704,130800,16821234,547,547,547,547,4
20240704,130700,16819046,547,547,547,547,3
20240704,130600,16817405,547,547,547,547,3
20240704,130500,16815764,547,547,547,547,3
20240704,130400,16814123,547,547,547,547,4
20240704,130300,16811935,547,547,547,547,3
20240704,130200,16810294,547,547,547,547,3
20240704,130100,16808653,547,547,547,547,3
20240704,130000,16807012,547,547,547,547,10
20240704,125900,16801542,547,547,547,547,0
20240704,125800,16801542,547,547,547,547,0
20240704,125700,16801542,547,547,547,547,4
20240704,125600,16799354,547,547,547,547,6
20240704,125500,16796072,547,547,547,547,0
20240704,125400,16796072,547,547,547,547,2003
20240704,125300,15700431,547,547,547,547,4
20240704,125200,15698243,545,543,545,543,3103
20240704,125100,14009108,544,544,544,544,203
20240704,125000,13898676,544,544,544,544,3
20240704,124900,13897044,544,544,544,544,4
20240704,124800,13894868,544,544,544,544,3
20240704,124700,13893236,544,544,544,544,3
20240704,124600,13891604,544,544,544,544,3
20240704,124500,13889972,544,544,544,544,4
20240704,124400,13887796,544,544,544,544,3
20240704,124300,13886164,544,544,544,544,3
20240704,124200,13884532,544,544,544,544,3
20240704,124100,13882900,544,544,544,544,4
20240704,124000,13880724,544,544,544,544,3
20240704,123900,13879092,544,544,544,544,3
20240704,123800,13877460,544,541,544,541,5
20240704,123700,13874743,544,544,544,544,3
20240704,123600,13873111,544,544,544,544,3
20240704,123500,13871479,544,544,544,544,3
20240704,123400,13869847,544,544,544,544,4
20240704,123300,13867671,544,544,544,544,3
20240704,123200,13866039,544,544,544,544,3
20240704,123100,13864407,544,544,544,544,3
20240704,123000,13862775,544,544,544,544,4
20240704,122900,13860599,544,544,544,544,3
20240704,122800,13858967,544,544,544,544,3
20240704,122700,13857335,544,544,544,544,3
20240704,122600,13855703,544,544,544,544,4
20240704,122500,13853527,544,544,544,544,3
20240704,122400,13851895,544,544,544,544,3
20240704,122300,13850263,544,544,544,544,4
20240704,122200,13848087,544,544,544,544,3
20240704,122100,13846455,544,544,544,544,3
20240704,122000,13844823,544,544,544,544,3
20240704,121900,13843191,544,544,544,544,4
20240704,121800,13841015,544,544,544,544,3
20240704,121700,13839383,544,544,544,544,3
20240704,121600,13837751,544,544,544,544,6
20240704,121500,13834487,544,544,544,544,4
20240704,121400,13832311,544,544,544,544,3
20240704,121300,13830679,544,544,544,544,3
20240704,121200,13829047,544,544,544,544,3
20240704,121100,13827415,541,544,544,541,54
20240704,121000,13798042,544,542,544,542,3
20240704,120900,13796413,541,544,544,541,4
20240704,120800,13794240,545,545,545,545,4
20240704,120700,13792060,542,545,545,542,2204
20240704,120600,12596382,545,544,545,544,57
20240704,120500,12565371,545,545,545,545,3
20240704,120400,12563736,545,545,545,545,4
20240704,120300,12561556,545,545,545,545,3
20240704,120200,12559921,545,545,545,545,3
20240704,120100,12558286,545,545,545,545,3
20240704,120000,12556651,545,545,545,545,4
20240704,115900,12554471,545,545,545,545,3
20240704,115800,12552836,545,545,545,545,3
20240704,115700,12551201,545,545,545,545,3
20240704,115600,12549566,545,545,545,545,4
20240704,115500,12547386,545,545,545,545,3
20240704,115400,12545751,545,545,545,545,3
20240704,115300,12544116,545,545,545,545,4
20240704,115200,12541936,545,545,545,545,3
20240704,115100,12540301,546,546,546,546,3
20240704,115000,12538663,546,546,546,546,3
20240704,114900,12537025,546,546,546,546,4
20240704,114800,12534841,546,546,546,546,3
20240704,114700,12533203,546,546,546,546,3
20240704,114600,12531565,546,546,546,546,3
20240704,114500,12529927,544,546,546,544,20
20240704,114400,12519039,546,546,546,546,3
20240704,114300,12517401,546,545,546,545,6521
20240704,114200,8963453,547,547,547,547,3
20240704,114100,8961812,547,547,547,547,4
20240704,114000,8959624,547,545,547,545,388
20240704,113900,8748158,547,547,547,547,3
20240704,113800,8746517,547,546,547,546,1836
20240704,113700,7744057,547,547,547,547,3
20240704,113600,7742416,547,547,547,547,3
20240704,113500,7740775,547,547,547,547,3
20240704,113400,7739134,547,547,547,547,106
20240704,113300,7681152,547,547,547,547,3
20240704,113200,7679511,547,547,547,547,3
20240704,113100,7677870,547,547,547,547,3
20240704,113000,7676229,547,547,547,547,4
20240704,112900,7674041,547,547,547,547,3
20240704,112800,7672400,547,547,547,547,3
20240704,112700,7670759,547,547,547,547,3
20240704,112600,7669118,547,547,547,547,4
20240704,112500,7666930,547,547,547,547,3
20240704,112400,7665289,547,547,547,547,3
20240704,112300,7663648,547,547,547,547,3
20240704,112200,7662007,547,547,547,547,4
20240704,112100,7659819,547,547,547,547,3
20240704,112000,7658178,547,547,547,547,3
20240704,111900,7656537,547,547,547,547,4
20240704,111800,7654349,547,547,547,547,3
20240704,111700,7652708,547,547,547,547,3
20240704,111600,7651067,547,547,547,547,57
20240704,111500,7619888,547,547,547,547,4
20240704,111400,7617700,547,547,547,547,3
20240704,111300,7616059,547,547,547,547,3
20240704,111200,7614418,547,547,547,547,3
20240704,111100,7612777,547,547,547,547,53
20240704,111000,7583786,547,547,547,547,3
20240704,110900,7582145,547,547,547,547,3
20240704,110800,7580504,547,547,547,547,3
20240704,110700,7578863,547,547,547,547,4
20240704,110600,7576675,547,547,547,547,3
20240704,110500,7575034,547,547,547,547,3
20240704,110400,7573393,547,547,547,547,21
20240704,110300,7561906,547,547,547,547,3
20240704,110200,7560265,547,547,547,547,3
20240704,110100,7558624,547,547,547,547,3
20240704,110000,7556983,547,547,547,547,4
20240704,105900,7554795,547,547,547,547,3
20240704,105800,7553154,547,547,547,547,3
20240704,105700,7551513,547,547,547,547,3
20240704,105600,7549872,547,547,547,547,4
20240704,105500,7547684,547,547,547,547,3
20240704,105400,7546043,547,547,547,547,3
20240704,105300,7544402,547,547,547,547,3
20240704,105200,7542761,547,547,547,547,4
20240704,105100,7540573,547,547,547,547,3
20240704,105000,7538932,547,547,547,547,3
20240704,104900,7537291,547,545,547,545,5
20240704,104800,7534558,547,547,547,547,4
20240704,104700,7532370,547,546,547,546,123
20240704,104600,7465209,547,547,547,547,3
20240704,104500,7463568,547,547,547,547,4
20240704,104400,7461380,547,547,547,547,33
20240704,104300,7443329,547,547,547,547,3
20240704,104200,7441688,547,547,547,547,3
20240704,104100,7440047,547,547,547,547,4
20240704,104000,7437859,547,547,547,547,3
20240704,103900,7436218,547,547,547,547,18
20240704,103800,7426372,547,547,547,547,3
20240704,103700,7424731,547,547,547,547,4
20240704,103600,7422543,547,547,547,547,3
20240704,103500,7420902,547,547,547,547,3
20240704,103400,7419261,547,547,547,547,4
20240704,103300,7417073,547,547,547,547,3
20240704,103200,7415432,547,547,547,547,3
20240704,103100,7413791,547,547,547,547,3
20240704,103000,7412150,547,547,547,547,4
20240704,102900,7409962,547,547,547,547,3
20240704,102800,7408321,547,547,547,547,36
20240704,102700,7388629,547,547,547,547,3
20240704,102600,7386988,547,547,547,547,4
20240704,102500,7384800,547,547,547,547,3
20240704,102400,7383159,547,547,547,547,48
20240704,102300,7356903,547,547,547,547,3
20240704,102200,7355262,547,547,547,547,4
20240704,102100,7353074,547,547,547,547,3
20240704,102000,7351433,547,547,547,547,3
20240704,101900,7349792,547,547,547,547,4
20240704,101800,7347604,547,547,547,547,3
20240704,101700,7345963,547,547,547,547,3
20240704,101600,7344322,547,547,547,547,3
20240704,101500,7342681,547,547,547,547,4
20240704,101400,7340493,547,547,547,547,6
20240704,101300,7337211,547,547,547,547,3
20240704,101200,7335570,547,547,547,547,3
20240704,101100,7333929,547,547,547,547,53
20240704,101000,7304938,546,544,546,544,1855
20240704,100900,6293484,544,544,544,544,3
20240704,100800,6291852,544,544,544,544,3
20240704,100700,6290220,544,544,544,544,4
20240704,100600,6288044,544,544,544,544,3
20240704,100500,6286412,544,544,544,544,3
20240704,100400,6284780,544,544,544,544,1503
20240704,100300,5467148,544,544,544,544,4
20240704,100200,5464972,544,544,544,544,3
20240704,100100,5463340,544,544,544,544,3
20240704,100000,5461708,544,544,544,544,4
20240704,095900,5459532,544,544,544,544,3
20240704,095800,5457900,544,544,544,544,3
20240704,095700,5456268,544,544,544,544,3
20240704,095600,5454636,544,544,544,544,4
20240704,095500,5452460,544,544,544,543,7
20240704,095400,5448653,543,544,544,543,101
20240704,095300,5393807,544,544,544,544,3
20240704,095200,5392175,544,544,544,544,4
20240704,095100,5389999,544,544,544,544,2273
20240704,095000,4153487,544,544,544,544,1004
20240704,094900,3607311,544,544,544,544,1003
20240704,094800,3061679,544,544,544,544,4
20240704,094700,3059503,544,544,544,544,6
20240704,094600,3056239,544,544,544,544,3
20240704,094500,3054607,544,544,544,544,16
20240704,094400,3045903,544,544,544,544,3
20240704,094300,3044271,544,544,544,544,3
20240704,094200,3042639,544,544,544,544,3
20240704,094100,3041007,544,544,544,544,4
20240704,094000,3038831,544,544,544,544,3
20240704,093900,3037199,544,544,544,544,16
20240704,093800,3028495,544,544,544,544,3
20240704,093700,3026863,544,544,544,544,4
20240704,093600,3024687,544,544,544,544,3
20240704,093500,3023055,544,544,544,544,3
20240704,093400,3021423,544,544,544,544,3
20240704,093300,3019791,544,544,544,544,4
20240704,093200,3017615,544,544,544,544,3
20240704,093100,3015983,544,544,544,544,3
20240704,093000,3014351,544,544,544,544,4
20240704,092900,3012175,544,544,544,544,3
20240704,092800,3010543,544,544,544,544,3
20240704,092700,3008911,544,544,544,544,3
20240704,092600,3007279,544,544,544,544,4
20240704,092500,3005103,544,544,544,544,3
20240704,092400,3003471,544,544,544,544,3
20240704,092300,3001839,544,544,544,544,3
20240704,092200,3000207,544,544,544,544,4
20240704,092100,2998031,544,543,544,543,52
20240704,092000,2969747,543,543,543,543,3
20240704,091900,2968118,544,544,544,544,3
20240704,091800,2966486,544,544,544,544,4
20240704,091700,2964310,544,544,544,544,3
20240704,091600,2962678,544,544,544,544,3
20240704,091500,2961046,544,544,544,544,4
20240704,091400,2958870,544,544,544,544,3
20240704,091300,2957238,544,544,544,544,13
20240704,091200,2950166,544,544,544,544,3
20240704,091100,2948534,544,544,544,544,4
20240704,091000,2946358,544,544,544,544,3
20240704,090900,2944726,544,544,544,544,3
20240704,090800,2943094,544,544,544,544,4
20240704,090700,2940918,544,543,544,543,4
20240704,090600,2938744,543,543,543,543,3
20240704,090500,2937115,543,543,543,543,3
20240704,090400,2935486,543,543,543,543,3
20240704,090300,2933857,543,543,543,543,4
20240704,090200,2931685,543,541,543,541,4001
20240704,090100,767138,541,541,541,541,1114
20240704,090000,164464,541,541,541,541,304