KissMeData/045340/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192900,153306970,5020,5020,5020,5020,1831
20240717,192800,153306970,5020,5020,5020,5020,0
20240717,192700,153306970,5020,5020,5020,5020,0
20240717,192600,153306970,5020,5020,5020,5020,0
20240717,192500,153306970,5020,5020,5020,5020,0
20240717,192400,153306970,5020,5020,5020,5020,0
20240717,192300,153306970,5020,5020,5020,5020,0
20240717,192200,153306970,5020,5020,5020,5020,0
20240717,192100,153306970,5020,5020,5020,5020,0
20240717,192000,153306970,5020,5020,5020,5020,0
20240717,191900,153306970,5020,5020,5020,5020,0
20240717,191800,153306970,5020,5020,5020,5020,0
20240717,191700,153306970,5020,5020,5020,5020,0
20240717,191600,153306970,5020,5020,5020,5020,0
20240717,191500,153306970,5020,5020,5020,5020,0
20240717,191400,153306970,5020,5020,5020,5020,0
20240717,191300,153306970,5020,5020,5020,5020,0
20240717,191200,153306970,5020,5020,5020,5020,0
20240717,191100,153306970,5020,5020,5020,5020,0
20240717,191000,153306970,5020,5020,5020,5020,0
20240717,190900,153306970,5020,5020,5020,5020,0
20240717,190800,153306970,5020,5020,5020,5020,0
20240717,190700,153306970,5020,5020,5020,5020,0
20240717,190600,153306970,5020,5020,5020,5020,0
20240717,190500,153306970,5020,5020,5020,5020,0
20240717,190400,153306970,5020,5020,5020,5020,0
20240717,190300,153306970,5020,5020,5020,5020,0
20240717,190200,153306970,5020,5020,5020,5020,0
20240717,190100,153306970,5020,5020,5020,5020,0
20240717,190000,153306970,5020,5020,5020,5020,0
20240717,185900,153306970,5020,5020,5020,5020,1831
20240717,185800,153306970,5020,5020,5020,5020,0
20240717,185700,153306970,5020,5020,5020,5020,0
20240717,185600,153306970,5020,5020,5020,5020,0
20240717,185500,153306970,5020,5020,5020,5020,0
20240717,185400,153306970,5020,5020,5020,5020,0
20240717,185300,153306970,5020,5020,5020,5020,0
20240717,185200,153306970,5020,5020,5020,5020,0
20240717,185100,153306970,5020,5020,5020,5020,0
20240717,185000,153306970,5020,5020,5020,5020,0
20240717,184900,153306970,5020,5020,5020,5020,0
20240717,184800,153306970,5020,5020,5020,5020,0
20240717,184700,153306970,5020,5020,5020,5020,0
20240717,184600,153306970,5020,5020,5020,5020,0
20240717,184500,153306970,5020,5020,5020,5020,0
20240717,184400,153306970,5020,5020,5020,5020,0
20240717,184300,153306970,5020,5020,5020,5020,0
20240717,184200,153306970,5020,5020,5020,5020,0
20240717,184100,153306970,5020,5020,5020,5020,0
20240717,184000,153306970,5020,5020,5020,5020,0
20240717,183900,153306970,5020,5020,5020,5020,0
20240717,183800,153306970,5020,5020,5020,5020,0
20240717,183700,153306970,5020,5020,5020,5020,0
20240717,183600,153306970,5020,5020,5020,5020,0
20240717,183500,153306970,5020,5020,5020,5020,0
20240717,183400,153306970,5020,5020,5020,5020,0
20240717,183300,153306970,5020,5020,5020,5020,0
20240717,183200,153306970,5020,5020,5020,5020,0
20240717,183100,153306970,5020,5020,5020,5020,0
20240717,183000,153306970,5020,5020,5020,5020,0
20240717,182900,153306970,5020,5020,5020,5020,1831
20240717,182800,153306970,5020,5020,5020,5020,0
20240717,182700,153306970,5020,5020,5020,5020,0
20240717,182600,153306970,5020,5020,5020,5020,0
20240717,182500,153306970,5020,5020,5020,5020,0
20240717,182400,153306970,5020,5020,5020,5020,0
20240717,182300,153306970,5020,5020,5020,5020,0
20240717,182200,153306970,5020,5020,5020,5020,0
20240717,182100,153306970,5020,5020,5020,5020,0
20240717,182000,153306970,5020,5020,5020,5020,0
20240717,181900,153306970,5020,5020,5020,5020,0
20240717,181800,153306970,5020,5020,5020,5020,0
20240717,181700,153306970,5020,5020,5020,5020,0
20240717,181600,153306970,5020,5020,5020,5020,0
20240717,181500,153306970,5020,5020,5020,5020,0
20240717,181400,153306970,5020,5020,5020,5020,0
20240717,181300,153306970,5020,5020,5020,5020,0
20240717,181200,153306970,5020,5020,5020,5020,0
20240717,181100,153306970,5020,5020,5020,5020,0
20240717,181000,153306970,5020,5020,5020,5020,0
20240717,180900,153306970,5020,5020,5020,5020,0
20240717,180800,153306970,5020,5020,5020,5020,0
20240717,180700,153306970,5020,5020,5020,5020,0
20240717,180600,153306970,5020,5020,5020,5020,0
20240717,180500,153306970,5020,5020,5020,5020,0
20240717,180400,153306970,5020,5020,5020,5020,0
20240717,180300,153306970,5020,5020,5020,5020,0
20240717,180200,153306970,5020,5020,5020,5020,0
20240717,180100,153306970,5020,5020,5020,5020,0
20240717,180000,153306970,5020,5020,5020,5020,0
20240717,175900,153306970,5020,5020,5020,5020,1831
20240717,175800,153306970,5020,5020,5020,5020,0
20240717,175700,153306970,5020,5020,5020,5020,0
20240717,175600,153306970,5020,5020,5020,5020,0
20240717,175500,153306970,5020,5020,5020,5020,0
20240717,175400,153306970,5020,5020,5020,5020,0
20240717,175300,153306970,5020,5020,5020,5020,0
20240717,175200,153306970,5020,5020,5020,5020,0
20240717,175100,153306970,5020,5020,5020,5020,0
20240717,175000,153306970,5020,5020,5020,5020,0
20240717,174900,153306970,5020,5020,5020,5020,0
20240717,174800,153306970,5020,5020,5020,5020,0
20240717,174700,153306970,5020,5020,5020,5020,0
20240717,174600,153306970,5020,5020,5020,5020,0
20240717,174500,153306970,5020,5020,5020,5020,0
20240717,174400,153306970,5020,5020,5020,5020,0
20240717,174300,153306970,5020,5020,5020,5020,0
20240717,174200,153306970,5020,5020,5020,5020,0
20240717,174100,153306970,5020,5020,5020,5020,0
20240717,174000,153306970,5020,5020,5020,5020,0
20240717,173900,153306970,5020,5020,5020,5020,0
20240717,173800,153306970,5020,5020,5020,5020,0
20240717,173700,153306970,5020,5020,5020,5020,0
20240717,173600,153306970,5020,5020,5020,5020,0
20240717,173500,153306970,5020,5020,5020,5020,0
20240717,173400,153306970,5020,5020,5020,5020,0
20240717,173300,153306970,5020,5020,5020,5020,0
20240717,173200,153306970,5020,5020,5020,5020,0
20240717,173100,153306970,5020,5020,5020,5020,0
20240717,173000,153306970,5020,5020,5020,5020,0
20240717,172900,153306970,5020,5020,5020,5020,1831
20240717,172800,153306970,5020,5020,5020,5020,0
20240717,172700,153306970,5020,5020,5020,5020,0
20240717,172600,153306970,5020,5020,5020,5020,0
20240717,172500,153306970,5020,5020,5020,5020,0
20240717,172400,153306970,5020,5020,5020,5020,0
20240717,172300,153306970,5020,5020,5020,5020,0
20240717,172200,153306970,5020,5020,5020,5020,0
20240717,172100,153306970,5020,5020,5020,5020,0
20240717,172000,153306970,5020,5020,5020,5020,0
20240717,171900,153306970,5020,5020,5020,5020,0
20240717,171800,153306970,5020,5020,5020,5020,0
20240717,171700,153306970,5020,5020,5020,5020,0
20240717,171600,153306970,5020,5020,5020,5020,0
20240717,171500,153306970,5020,5020,5020,5020,0
20240717,171400,153306970,5020,5020,5020,5020,0
20240717,171300,153306970,5020,5020,5020,5020,0
20240717,171200,153306970,5020,5020,5020,5020,0
20240717,171100,153306970,5020,5020,5020,5020,0
20240717,171000,153306970,5020,5020,5020,5020,0
20240717,170900,153306970,5020,5020,5020,5020,0
20240717,170800,153306970,5020,5020,5020,5020,0
20240717,170700,153306970,5020,5020,5020,5020,0
20240717,170600,153306970,5020,5020,5020,5020,0
20240717,170500,153306970,5020,5020,5020,5020,0
20240717,170400,153306970,5020,5020,5020,5020,0
20240717,170300,153306970,5020,5020,5020,5020,0
20240717,170200,153306970,5020,5020,5020,5020,0
20240717,170100,153306970,5020,5020,5020,5020,0
20240717,170000,153306970,5020,5020,5020,5020,0
20240717,165900,153306970,5020,5020,5020,5020,1831
20240717,165800,153306970,5020,5020,5020,5020,0
20240717,165700,153306970,5020,5020,5020,5020,0
20240717,165600,153306970,5020,5020,5020,5020,0
20240717,165500,153306970,5020,5020,5020,5020,0
20240717,165400,153306970,5020,5020,5020,5020,0
20240717,165300,153306970,5020,5020,5020,5020,0
20240717,165200,153306970,5020,5020,5020,5020,0
20240717,165100,153306970,5020,5020,5020,5020,0
20240717,165000,153306970,5020,5020,5020,5020,0
20240717,164900,153306970,5020,5020,5020,5020,0
20240717,164800,153306970,5020,5020,5020,5020,0
20240717,164700,153306970,5020,5020,5020,5020,0
20240717,164600,153306970,5020,5020,5020,5020,0
20240717,164500,153306970,5020,5020,5020,5020,0
20240717,164400,153306970,5020,5020,5020,5020,0
20240717,164300,153306970,5020,5020,5020,5020,0
20240717,164200,153306970,5020,5020,5020,5020,0
20240717,164100,153306970,5020,5020,5020,5020,0
20240717,164000,153306970,5020,5020,5020,5020,0
20240717,163900,153306970,5020,5020,5020,5020,0
20240717,163800,153306970,5020,5020,5020,5020,0
20240717,163700,153306970,5020,5020,5020,5020,0
20240717,163600,153306970,5020,5020,5020,5020,0
20240717,163500,153306970,5020,5020,5020,5020,0
20240717,163400,153306970,5020,5020,5020,5020,0
20240717,163300,153306970,5020,5020,5020,5020,0
20240717,163200,153306970,5020,5020,5020,5020,0
20240717,163100,153306970,5020,5020,5020,5020,0
20240717,163000,153306970,5020,5020,5020,5020,0
20240717,162900,153306970,5020,5020,5020,5020,1831
20240717,162800,153306970,5020,5020,5020,5020,0
20240717,162700,153306970,5020,5020,5020,5020,0
20240717,162600,153306970,5020,5020,5020,5020,0
20240717,162500,153306970,5020,5020,5020,5020,0
20240717,162400,153306970,5020,5020,5020,5020,0
20240717,162300,153306970,5020,5020,5020,5020,0
20240717,162200,153306970,5020,5020,5020,5020,0
20240717,162100,153306970,5020,5020,5020,5020,0
20240717,162000,153306970,5020,5020,5020,5020,0
20240717,161900,153306970,5020,5020,5020,5020,0
20240717,161800,153306970,5020,5020,5020,5020,0
20240717,161700,153306970,5020,5020,5020,5020,0
20240717,161600,153306970,5020,5020,5020,5020,0
20240717,161500,153306970,5020,5020,5020,5020,0
20240717,161400,153306970,5020,5020,5020,5020,0
20240717,161300,153306970,5020,5020,5020,5020,0
20240717,161200,153306970,5020,5020,5020,5020,0
20240717,161100,153306970,5020,5020,5020,5020,0
20240717,161000,153306970,5020,5020,5020,5020,0
20240717,160900,153306970,5020,5020,5020,5020,0
20240717,160800,153306970,5020,5020,5020,5020,0
20240717,160700,153306970,5020,5020,5020,5020,0
20240717,160600,153306970,5020,5020,5020,5020,0
20240717,160500,153306970,5020,5020,5020,5020,0
20240717,160400,153306970,5020,5020,5020,5020,0
20240717,160300,153306970,5020,5020,5020,5020,0
20240717,160200,153306970,5020,5020,5020,5020,0
20240717,160100,153306970,5020,5020,5020,5020,0
20240717,160000,153306970,5020,5020,5020,5020,0
20240717,155900,153306970,5020,5020,5020,5020,1831
20240717,155800,153306970,5020,5020,5020,5020,0
20240717,155700,153306970,5020,5020,5020,5020,0
20240717,155600,153306970,5020,5020,5020,5020,0
20240717,155500,153306970,5020,5020,5020,5020,0
20240717,155400,153306970,5020,5020,5020,5020,0
20240717,155300,153306970,5020,5020,5020,5020,0
20240717,155200,153306970,5020,5020,5020,5020,0
20240717,155100,153306970,5020,5020,5020,5020,0
20240717,155000,153306970,5020,5020,5020,5020,0
20240717,154900,153306970,5020,5020,5020,5020,0
20240717,154800,153306970,5020,5020,5020,5020,0
20240717,154700,153306970,5020,5020,5020,5020,0
20240717,154600,153306970,5020,5020,5020,5020,0
20240717,154500,153306970,5020,5020,5020,5020,0
20240717,154400,153306970,5020,5020,5020,5020,0
20240717,154300,153306970,5020,5020,5020,5020,0
20240717,154200,153306970,5020,5020,5020,5020,0
20240717,154100,153306970,5020,5020,5020,5020,0
20240717,154000,153306970,5020,5020,5020,5020,0
20240717,153900,153306970,5020,5020,5020,5020,0
20240717,153800,153306970,5020,5020,5020,5020,0
20240717,153700,153306970,5020,5020,5020,5020,0
20240717,153600,153306970,5020,5020,5020,5020,0
20240717,153500,153306970,5020,5020,5020,5020,0
20240717,153400,153306970,5020,5020,5020,5020,0
20240717,153300,153306970,5020,5020,5020,5020,0
20240717,153200,153306970,5020,5020,5020,5020,0
20240717,153100,153306970,5020,5020,5020,5020,0
20240717,153000,153306970,5020,5020,5020,5020,1831
20240717,152900,144115350,5040,5040,5040,5040,0
20240717,152800,144115350,5040,5040,5040,5040,0
20240717,152700,144115350,5040,5040,5040,5040,0
20240717,152600,144115350,5040,5040,5040,5040,0
20240717,152500,144115350,5040,5040,5040,5040,0
20240717,152400,144115350,5040,5040,5040,5040,0
20240717,152300,144115350,5040,5040,5040,5040,0
20240717,152200,144115350,5040,5040,5040,5040,0
20240717,152100,144115350,5040,5040,5040,5040,0
20240717,152000,144115350,5040,5040,5040,5040,0
20240717,151900,144115350,5040,5070,5070,5040,245
20240717,151800,142873990,5070,5070,5070,5070,1
20240717,151700,142868920,5070,5070,5070,5070,0
20240717,151600,142868920,5070,5070,5070,5070,1
20240717,151500,142863850,5060,5060,5060,5060,0
20240717,151400,142863850,5060,5060,5060,5060,50
20240717,151300,142610850,5060,5060,5060,5060,144
20240717,151200,141882210,5050,5050,5050,5050,0
20240717,151100,141882210,5050,5050,5050,5050,222
20240717,151000,140761110,5080,5080,5080,5080,0
20240717,150900,140761110,5080,5080,5080,5080,50
20240717,150800,140507110,5050,5050,5050,5050,0
20240717,150700,140507110,5050,5050,5050,5050,26
20240717,150600,140375810,5080,5080,5080,5080,0
20240717,150500,140375810,5080,5080,5080,5080,0
20240717,150400,140375810,5080,5080,5080,5080,0
20240717,150300,140375810,5080,5080,5080,5080,1
20240717,150200,140370730,5050,5050,5050,5050,0
20240717,150100,140370730,5050,5050,5050,5050,35
20240717,150000,140193980,5080,5080,5080,5080,0
20240717,145900,140193980,5080,5080,5080,5080,0
20240717,145800,140193980,5080,5080,5080,5080,0
20240717,145700,140193980,5080,5080,5080,5080,0
20240717,145600,140193980,5080,5080,5080,5080,0
20240717,145500,140193980,5080,5080,5080,5080,1
20240717,145400,140188900,5050,5050,5050,5050,251
20240717,145300,138921350,5050,5060,5060,5050,1883
20240717,145200,129393600,5100,5100,5100,5100,0
20240717,145100,129393600,5100,5100,5100,5100,1
20240717,145000,129388500,5060,5070,5070,5060,1105
20240717,144900,123795510,5100,5100,5100,5100,0
20240717,144800,123795510,5100,5100,5100,5100,0
20240717,144700,123795510,5100,5100,5100,5100,0
20240717,144600,123795510,5100,5100,5100,5100,1
20240717,144500,123790410,5070,5080,5080,5070,393
20240717,144400,121797750,5100,5100,5100,5100,0
20240717,144300,121797750,5100,5100,5100,5100,0
20240717,144200,121797750,5100,5100,5100,5100,0
20240717,144100,121797750,5100,5100,5100,5100,3
20240717,144000,121782450,5090,5090,5090,5090,0
20240717,143900,121782450,5090,5090,5090,5090,0
20240717,143800,121782450,5090,5090,5090,5090,0
20240717,143700,121782450,5090,5090,5090,5090,0
20240717,143600,121782450,5090,5090,5090,5090,1
20240717,143500,121777360,5100,5100,5100,5100,0
20240717,143400,121777360,5100,5100,5100,5100,0
20240717,143300,121777360,5100,5100,5100,5100,0
20240717,143200,121777360,5100,5100,5100,5100,0
20240717,143100,121777360,5100,5100,5100,5100,50
20240717,143000,121522360,5100,5100,5100,5100,0
20240717,142900,121522360,5100,5100,5100,5100,0
20240717,142800,121522360,5100,5100,5100,5100,0
20240717,142700,121522360,5100,5100,5100,5100,0
20240717,142600,121522360,5100,5100,5100,5100,0
20240717,142500,121522360,5100,5100,5100,5100,0
20240717,142400,121522360,5100,5100,5100,5100,0
20240717,142300,121522360,5100,5100,5100,5100,0
20240717,142200,121522360,5100,5100,5100,5100,102
20240717,142100,121002160,5100,5100,5100,5100,6
20240717,142000,120971560,5100,5100,5100,5100,0
20240717,141900,120971560,5100,5100,5100,5100,0
20240717,141800,120971560,5100,5100,5100,5100,0
20240717,141700,120971560,5100,5100,5100,5100,0
20240717,141600,120971560,5100,5100,5100,5100,0
20240717,141500,120971560,5100,5100,5100,5100,0
20240717,141400,120971560,5100,5080,5100,5060,812
20240717,141300,116856400,5100,5100,5100,5100,0
20240717,141200,116856400,5100,5100,5100,5100,0
20240717,141100,116856400,5100,5100,5100,5100,0
20240717,141000,116856400,5100,5100,5100,5100,0
20240717,140900,116856400,5100,5100,5100,5100,0
20240717,140800,116856400,5100,5100,5100,5100,0
20240717,140700,116856400,5100,5100,5100,5100,0
20240717,140600,116856400,5100,5100,5100,5100,1
20240717,140500,116851300,5080,5080,5080,5080,0
20240717,140400,116851300,5080,5080,5080,5080,0
20240717,140300,116851300,5080,5080,5080,5080,0
20240717,140200,116851300,5080,5080,5080,5080,0
20240717,140100,116851300,5080,5080,5080,5080,0
20240717,140000,116851300,5080,5080,5080,5080,0
20240717,135900,116851300,5080,5080,5080,5080,0
20240717,135800,116851300,5080,5080,5080,5080,0
20240717,135700,116851300,5080,5080,5080,5080,0
20240717,135600,116851300,5080,5080,5080,5080,0
20240717,135500,116851300,5080,5080,5080,5080,0
20240717,135400,116851300,5080,5080,5080,5080,0
20240717,135300,116851300,5080,5080,5080,5080,0
20240717,135200,116851300,5080,5080,5080,5080,0
20240717,135100,116851300,5080,5080,5080,5080,0
20240717,135000,116851300,5080,5080,5080,5080,0
20240717,134900,116851300,5080,5080,5080,5080,0
20240717,134800,116851300,5080,5080,5080,5080,0
20240717,134700,116851300,5080,5090,5090,5080,73
20240717,134600,116480370,5090,5090,5090,5090,0
20240717,134500,116480370,5090,5090,5090,5090,0
20240717,134400,116480370,5090,5090,5090,5090,0
20240717,134300,116480370,5090,5090,5090,5090,0
20240717,134200,116480370,5090,5090,5090,5090,0
20240717,134100,116480370,5090,5090,5090,5090,0
20240717,134000,116480370,5090,5090,5090,5090,0
20240717,133900,116480370,5090,5090,5090,5090,0
20240717,133800,116480370,5090,5090,5090,5090,0
20240717,133700,116480370,5090,5090,5090,5090,0
20240717,133600,116480370,5090,5090,5090,5090,0
20240717,133500,116480370,5090,5090,5090,5090,0
20240717,133400,116480370,5090,5090,5090,5090,0
20240717,133300,116480370,5090,5090,5090,5090,0
20240717,133200,116480370,5090,5090,5090,5090,0
20240717,133100,116480370,5090,5090,5090,5090,73
20240717,133000,116108800,5080,5080,5080,5080,0
20240717,132900,116108800,5080,5080,5080,5080,0
20240717,132800,116108800,5080,5080,5080,5080,0
20240717,132700,116108800,5080,5080,5080,5080,0
20240717,132600,116108800,5080,5080,5080,5080,0
20240717,132500,116108800,5080,5080,5080,5080,0
20240717,132400,116108800,5080,5080,5080,5080,1
20240717,132300,116103720,5100,5100,5100,5100,0
20240717,132200,116103720,5100,5100,5100,5100,0
20240717,132100,116103720,5100,5100,5100,5100,0
20240717,132000,116103720,5100,5100,5100,5100,0
20240717,131900,116103720,5100,5100,5100,5100,0
20240717,131800,116103720,5100,5100,5100,5100,0
20240717,131700,116103720,5100,5100,5100,5100,0
20240717,131600,116103720,5100,5100,5100,5100,7
20240717,131500,116068020,5100,5100,5100,5100,0
20240717,131400,116068020,5100,5100,5100,5100,5
20240717,131300,116042520,5100,5100,5100,5100,0
20240717,131200,116042520,5100,5100,5100,5100,11
20240717,131100,115986420,5090,5090,5090,5090,0
20240717,131000,115986420,5090,5090,5090,5090,0
20240717,130900,115986420,5090,5090,5090,5090,14
20240717,130800,115915160,5090,5090,5090,5090,16
20240717,130700,115833720,5080,5080,5080,5080,0
20240717,130600,115833720,5080,5080,5080,5080,3
20240717,130500,115818480,5090,5090,5090,5090,0
20240717,130400,115818480,5090,5090,5090,5090,20
20240717,130300,115716680,5100,5100,5100,5100,0
20240717,130200,115716680,5100,5100,5100,5100,0
20240717,130100,115716680,5100,5100,5100,5100,0
20240717,130000,115716680,5100,5100,5100,5100,0
20240717,125900,115716680,5100,5100,5100,5100,0
20240717,125800,115716680,5100,5100,5100,5100,0
20240717,125700,115716680,5100,5100,5100,5100,0
20240717,125600,115716680,5100,5100,5100,5100,0
20240717,125500,115716680,5100,5100,5100,5100,0
20240717,125400,115716680,5100,5100,5100,5100,0
20240717,125300,115716680,5100,5100,5100,5100,0
20240717,125200,115716680,5100,5100,5100,5100,0
20240717,125100,115716680,5100,5100,5100,5100,0
20240717,125000,115716680,5100,5100,5100,5100,81
20240717,124900,115303580,5100,5100,5100,5100,0
20240717,124800,115303580,5100,5100,5100,5100,3
20240717,124700,115288280,5100,5100,5100,5100,19
20240717,124600,115191380,5100,5100,5100,5100,17
20240717,124500,115104680,5100,5100,5100,5100,0
20240717,124400,115104680,5100,5100,5100,5100,0
20240717,124300,115104680,5100,5100,5100,5100,222
20240717,124200,113972480,5100,5100,5100,5100,0
20240717,124100,113972480,5100,5100,5100,5100,0
20240717,124000,113972480,5100,5100,5100,5100,0
20240717,123900,113972480,5100,5100,5100,5100,0
20240717,123800,113972480,5100,5100,5100,5100,0
20240717,123700,113972480,5100,5100,5100,5100,0
20240717,123600,113972480,5100,5100,5100,5100,0
20240717,123500,113972480,5100,5100,5100,5100,0
20240717,123400,113972480,5100,5100,5100,5100,0
20240717,123300,113972480,5100,5100,5100,5100,0
20240717,123200,113972480,5100,5100,5100,5100,0
20240717,123100,113972480,5100,5100,5100,5100,0
20240717,123000,113972480,5100,5100,5100,5100,0
20240717,122900,113972480,5100,5100,5100,5100,0
20240717,122800,113972480,5100,5100,5100,5100,0
20240717,122700,113972480,5100,5100,5100,5100,0
20240717,122600,113972480,5100,5100,5100,5100,0
20240717,122500,113972480,5100,5100,5100,5100,0
20240717,122400,113972480,5100,5100,5100,5100,0
20240717,122300,113972480,5100,5100,5100,5100,27
20240717,122200,113834780,5100,5100,5100,5100,1
20240717,122100,113829680,5060,5060,5060,5060,0
20240717,122000,113829680,5060,5060,5060,5060,0
20240717,121900,113829680,5060,5060,5060,5060,0
20240717,121800,113829680,5060,5060,5060,5060,0
20240717,121700,113829680,5060,5060,5060,5060,5
20240717,121600,113804380,5090,5090,5090,5090,0
20240717,121500,113804380,5090,5090,5090,5090,0
20240717,121400,113804380,5090,5090,5090,5090,119
20240717,121300,113198670,5090,5090,5090,5090,431
20240717,121200,111004880,5090,5090,5090,5090,1200
20240717,121100,104896880,5090,5090,5090,5090,0
20240717,121000,104896880,5090,5090,5090,5090,0
20240717,120900,104896880,5090,5090,5090,5090,0
20240717,120800,104896880,5090,5090,5090,5090,0
20240717,120700,104896880,5090,5090,5090,5090,16
20240717,120600,104815440,5100,5100,5100,5100,0
20240717,120500,104815440,5100,5100,5100,5100,0
20240717,120400,104815440,5100,5100,5100,5100,0
20240717,120300,104815440,5100,5100,5100,5100,0
20240717,120200,104815440,5100,5100,5100,5100,0
20240717,120100,104815440,5100,5100,5100,5100,0
20240717,120000,104815440,5100,5100,5100,5100,0
20240717,115900,104815440,5100,5100,5100,5100,0
20240717,115800,104815440,5100,5100,5100,5100,0
20240717,115700,104815440,5100,5100,5100,5100,0
20240717,115600,104815440,5100,5100,5100,5100,0
20240717,115500,104815440,5100,5100,5100,5100,0
20240717,115400,104815440,5100,5100,5100,5100,0
20240717,115300,104815440,5100,5100,5100,5100,0
20240717,115200,104815440,5100,5100,5100,5100,0
20240717,115100,104815440,5100,5100,5100,5100,0
20240717,115000,104815440,5100,5100,5100,5100,0
20240717,114900,104815440,5100,5100,5100,5100,0
20240717,114800,104815440,5100,5100,5100,5100,0
20240717,114700,104815440,5100,5100,5100,5100,0
20240717,114600,104815440,5100,5100,5100,5100,0
20240717,114500,104815440,5100,5100,5100,5100,0
20240717,114400,104815440,5100,5100,5100,5100,1
20240717,114300,104810340,5070,5070,5070,5070,1975
20240717,114200,94797090,5070,5070,5070,5070,0
20240717,114100,94797090,5070,5070,5070,5070,0
20240717,114000,94797090,5070,5070,5070,5070,0
20240717,113900,94797090,5070,5070,5070,5070,0
20240717,113800,94797090,5070,5070,5070,5070,0
20240717,113700,94797090,5070,5070,5070,5070,0
20240717,113600,94797090,5070,5070,5070,5070,0
20240717,113500,94797090,5070,5040,5070,5040,269
20240717,113400,93441300,5060,5060,5060,5060,0
20240717,113300,93441300,5060,5060,5060,5060,0
20240717,113200,93441300,5060,5060,5060,5060,7
20240717,113100,93405880,5040,5040,5040,5040,0
20240717,113000,93405880,5040,5040,5040,5040,180
20240717,112900,92498680,5060,5060,5060,5060,0
20240717,112800,92498680,5060,5060,5060,5060,0
20240717,112700,92498680,5060,5060,5060,5060,4
20240717,112600,92478440,5060,5060,5060,5060,6
20240717,112500,92448080,5050,5050,5050,5050,0
20240717,112400,92448080,5050,5050,5050,5050,308
20240717,112300,90892680,5060,5060,5060,5060,0
20240717,112200,90892680,5060,5060,5060,5060,0
20240717,112100,90892680,5060,5060,5060,5060,0
20240717,112000,90892680,5060,5060,5060,5060,0
20240717,111900,90892680,5060,5060,5060,5060,235
20240717,111800,89703580,5060,5050,5060,5050,9
20240717,111700,89658120,5050,5050,5050,5050,0
20240717,111600,89658120,5050,5050,5050,5050,0
20240717,111500,89658120,5050,5050,5050,5050,1
20240717,111400,89653070,5050,5050,5050,5050,1
20240717,111300,89648020,5060,5060,5060,5060,0
20240717,111200,89648020,5060,5060,5060,5060,0
20240717,111100,89648020,5060,5060,5060,5060,1
20240717,111000,89642960,5030,5030,5030,5030,0
20240717,110900,89642960,5030,5030,5030,5030,0
20240717,110800,89642960,5030,5030,5030,5030,0
20240717,110700,89642960,5030,5030,5030,5030,0
20240717,110600,89642960,5030,5030,5030,5030,0
20240717,110500,89642960,5030,5030,5030,5030,0
20240717,110400,89642960,5030,5030,5030,5030,0
20240717,110300,89642960,5030,5030,5030,5030,1
20240717,110200,89637930,5050,5050,5050,5050,0
20240717,110100,89637930,5050,5050,5050,5050,0
20240717,110000,89637930,5050,5050,5050,5050,0
20240717,105900,89637930,5050,5050,5050,5050,80
20240717,105800,89233930,5050,5050,5050,5050,1
20240717,105700,89228880,5030,5030,5030,5030,115
20240717,105600,88650430,5040,5040,5040,5040,0
20240717,105500,88650430,5040,5040,5040,5040,0
20240717,105400,88650430,5040,5040,5040,5040,0
20240717,105300,88650430,5040,5040,5040,5040,0
20240717,105200,88650430,5040,5040,5040,5040,0
20240717,105100,88650430,5040,5040,5040,5040,0
20240717,105000,88650430,5040,5040,5040,5040,15
20240717,104900,88574830,5040,5040,5040,5040,0
20240717,104800,88574830,5040,5040,5040,5040,0
20240717,104700,88574830,5040,5040,5040,5040,0
20240717,104600,88574830,5040,5040,5040,5040,0
20240717,104500,88574830,5040,5040,5040,5040,1
20240717,104400,88569790,5040,5040,5040,5040,0
20240717,104300,88569790,5040,5040,5040,5040,0
20240717,104200,88569790,5040,5040,5040,5040,0
20240717,104100,88569790,5040,5040,5040,5040,0
20240717,104000,88569790,5040,5040,5040,5040,0
20240717,103900,88569790,5040,5040,5040,5040,40
20240717,103800,88368190,5040,5040,5040,5040,0
20240717,103700,88368190,5040,5040,5040,5040,0
20240717,103600,88368190,5040,5040,5040,5040,37
20240717,103500,88181710,5040,5040,5040,5040,0
20240717,103400,88181710,5040,5040,5040,5040,193
20240717,103300,87208990,5030,5030,5030,5030,0
20240717,103200,87208990,5030,5030,5030,5030,0
20240717,103100,87208990,5030,5030,5030,5030,0
20240717,103000,87208990,5030,5030,5030,5030,22
20240717,102900,87098330,5040,5040,5040,5040,0
20240717,102800,87098330,5040,5040,5040,5040,1
20240717,102700,87093290,5040,5040,5040,5040,1
20240717,102600,87088250,5040,5040,5040,5040,0
20240717,102500,87088250,5040,5040,5040,5040,0
20240717,102400,87088250,5040,5040,5040,5040,0
20240717,102300,87088250,5040,5040,5040,5040,0
20240717,102200,87088250,5040,5040,5040,5040,0
20240717,102100,87088250,5040,5040,5040,5040,0
20240717,102000,87088250,5040,5040,5040,5040,1
20240717,101900,87083210,5040,5040,5040,5040,10
20240717,101800,87032810,5040,5040,5040,5040,0
20240717,101700,87032810,5040,5040,5040,5040,10
20240717,101600,86982410,5040,5040,5040,5040,0
20240717,101500,86982410,5040,5040,5040,5040,1
20240717,101400,86977370,5030,5030,5030,5030,32
20240717,101300,86816410,5030,5030,5030,5030,0
20240717,101200,86816410,5030,5030,5030,5030,0
20240717,101100,86816410,5030,5030,5030,5030,100
20240717,101000,86313410,5030,5030,5030,5030,1
20240717,100900,86308380,5030,5030,5030,5030,208
20240717,100800,85262140,5030,5030,5030,5030,0
20240717,100700,85262140,5030,5030,5030,5030,218
20240717,100600,84165600,5040,5040,5040,5040,23
20240717,100500,84049680,5050,5050,5050,5050,2
20240717,100400,84039580,5030,5030,5030,5030,0
20240717,100300,84039580,5030,5030,5030,5030,0
20240717,100200,84039580,5030,5030,5030,5030,0
20240717,100100,84039580,5030,5030,5030,5030,0
20240717,100000,84039580,5030,5030,5030,5030,61
20240717,095900,83732750,5030,5030,5030,5030,0
20240717,095800,83732750,5030,5030,5030,5020,1090
20240717,095700,78250100,5050,5050,5050,5050,0
20240717,095600,78250100,5050,5050,5050,5050,10
20240717,095500,78199600,5050,5050,5050,5050,0
20240717,095400,78199600,5050,5050,5050,5050,0
20240717,095300,78199600,5050,5050,5050,5050,2
20240717,095200,78189500,5050,5050,5050,5050,1
20240717,095100,78184450,5040,5040,5040,5040,0
20240717,095000,78184450,5040,5040,5040,5040,0
20240717,094900,78184450,5040,5040,5040,5040,0
20240717,094800,78184450,5040,5040,5040,5040,0
20240717,094700,78184450,5040,5040,5040,5040,1253
20240717,094600,71869330,5050,5050,5050,5050,500
20240717,094500,69344330,5050,5050,5050,5050,0
20240717,094400,69344330,5050,5030,5050,5030,144
20240717,094300,68619590,5030,5030,5030,5030,2
20240717,094200,68609530,5030,5030,5030,5030,10
20240717,094100,68559230,5020,5020,5020,5020,0
20240717,094000,68559230,5020,5020,5020,5020,1400
20240717,093900,61531230,5010,5010,5010,5010,0
20240717,093800,61531230,5010,5010,5010,5010,0
20240717,093700,61531230,5010,5010,5010,5010,0
20240717,093600,61531230,5010,5010,5010,5010,300
20240717,093500,60028230,5010,5020,5020,5010,3525
20240717,093400,42355480,5050,5050,5050,5050,304
20240717,093300,40820280,5030,5020,5030,5020,371
20240717,093200,38957560,5050,5050,5050,5050,500
20240717,093100,36432560,5050,5050,5050,5050,0
20240717,093000,36432560,5050,5050,5050,5050,3
20240717,092900,36417410,5050,5050,5050,5050,200
20240717,092800,35407410,5030,5060,5060,5030,66
20240717,092700,35074650,5060,5060,5060,5060,8
20240717,092600,35034170,5020,5020,5020,5020,3
20240717,092500,35019110,5010,5020,5020,5010,1285
20240717,092400,28571260,5030,5030,5030,5030,52
20240717,092300,28309700,5020,5020,5020,5020,0
20240717,092200,28309700,5020,5020,5020,5020,0
20240717,092100,28309700,5020,5020,5020,5020,0
20240717,092000,28309700,5020,5040,5040,5020,2303
20240717,091900,16740820,5060,5040,5060,5040,1508
20240717,091800,9139700,5050,5050,5050,5050,5
20240717,091700,9114450,5050,5050,5050,5050,211
20240717,091600,8048900,5040,5050,5050,5040,51
20240717,091500,7791360,5050,5050,5050,5050,57
20240717,091400,7503510,5110,5090,5110,5050,304
20240717,091300,5963870,5090,5090,5090,5090,1
20240717,091200,5958780,5040,5040,5040,5040,0
20240717,091100,5958780,5040,5070,5070,5040,942
20240717,091000,1199130,5060,5060,5060,5060,1
20240717,090900,1194070,5120,5120,5120,5120,0
20240717,090800,1194070,5120,5120,5120,5120,0
20240717,090700,1194070,5120,5120,5120,5120,0
20240717,090600,1194070,5120,5120,5120,5120,0
20240717,090500,1194070,5120,5120,5120,5120,0
20240717,090400,1194070,5120,5120,5120,5120,0
20240717,090300,1194070,5120,5120,5120,5120,0
20240717,090200,1194070,5120,5120,5120,5120,0
20240717,090100,1194070,5120,5120,5120,5120,1
20240717,090000,1188950,5080,5090,5090,5080,234