KissMeData/014530/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190000,818302890,3985,3985,3985,3985,3037
20240717,185900,818302890,3985,3985,3985,3985,0
20240717,185800,818302890,3985,3985,3985,3985,0
20240717,185700,818302890,3985,3985,3985,3985,0
20240717,185600,818302890,3985,3985,3985,3985,0
20240717,185500,818302890,3985,3985,3985,3985,0
20240717,185400,818302890,3985,3985,3985,3985,0
20240717,185300,818302890,3985,3985,3985,3985,0
20240717,185200,818302890,3985,3985,3985,3985,0
20240717,185100,818302890,3985,3985,3985,3985,0
20240717,185000,818302890,3985,3985,3985,3985,0
20240717,184900,818302890,3985,3985,3985,3985,0
20240717,184800,818302890,3985,3985,3985,3985,0
20240717,184700,818302890,3985,3985,3985,3985,0
20240717,184600,818302890,3985,3985,3985,3985,0
20240717,184500,818302890,3985,3985,3985,3985,0
20240717,184400,818302890,3985,3985,3985,3985,0
20240717,184300,818302890,3985,3985,3985,3985,0
20240717,184200,818302890,3985,3985,3985,3985,0
20240717,184100,818302890,3985,3985,3985,3985,0
20240717,184000,818302890,3985,3985,3985,3985,0
20240717,183900,818302890,3985,3985,3985,3985,0
20240717,183800,818302890,3985,3985,3985,3985,0
20240717,183700,818302890,3985,3985,3985,3985,0
20240717,183600,818302890,3985,3985,3985,3985,0
20240717,183500,818302890,3985,3985,3985,3985,0
20240717,183400,818302890,3985,3985,3985,3985,0
20240717,183300,818302890,3985,3985,3985,3985,0
20240717,183200,818302890,3985,3985,3985,3985,0
20240717,183100,818302890,3985,3985,3985,3985,0
20240717,183000,818302890,3985,3985,3985,3985,3037
20240717,182900,818302890,3985,3985,3985,3985,0
20240717,182800,818302890,3985,3985,3985,3985,0
20240717,182700,818302890,3985,3985,3985,3985,0
20240717,182600,818302890,3985,3985,3985,3985,0
20240717,182500,818302890,3985,3985,3985,3985,0
20240717,182400,818302890,3985,3985,3985,3985,0
20240717,182300,818302890,3985,3985,3985,3985,0
20240717,182200,818302890,3985,3985,3985,3985,0
20240717,182100,818302890,3985,3985,3985,3985,0
20240717,182000,818302890,3985,3985,3985,3985,0
20240717,181900,818302890,3985,3985,3985,3985,0
20240717,181800,818302890,3985,3985,3985,3985,0
20240717,181700,818302890,3985,3985,3985,3985,0
20240717,181600,818302890,3985,3985,3985,3985,0
20240717,181500,818302890,3985,3985,3985,3985,0
20240717,181400,818302890,3985,3985,3985,3985,0
20240717,181300,818302890,3985,3985,3985,3985,0
20240717,181200,818302890,3985,3985,3985,3985,0
20240717,181100,818302890,3985,3985,3985,3985,0
20240717,181000,818302890,3985,3985,3985,3985,0
20240717,180900,818302890,3985,3985,3985,3985,0
20240717,180800,818302890,3985,3985,3985,3985,0
20240717,180700,818302890,3985,3985,3985,3985,0
20240717,180600,818302890,3985,3985,3985,3985,0
20240717,180500,818302890,3985,3985,3985,3985,0
20240717,180400,818302890,3985,3985,3985,3985,0
20240717,180300,818302890,3985,3985,3985,3985,0
20240717,180200,818302890,3985,3985,3985,3985,0
20240717,180100,818302890,3985,3985,3985,3985,0
20240717,180000,818302890,3985,3985,3985,3985,3037
20240717,175900,818302890,3985,3985,3985,3985,0
20240717,175800,818302890,3985,3985,3985,3985,0
20240717,175700,818302890,3985,3985,3985,3985,0
20240717,175600,818302890,3985,3985,3985,3985,0
20240717,175500,818302890,3985,3985,3985,3985,0
20240717,175400,818302890,3985,3985,3985,3985,0
20240717,175300,818302890,3985,3985,3985,3985,0
20240717,175200,818302890,3985,3985,3985,3985,0
20240717,175100,818302890,3985,3985,3985,3985,0
20240717,175000,818302890,3985,3985,3985,3985,0
20240717,174900,818302890,3985,3985,3985,3985,0
20240717,174800,818302890,3985,3985,3985,3985,0
20240717,174700,818302890,3985,3985,3985,3985,0
20240717,174600,818302890,3985,3985,3985,3985,0
20240717,174500,818302890,3985,3985,3985,3985,0
20240717,174400,818302890,3985,3985,3985,3985,0
20240717,174300,818302890,3985,3985,3985,3985,0
20240717,174200,818302890,3985,3985,3985,3985,0
20240717,174100,818302890,3985,3985,3985,3985,0
20240717,174000,818302890,3985,3985,3985,3985,0
20240717,173900,818302890,3985,3985,3985,3985,0
20240717,173800,818302890,3985,3985,3985,3985,0
20240717,173700,818302890,3985,3985,3985,3985,0
20240717,173600,818302890,3985,3985,3985,3985,0
20240717,173500,818302890,3985,3985,3985,3985,0
20240717,173400,818302890,3985,3985,3985,3985,0
20240717,173300,818302890,3985,3985,3985,3985,0
20240717,173200,818302890,3985,3985,3985,3985,0
20240717,173100,818302890,3985,3985,3985,3985,0
20240717,173000,818302890,3985,3985,3985,3985,3037
20240717,172900,818302890,3985,3985,3985,3985,0
20240717,172800,818302890,3985,3985,3985,3985,0
20240717,172700,818302890,3985,3985,3985,3985,0
20240717,172600,818302890,3985,3985,3985,3985,0
20240717,172500,818302890,3985,3985,3985,3985,0
20240717,172400,818302890,3985,3985,3985,3985,0
20240717,172300,818302890,3985,3985,3985,3985,0
20240717,172200,818302890,3985,3985,3985,3985,0
20240717,172100,818302890,3985,3985,3985,3985,0
20240717,172000,818302890,3985,3985,3985,3985,0
20240717,171900,818302890,3985,3985,3985,3985,0
20240717,171800,818302890,3985,3985,3985,3985,0
20240717,171700,818302890,3985,3985,3985,3985,0
20240717,171600,818302890,3985,3985,3985,3985,0
20240717,171500,818302890,3985,3985,3985,3985,0
20240717,171400,818302890,3985,3985,3985,3985,0
20240717,171300,818302890,3985,3985,3985,3985,0
20240717,171200,818302890,3985,3985,3985,3985,0
20240717,171100,818302890,3985,3985,3985,3985,0
20240717,171000,818302890,3985,3985,3985,3985,0
20240717,170900,818302890,3985,3985,3985,3985,0
20240717,170800,818302890,3985,3985,3985,3985,0
20240717,170700,818302890,3985,3985,3985,3985,0
20240717,170600,818302890,3985,3985,3985,3985,0
20240717,170500,818302890,3985,3985,3985,3985,0
20240717,170400,818302890,3985,3985,3985,3985,0
20240717,170300,818302890,3985,3985,3985,3985,0
20240717,170200,818302890,3985,3985,3985,3985,0
20240717,170100,818302890,3985,3985,3985,3985,0
20240717,170000,818302890,3985,3985,3985,3985,3037
20240717,165900,818302890,3985,3985,3985,3985,0
20240717,165800,818302890,3985,3985,3985,3985,0
20240717,165700,818302890,3985,3985,3985,3985,0
20240717,165600,818302890,3985,3985,3985,3985,0
20240717,165500,818302890,3985,3985,3985,3985,0
20240717,165400,818302890,3985,3985,3985,3985,0
20240717,165300,818302890,3985,3985,3985,3985,0
20240717,165200,818302890,3985,3985,3985,3985,0
20240717,165100,818302890,3985,3985,3985,3985,0
20240717,165000,818302890,3985,3985,3985,3985,0
20240717,164900,818302890,3985,3985,3985,3985,0
20240717,164800,818302890,3985,3985,3985,3985,0
20240717,164700,818302890,3985,3985,3985,3985,0
20240717,164600,818302890,3985,3985,3985,3985,0
20240717,164500,818302890,3985,3985,3985,3985,0
20240717,164400,818302890,3985,3985,3985,3985,0
20240717,164300,818302890,3985,3985,3985,3985,0
20240717,164200,818302890,3985,3985,3985,3985,0
20240717,164100,818302890,3985,3985,3985,3985,0
20240717,164000,818302890,3985,3985,3985,3985,0
20240717,163900,818302890,3985,3985,3985,3985,0
20240717,163800,818302890,3985,3985,3985,3985,0
20240717,163700,818302890,3985,3985,3985,3985,0
20240717,163600,818302890,3985,3985,3985,3985,0
20240717,163500,818302890,3985,3985,3985,3985,0
20240717,163400,818302890,3985,3985,3985,3985,0
20240717,163300,818302890,3985,3985,3985,3985,0
20240717,163200,818302890,3985,3985,3985,3985,0
20240717,163100,818302890,3985,3985,3985,3985,0
20240717,163000,818302890,3985,3985,3985,3985,3037
20240717,162900,818302890,3985,3985,3985,3985,0
20240717,162800,818302890,3985,3985,3985,3985,0
20240717,162700,818302890,3985,3985,3985,3985,0
20240717,162600,818302890,3985,3985,3985,3985,0
20240717,162500,818302890,3985,3985,3985,3985,0
20240717,162400,818302890,3985,3985,3985,3985,0
20240717,162300,818302890,3985,3985,3985,3985,0
20240717,162200,818302890,3985,3985,3985,3985,0
20240717,162100,818302890,3985,3985,3985,3985,0
20240717,162000,818302890,3985,3985,3985,3985,0
20240717,161900,818302890,3985,3985,3985,3985,0
20240717,161800,818302890,3985,3985,3985,3985,0
20240717,161700,818302890,3985,3985,3985,3985,0
20240717,161600,818302890,3985,3985,3985,3985,0
20240717,161500,818302890,3985,3985,3985,3985,0
20240717,161400,818302890,3985,3985,3985,3985,0
20240717,161300,818302890,3985,3985,3985,3985,0
20240717,161200,818302890,3985,3985,3985,3985,0
20240717,161100,818302890,3985,3985,3985,3985,0
20240717,161000,818302890,3985,3985,3985,3985,0
20240717,160900,818302890,3985,3985,3985,3985,0
20240717,160800,818302890,3985,3985,3985,3985,0
20240717,160700,818302890,3985,3985,3985,3985,0
20240717,160600,818302890,3985,3985,3985,3985,0
20240717,160500,818302890,3985,3985,3985,3985,0
20240717,160400,818302890,3985,3985,3985,3985,0
20240717,160300,818302890,3985,3985,3985,3985,0
20240717,160200,818302890,3985,3985,3985,3985,0
20240717,160100,818302890,3985,3985,3985,3985,0
20240717,160000,818302890,3985,3985,3985,3985,3037
20240717,155900,818302890,3985,3985,3985,3985,0
20240717,155800,818302890,3985,3985,3985,3985,0
20240717,155700,818302890,3985,3985,3985,3985,0
20240717,155600,818302890,3985,3985,3985,3985,0
20240717,155500,818302890,3985,3985,3985,3985,0
20240717,155400,818302890,3985,3985,3985,3985,0
20240717,155300,818302890,3985,3985,3985,3985,0
20240717,155200,818302890,3985,3985,3985,3985,0
20240717,155100,818302890,3985,3985,3985,3985,0
20240717,155000,818302890,3985,3985,3985,3985,0
20240717,154900,818302890,3985,3985,3985,3985,0
20240717,154800,818302890,3985,3985,3985,3985,0
20240717,154700,818302890,3985,3985,3985,3985,0
20240717,154600,818302890,3985,3985,3985,3985,0
20240717,154500,818302890,3985,3985,3985,3985,0
20240717,154400,818302890,3985,3985,3985,3985,0
20240717,154300,818302890,3985,3985,3985,3985,0
20240717,154200,818302890,3985,3985,3985,3985,0
20240717,154100,818302890,3985,3985,3985,3985,0
20240717,154000,818302890,3985,3985,3985,3985,0
20240717,153900,818302890,3985,3985,3985,3985,0
20240717,153800,818302890,3985,3985,3985,3985,0
20240717,153700,818302890,3985,3985,3985,3985,0
20240717,153600,818302890,3985,3985,3985,3985,0
20240717,153500,818302890,3985,3985,3985,3985,0
20240717,153400,818302890,3985,3985,3985,3985,0
20240717,153300,818302890,3985,3985,3985,3985,0
20240717,153200,818302890,3985,3985,3985,3985,0
20240717,153100,818302890,3985,3985,3985,3985,0
20240717,153000,818302890,3985,3985,3985,3985,6074
20240717,152900,806200445,4005,4005,4005,4005,0
20240717,152800,806200445,4005,4005,4005,4005,0
20240717,152700,806200445,4005,4005,4005,4005,0
20240717,152600,806200445,4005,4005,4005,4005,0
20240717,152500,806200445,4005,4005,4005,4005,0
20240717,152400,806200445,4005,4005,4005,4005,0
20240717,152300,806200445,4005,4005,4005,4005,0
20240717,152200,806200445,4005,4005,4005,4005,0
20240717,152100,806200445,4005,4005,4005,4005,0
20240717,152000,806200445,4005,4005,4005,4005,0
20240717,151900,806200445,4005,4000,4005,4000,334
20240717,151800,804864440,4000,3995,4000,3985,10691
20240717,151700,762232805,4000,4000,4000,4000,0
20240717,151600,762232805,4000,4000,4000,3990,17377
20240717,151500,692879715,4000,3995,4000,3995,2616
20240717,151400,682425680,4000,4000,4000,4000,0
20240717,151300,682425680,4000,4000,4000,4000,1
20240717,151200,682421680,3995,3995,3995,3995,5
20240717,151100,682401705,4000,4000,4000,3995,117
20240717,151000,681934255,4000,4000,4000,3995,727
20240717,150900,679027255,4000,3995,4000,3995,1763
20240717,150800,671984065,3995,4000,4000,3995,567
20240717,150700,669716090,4000,4000,4000,4000,38
20240717,150600,669564090,4000,4000,4000,4000,0
20240717,150500,669564090,4000,4000,4000,4000,0
20240717,150400,669564090,4000,4000,4000,4000,1
20240717,150300,669560090,4000,4000,4000,4000,99
20240717,150200,669164090,4005,4005,4005,4005,0
20240717,150100,669164090,4005,4005,4005,4005,0
20240717,150000,669164090,4005,4005,4005,4000,3042
20240717,145900,656995985,4005,4005,4005,4005,1
20240717,145800,656991980,4000,4000,4000,4000,0
20240717,145700,656991980,4000,4000,4000,4000,100
20240717,145600,656591980,4005,4005,4005,4005,0
20240717,145500,656591980,4005,4000,4005,4000,1321
20240717,145400,651307975,4000,4000,4000,4000,1000
20240717,145300,647307975,4005,4005,4005,4005,0
20240717,145200,647307975,4005,4005,4005,4005,0
20240717,145100,647307975,4005,4005,4005,4005,0
20240717,145000,647307975,4005,4005,4005,4005,0
20240717,144900,647307975,4005,4005,4005,4005,0
20240717,144800,647307975,4005,4005,4005,4005,0
20240717,144700,647307975,4005,4005,4005,4005,0
20240717,144600,647307975,4005,4005,4005,4005,50
20240717,144500,647107725,4005,4010,4010,4005,5332
20240717,144400,625742055,4010,4010,4010,4010,1
20240717,144300,625738045,4010,4010,4010,4010,50
20240717,144200,625537545,4015,4015,4015,4015,0
20240717,144100,625537545,4015,4015,4015,4015,1
20240717,144000,625533530,4010,4015,4015,4010,411
20240717,143900,623885415,4010,4010,4010,4010,1098
20240717,143800,619482435,4005,4005,4005,4005,1169
20240717,143700,614800590,4010,4005,4010,4005,1235
20240717,143600,609854270,4010,4010,4010,4010,0
20240717,143500,609854270,4010,4010,4010,4010,347
20240717,143400,608462800,4010,4010,4010,4010,1
20240717,143300,608458790,4010,4010,4010,4010,0
20240717,143200,608458790,4010,4010,4010,4010,0
20240717,143100,608458790,4010,4010,4010,4010,60
20240717,143000,608218190,4010,4010,4010,4010,0
20240717,142900,608218190,4010,4010,4010,4010,427
20240717,142800,606505920,4010,4010,4010,4010,100
20240717,142700,606104920,4010,4010,4010,4010,144
20240717,142600,605527480,4010,4010,4010,4010,0
20240717,142500,605527480,4010,4010,4010,4010,797
20240717,142400,602331510,4015,4015,4015,4015,0
20240717,142300,602331510,4015,4015,4015,4015,0
20240717,142200,602331510,4015,4015,4015,4015,0
20240717,142100,602331510,4015,4015,4015,4015,0
20240717,142000,602331510,4015,4015,4015,4015,634
20240717,141900,599786000,4015,4015,4015,4015,72
20240717,141800,599496920,4015,4015,4015,4015,429
20240717,141700,597774485,4015,4015,4015,4015,1050
20240717,141600,593558735,4015,4015,4015,4015,200
20240717,141500,592755735,4015,4015,4015,4015,4
20240717,141400,592739675,4015,4015,4015,4015,5
20240717,141300,592719600,4020,4020,4020,4020,1
20240717,141200,592715580,4015,4015,4015,4015,10
20240717,141100,592675430,4020,4020,4020,4020,0
20240717,141000,592675430,4020,4020,4020,4020,51
20240717,140900,592470410,4020,4020,4020,4020,0
20240717,140800,592470410,4020,4015,4020,4015,456
20240717,140700,590639540,4015,4015,4015,4015,0
20240717,140600,590639540,4015,4015,4015,4015,1000
20240717,140500,586624540,4010,4015,4015,4010,1030
20240717,140400,582489590,4015,4015,4015,4015,571
20240717,140300,580197025,4015,4015,4015,4015,115
20240717,140200,579735300,4010,4010,4010,4010,151
20240717,140100,579129790,4015,4015,4015,4015,15
20240717,140000,579069565,4015,4015,4015,4015,601
20240717,135900,576656550,4015,4015,4015,4015,0
20240717,135800,576656550,4015,4015,4015,4015,1
20240717,135700,576652535,4010,4015,4015,4010,100
20240717,135600,576251530,4010,4010,4010,4010,1
20240717,135500,576247520,4005,4010,4010,4005,3570
20240717,135400,561931935,4015,4015,4015,4015,1
20240717,135300,561927920,4010,4010,4010,4010,100
20240717,135200,561526920,4015,4015,4015,4015,200
20240717,135100,560723920,4015,4015,4020,4015,214
20240717,135000,559864705,4015,4015,4015,4015,0
20240717,134900,559864705,4015,4020,4020,4015,379
20240717,134800,558343010,4015,4020,4020,4015,365
20240717,134700,556877530,4015,4015,4015,4015,666
20240717,134600,554203540,4015,4015,4015,4015,33
20240717,134500,554071045,4015,4015,4015,4015,206
20240717,134400,553243955,4020,4020,4020,4020,0
20240717,134300,553243955,4020,4015,4020,4015,62
20240717,134200,552995020,4015,4015,4015,4015,144
20240717,134100,552416860,4020,4020,4020,4020,49
20240717,134000,552219880,4020,4015,4020,4015,224
20240717,133900,551320400,4020,4020,4020,4020,3
20240717,133800,551308340,4020,4015,4020,4015,2298
20240717,133700,542081865,4015,4015,4015,4015,100
20240717,133600,541680365,4015,4015,4015,4015,0
20240717,133500,541680365,4015,4015,4015,4015,0
20240717,133400,541680365,4015,4015,4015,4015,1
20240717,133300,541676350,4010,4010,4010,4010,75
20240717,133200,541375600,4010,4010,4010,4010,10
20240717,133100,541335500,4010,4010,4010,4010,8
20240717,133000,541303420,4010,4010,4010,4010,1
20240717,132900,541299410,4010,4010,4010,4010,6
20240717,132800,541275350,4015,4015,4015,4015,0
20240717,132700,541275350,4015,4010,4015,4010,2004
20240717,132600,533239305,4005,4010,4010,4005,2
20240717,132500,533231290,4000,4000,4000,4000,0
20240717,132400,533231290,4000,4005,4005,4000,461
20240717,132300,531386885,4005,4005,4005,4005,0
20240717,132200,531386885,4005,4005,4005,4005,0
20240717,132100,531386885,4005,4005,4005,4005,15
20240717,132000,531326810,4010,4010,4010,4010,0
20240717,131900,531326810,4010,4010,4010,4010,20
20240717,131800,531246610,4010,4010,4010,4010,20
20240717,131700,531166410,4010,4010,4010,4010,250
20240717,131600,530163910,4000,4010,4010,4000,4
20240717,131500,530147900,4005,4005,4005,4005,2154
20240717,131400,521521130,4005,4005,4005,4005,1000
20240717,131300,517516130,4010,4010,4010,4010,0
20240717,131200,517516130,4010,4010,4010,4010,0
20240717,131100,517516130,4010,4010,4010,4010,0
20240717,131000,517516130,4010,4010,4010,4010,125
20240717,130900,517014880,4010,4010,4010,4010,0
20240717,130800,517014880,4010,4010,4010,4010,0
20240717,130700,517014880,4010,4010,4010,4010,0
20240717,130600,517014880,4010,4010,4010,4010,50
20240717,130500,516814380,4010,4010,4010,4010,0
20240717,130400,516814380,4010,4010,4010,4010,300
20240717,130300,515611380,4010,4010,4010,4010,125
20240717,130200,515110130,4005,4005,4005,4005,300
20240717,130100,513908630,4010,4010,4010,4010,20
20240717,130000,513828430,4010,4010,4010,4010,0
20240717,125900,513828430,4010,4010,4010,4010,0
20240717,125800,513828430,4010,4010,4010,4010,0
20240717,125700,513828430,4010,4010,4010,4010,0
20240717,125600,513828430,4010,4010,4010,4010,4
20240717,125500,513812390,4010,4010,4010,4010,0
20240717,125400,513812390,4010,4010,4010,4010,0
20240717,125300,513812390,4010,4010,4010,4010,0
20240717,125200,513812390,4010,4010,4010,4010,0
20240717,125100,513812390,4010,4010,4010,4005,5
20240717,125000,513792350,4005,4005,4005,4005,11
20240717,124900,513748295,4005,4010,4010,4005,1001
20240717,124800,509739285,4005,4005,4005,4005,6
20240717,124700,509715255,4010,4010,4010,4010,99
20240717,124600,509318265,4015,4015,4015,4015,1
20240717,124500,509314250,4010,4010,4010,4010,1
20240717,124400,509310240,4015,4015,4015,4015,5
20240717,124300,509290165,4015,4015,4015,4015,2
20240717,124200,509282135,4015,4015,4015,4015,0
20240717,124100,509282135,4015,4015,4015,4015,11
20240717,124000,509237970,4010,4010,4010,4010,75
20240717,123900,508937220,4010,4010,4010,4010,1831
20240717,123800,501594910,4010,4010,4010,4010,0
20240717,123700,501594910,4010,4010,4010,4010,2
20240717,123600,501586890,4005,4005,4005,4005,0
20240717,123500,501586890,4005,4005,4005,4005,1050
20240717,123400,497381640,4010,4010,4010,4010,100
20240717,123300,496980640,4010,4010,4010,4010,1
20240717,123200,496976630,4010,4010,4010,4010,0
20240717,123100,496976630,4010,4010,4010,4010,300
20240717,123000,495773630,4010,4010,4010,4010,0
20240717,122900,495773630,4010,4010,4010,4010,2
20240717,122800,495765610,4005,4010,4010,4005,106
20240717,122700,495341050,4010,4010,4010,4010,0
20240717,122600,495341050,4010,4010,4010,4010,0
20240717,122500,495341050,4010,4010,4010,4010,0
20240717,122400,495341050,4010,4010,4010,4010,0
20240717,122300,495341050,4010,4015,4015,4010,344
20240717,122200,493961605,4015,4015,4015,4015,100
20240717,122100,493560105,4010,4010,4010,4010,8
20240717,122000,493528025,4015,4015,4015,4015,0
20240717,121900,493528025,4015,4015,4015,4015,0
20240717,121800,493528025,4015,4015,4015,4015,0
20240717,121700,493528025,4015,4015,4015,4015,14
20240717,121600,493471815,4015,4005,4015,4005,172
20240717,121500,492782895,4015,4015,4015,4015,0
20240717,121400,492782895,4015,4015,4015,4015,0
20240717,121300,492782895,4015,4015,4015,4015,0
20240717,121200,492782895,4015,4015,4015,4015,0
20240717,121100,492782895,4015,4010,4015,4010,530
20240717,121000,490657445,4010,4010,4010,4010,1100
20240717,120900,486246445,4010,4010,4010,4010,1242
20240717,120800,481266025,4010,4010,4010,4010,20
20240717,120700,481185825,4010,4010,4010,4010,2242
20240717,120600,472195405,4015,4015,4015,4015,0
20240717,120500,472195405,4015,4015,4015,4015,0
20240717,120400,472195405,4015,4015,4015,4015,0
20240717,120300,472195405,4015,4015,4015,4015,0
20240717,120200,472195405,4015,4015,4015,4015,2604
20240717,120100,461740345,4015,4015,4015,4015,0
20240717,120000,461740345,4015,4015,4015,4015,5
20240717,115900,461720270,4020,4020,4020,4020,0
20240717,115800,461720270,4020,4020,4020,4020,0
20240717,115700,461720270,4020,4020,4020,4020,0
20240717,115600,461720270,4020,4015,4020,4015,201
20240717,115500,460913250,4020,4020,4020,4020,2
20240717,115400,460905210,4015,4015,4020,4015,62
20240717,115300,460656255,4020,4015,4020,4015,37
20240717,115200,460507575,4025,4020,4025,4020,6
20240717,115100,460483450,4025,4025,4025,4025,0
20240717,115000,460483450,4025,4025,4025,4025,5
20240717,114900,460463325,4025,4015,4025,4015,7522
20240717,114800,430203480,4020,4020,4020,4020,183
20240717,114700,429467820,4020,4020,4020,4020,1
20240717,114600,429463800,4015,4015,4015,4015,104
20240717,114500,429046240,4015,4015,4015,4015,0
20240717,114400,429046240,4015,4015,4015,4015,17
20240717,114300,428977985,4020,4015,4020,4015,2
20240717,114200,428969950,4015,4010,4015,4010,3912
20240717,114100,413263290,4015,4015,4015,4015,500
20240717,114000,411255790,4015,4015,4015,4015,2
20240717,113900,411247760,4005,4005,4005,4005,0
20240717,113800,411247760,4005,4010,4010,4005,5000
20240717,113700,391219220,4010,4010,4010,4010,311
20240717,113600,389972110,4015,4010,4015,4010,2
20240717,113500,389964085,4015,4015,4015,4015,0
20240717,113400,389964085,4015,4010,4015,4010,302
20240717,113300,388753055,4015,4015,4015,4015,0
20240717,113200,388753055,4015,4015,4015,4015,4
20240717,113100,388736995,4015,4015,4015,4015,4
20240717,113000,388720935,4015,4015,4015,4015,0
20240717,112900,388720935,4015,4015,4015,4015,0
20240717,112800,388720935,4015,4015,4015,4015,0
20240717,112700,388720935,4015,4015,4015,4010,27
20240717,112600,388612655,4010,4010,4010,4010,351
20240717,112500,387205145,4010,4010,4010,4010,50
20240717,112400,387004645,4015,4015,4015,4015,1
20240717,112300,387000630,4010,4010,4010,4010,208
20240717,112200,386166550,4010,4010,4010,4010,6010
20240717,112100,362066450,4010,4005,4010,4005,5535
20240717,112000,339872600,4005,4005,4005,4005,0
20240717,111900,339872600,4005,4005,4005,4005,30
20240717,111800,339752450,4005,4005,4005,4005,970
20240717,111700,335867600,4005,4005,4005,4005,0
20240717,111600,335867600,4005,4005,4005,4005,5
20240717,111500,335847575,4005,4005,4005,4005,0
20240717,111400,335847575,4005,4005,4005,4005,6
20240717,111300,335823545,3995,4005,4005,3995,3293
20240717,111200,322655225,4005,4005,4005,4005,1197
20240717,111100,317861240,4010,4010,4010,4010,1
20240717,111000,317857230,4005,4005,4010,4005,319
20240717,110900,316579590,4010,4010,4010,4010,0
20240717,110800,316579590,4010,4010,4010,4010,36
20240717,110700,316435230,4010,4010,4010,4010,1
20240717,110600,316431220,4005,4010,4010,4005,501
20240717,110500,314424710,4010,4010,4010,4010,0
20240717,110400,314424710,4010,4010,4010,4010,0
20240717,110300,314424710,4010,4005,4010,4005,24
20240717,110200,314328585,4010,4010,4010,4010,0
20240717,110100,314328585,4010,4010,4010,4010,0
20240717,110000,314328585,4010,4010,4010,4010,0
20240717,105900,314328585,4010,4010,4010,4010,5127
20240717,105800,293769315,4005,4005,4005,4005,0
20240717,105700,293769315,4005,4005,4005,4005,100
20240717,105600,293368815,4010,4010,4010,4010,0
20240717,105500,293368815,4010,4000,4010,4000,1637
20240717,105400,286820805,4005,4005,4005,4005,444
20240717,105300,285042585,4005,4010,4010,4005,142
20240717,105200,284473870,4010,4010,4010,4010,499
20240717,105100,282472880,4010,4005,4010,4005,13
20240717,105000,282420810,4015,4005,4015,4005,2
20240717,104900,282412790,4015,4015,4015,4015,0
20240717,104800,282412790,4015,4015,4015,4015,142
20240717,104700,281842660,4015,4015,4015,4015,21
20240717,104600,281758345,4015,4010,4015,4010,249
20240717,104500,280758785,4015,4015,4015,4015,0
20240717,104400,280758785,4015,4010,4015,4010,1100
20240717,104300,276347780,4010,4010,4010,4010,721
20240717,104200,273456570,4010,4010,4010,4010,0
20240717,104100,273456570,4010,4010,4010,4010,0
20240717,104000,273456570,4010,4010,4010,4010,0
20240717,103900,273456570,4010,4005,4010,4005,311
20240717,103800,272209475,4010,4010,4010,4010,0
20240717,103700,272209475,4010,4010,4010,4010,1
20240717,103600,272205465,4000,4000,4000,4000,0
20240717,103500,272205465,4000,4005,4005,4000,1301
20240717,103400,266999670,4005,4005,4005,4005,0
20240717,103300,266999670,4005,4005,4005,4005,9
20240717,103200,266963625,4005,4005,4005,4005,7991
20240717,103100,234959670,4005,4005,4005,4005,1
20240717,103000,234955665,4000,4005,4005,4000,300
20240717,102900,233755165,4005,4005,4005,4005,0
20240717,102800,233755165,4005,4000,4005,4000,38
20240717,102700,233603160,4000,4000,4000,4000,263
20240717,102600,232551160,4000,4000,4000,4000,0
20240717,102500,232551160,4000,4000,4000,4000,737
20240717,102400,229603160,4005,4005,4005,4005,1
20240717,102300,229599155,4000,4000,4000,4000,0
20240717,102200,229599155,4000,3995,4000,3995,1116
20240717,102100,225135330,4000,3990,4000,3990,243
20240717,102000,224165750,4000,4000,4000,4000,0
20240717,101900,224165750,4000,4000,4000,4000,0
20240717,101800,224165750,4000,4000,4000,4000,0
20240717,101700,224165750,4000,4000,4000,4000,0
20240717,101600,224165750,4000,3990,4000,3990,15
20240717,101500,224105790,3990,3990,3990,3990,500
20240717,101400,222110790,4000,3990,4000,3990,102
20240717,101300,221703790,3990,3990,3990,3990,300
20240717,101200,220506790,3990,3990,3990,3990,0
20240717,101100,220506790,3990,3990,3990,3990,33
20240717,101000,220375120,3990,3990,4000,3990,879
20240717,100900,216867900,4000,4000,4000,4000,0
20240717,100800,216867900,4000,4000,4000,4000,0
20240717,100700,216867900,4000,4000,4000,3985,2118
20240717,100600,208414435,4000,4000,4000,4000,300
20240717,100500,207214435,4000,4005,4005,4000,39
20240717,100400,207058405,4005,4005,4005,4005,1
20240717,100300,207054400,4005,4005,4005,4005,6
20240717,100200,207030370,4005,4000,4005,4000,516
20240717,100100,204966345,4005,4000,4005,4000,502
20240717,100000,202958335,4000,4000,4000,4000,222
20240717,095900,202070335,4005,4005,4005,4005,0
20240717,095800,202070335,4005,4005,4005,4005,2
20240717,095700,202062325,4000,4000,4005,4000,98
20240717,095600,201670090,4000,4000,4000,4000,0
20240717,095500,201670090,4000,4000,4000,4000,2011
20240717,095400,193626090,4005,4000,4005,4000,1476
20240717,095300,187722085,3990,3990,3990,3990,1
20240717,095200,187718095,3990,3990,4000,3990,853
20240717,095100,184314615,3990,3990,3990,3990,1
20240717,095000,184310625,4000,4000,4000,4000,39
20240717,094900,184154625,4000,4005,4005,4000,330
20240717,094800,182834565,4005,4005,4005,4005,2
20240717,094700,182826555,4000,4000,4000,4000,2000
20240717,094600,174826555,4005,4005,4005,4005,23
20240717,094500,174734440,4005,4000,4005,4000,80
20240717,094400,174414430,4000,4000,4000,3990,4201
20240717,094300,157648930,4000,4000,4000,4000,100
20240717,094200,157248930,4000,4000,4000,4000,0
20240717,094100,157248930,4000,4000,4000,4000,102
20240717,094000,156840930,3995,3995,3995,3995,1719
20240717,093900,149973525,4000,4000,4000,4000,2
20240717,093800,149965525,4000,4000,4000,3990,61
20240717,093700,149722055,4000,3990,4000,3990,295
20240717,093600,148544995,4000,4000,4000,4000,0
20240717,093500,148544995,4000,4000,4000,4000,46
20240717,093400,148360995,4000,4000,4000,4000,0
20240717,093300,148360995,4000,4000,4000,4000,33
20240717,093200,148228995,3995,3995,3995,3995,1
20240717,093100,148225000,4000,3990,4000,3990,66
20240717,093000,147961650,3990,3990,3990,3990,103
20240717,092900,147550680,3990,3990,3990,3990,5306
20240717,092800,126379740,3990,3990,3990,3990,1
20240717,092700,126375750,3985,3985,3990,3985,49
20240717,092600,126180480,3985,3985,3990,3985,143
20240717,092500,125610615,3985,3985,3985,3985,10
20240717,092400,125570765,3990,3990,3990,3990,0
20240717,092300,125570765,3990,3990,3990,3990,4709
20240717,092200,106781855,3990,3985,3990,3985,602
20240717,092100,104382875,3990,3985,3990,3985,1001
20240717,092000,100393885,3990,3990,3990,3990,24
20240717,091900,100298125,3995,3995,3995,3995,100
20240717,091800,99898625,3995,3995,3995,3995,0
20240717,091700,99898625,3995,3990,3995,3985,557
20240717,091600,97675720,3990,3995,3995,3990,422
20240717,091500,95990930,3995,3990,3995,3990,1000
20240717,091400,92000425,3990,3990,3990,3990,1001
20240717,091300,88006435,3985,3980,3985,3980,7030
20240717,091200,59999070,3980,3985,3985,3980,1708
20240717,091100,53195190,3985,3985,3990,3985,513
20240717,091000,51150880,3985,3990,3990,3985,511
20240717,090900,49114540,3990,3990,3990,3990,300
20240717,090800,47917540,3990,3990,3990,3990,0
20240717,090700,47917540,3990,3995,3995,3990,4616
20240717,090600,29483340,4005,4005,4005,4000,1191
20240717,090500,24719085,4010,4010,4010,4010,32
20240717,090400,24590765,4010,3995,4010,3995,3005
20240717,090300,12542015,3995,3995,3995,3995,217
20240717,090200,11675100,4000,4000,4000,4000,60
20240717,090100,11435100,4010,4010,4010,4010,0
20240717,090000,11435100,4010,4010,4010,4000,2755