KissMeData/036560/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,192200,86624060,11040,11040,11040,11040,698
20240715,192100,86624060,11040,11040,11040,11040,0
20240715,192000,86624060,11040,11040,11040,11040,0
20240715,191900,86624060,11040,11040,11040,11040,0
20240715,191800,86624060,11040,11040,11040,11040,0
20240715,191700,86624060,11040,11040,11040,11040,0
20240715,191600,86624060,11040,11040,11040,11040,0
20240715,191500,86624060,11040,11040,11040,11040,0
20240715,191400,86624060,11040,11040,11040,11040,0
20240715,191300,86624060,11040,11040,11040,11040,0
20240715,191200,86624060,11040,11040,11040,11040,0
20240715,191100,86624060,11040,11040,11040,11040,0
20240715,191000,86624060,11040,11040,11040,11040,0
20240715,190900,86624060,11040,11040,11040,11040,0
20240715,190800,86624060,11040,11040,11040,11040,0
20240715,190700,86624060,11040,11040,11040,11040,0
20240715,190600,86624060,11040,11040,11040,11040,0
20240715,190500,86624060,11040,11040,11040,11040,0
20240715,190400,86624060,11040,11040,11040,11040,0
20240715,190300,86624060,11040,11040,11040,11040,0
20240715,190200,86624060,11040,11040,11040,11040,0
20240715,190100,86624060,11040,11040,11040,11040,0
20240715,190000,86624060,11040,11040,11040,11040,0
20240715,185900,86624060,11040,11040,11040,11040,0
20240715,185800,86624060,11040,11040,11040,11040,0
20240715,185700,86624060,11040,11040,11040,11040,0
20240715,185600,86624060,11040,11040,11040,11040,0
20240715,185500,86624060,11040,11040,11040,11040,0
20240715,185400,86624060,11040,11040,11040,11040,0
20240715,185300,86624060,11040,11040,11040,11040,0
20240715,185200,86624060,11040,11040,11040,11040,698
20240715,185100,86624060,11040,11040,11040,11040,0
20240715,185000,86624060,11040,11040,11040,11040,0
20240715,184900,86624060,11040,11040,11040,11040,0
20240715,184800,86624060,11040,11040,11040,11040,0
20240715,184700,86624060,11040,11040,11040,11040,0
20240715,184600,86624060,11040,11040,11040,11040,0
20240715,184500,86624060,11040,11040,11040,11040,0
20240715,184400,86624060,11040,11040,11040,11040,0
20240715,184300,86624060,11040,11040,11040,11040,0
20240715,184200,86624060,11040,11040,11040,11040,0
20240715,184100,86624060,11040,11040,11040,11040,0
20240715,184000,86624060,11040,11040,11040,11040,0
20240715,183900,86624060,11040,11040,11040,11040,0
20240715,183800,86624060,11040,11040,11040,11040,0
20240715,183700,86624060,11040,11040,11040,11040,0
20240715,183600,86624060,11040,11040,11040,11040,0
20240715,183500,86624060,11040,11040,11040,11040,0
20240715,183400,86624060,11040,11040,11040,11040,0
20240715,183300,86624060,11040,11040,11040,11040,0
20240715,183200,86624060,11040,11040,11040,11040,0
20240715,183100,86624060,11040,11040,11040,11040,0
20240715,183000,86624060,11040,11040,11040,11040,0
20240715,182900,86624060,11040,11040,11040,11040,0
20240715,182800,86624060,11040,11040,11040,11040,0
20240715,182700,86624060,11040,11040,11040,11040,0
20240715,182600,86624060,11040,11040,11040,11040,0
20240715,182500,86624060,11040,11040,11040,11040,0
20240715,182400,86624060,11040,11040,11040,11040,0
20240715,182300,86624060,11040,11040,11040,11040,0
20240715,182200,86624060,11040,11040,11040,11040,698
20240715,182100,86624060,11040,11040,11040,11040,0
20240715,182000,86624060,11040,11040,11040,11040,0
20240715,181900,86624060,11040,11040,11040,11040,0
20240715,181800,86624060,11040,11040,11040,11040,0
20240715,181700,86624060,11040,11040,11040,11040,0
20240715,181600,86624060,11040,11040,11040,11040,0
20240715,181500,86624060,11040,11040,11040,11040,0
20240715,181400,86624060,11040,11040,11040,11040,0
20240715,181300,86624060,11040,11040,11040,11040,0
20240715,181200,86624060,11040,11040,11040,11040,0
20240715,181100,86624060,11040,11040,11040,11040,0
20240715,181000,86624060,11040,11040,11040,11040,0
20240715,180900,86624060,11040,11040,11040,11040,0
20240715,180800,86624060,11040,11040,11040,11040,0
20240715,180700,86624060,11040,11040,11040,11040,0
20240715,180600,86624060,11040,11040,11040,11040,0
20240715,180500,86624060,11040,11040,11040,11040,0
20240715,180400,86624060,11040,11040,11040,11040,0
20240715,180300,86624060,11040,11040,11040,11040,0
20240715,180200,86624060,11040,11040,11040,11040,0
20240715,180100,86624060,11040,11040,11040,11040,0
20240715,180000,86624060,11040,11040,11040,11040,0
20240715,175900,86624060,11040,11040,11040,11040,0
20240715,175800,86624060,11040,11040,11040,11040,0
20240715,175700,86624060,11040,11040,11040,11040,0
20240715,175600,86624060,11040,11040,11040,11040,0
20240715,175500,86624060,11040,11040,11040,11040,0
20240715,175400,86624060,11040,11040,11040,11040,0
20240715,175300,86624060,11040,11040,11040,11040,0
20240715,175200,86624060,11040,11040,11040,11040,698
20240715,175100,86624060,11040,11040,11040,11040,0
20240715,175000,86624060,11040,11040,11040,11040,0
20240715,174900,86624060,11040,11040,11040,11040,0
20240715,174800,86624060,11040,11040,11040,11040,0
20240715,174700,86624060,11040,11040,11040,11040,0
20240715,174600,86624060,11040,11040,11040,11040,0
20240715,174500,86624060,11040,11040,11040,11040,0
20240715,174400,86624060,11040,11040,11040,11040,0
20240715,174300,86624060,11040,11040,11040,11040,0
20240715,174200,86624060,11040,11040,11040,11040,0
20240715,174100,86624060,11040,11040,11040,11040,0
20240715,174000,86624060,11040,11040,11040,11040,0
20240715,173900,86624060,11040,11040,11040,11040,0
20240715,173800,86624060,11040,11040,11040,11040,0
20240715,173700,86624060,11040,11040,11040,11040,0
20240715,173600,86624060,11040,11040,11040,11040,0
20240715,173500,86624060,11040,11040,11040,11040,0
20240715,173400,86624060,11040,11040,11040,11040,0
20240715,173300,86624060,11040,11040,11040,11040,0
20240715,173200,86624060,11040,11040,11040,11040,0
20240715,173100,86624060,11040,11040,11040,11040,0
20240715,173000,86624060,11040,11040,11040,11040,0
20240715,172900,86624060,11040,11040,11040,11040,0
20240715,172800,86624060,11040,11040,11040,11040,0
20240715,172700,86624060,11040,11040,11040,11040,0
20240715,172600,86624060,11040,11040,11040,11040,0
20240715,172500,86624060,11040,11040,11040,11040,0
20240715,172400,86624060,11040,11040,11040,11040,0
20240715,172300,86624060,11040,11040,11040,11040,0
20240715,172200,86624060,11040,11040,11040,11040,698
20240715,172100,86624060,11040,11040,11040,11040,0
20240715,172000,86624060,11040,11040,11040,11040,0
20240715,171900,86624060,11040,11040,11040,11040,0
20240715,171800,86624060,11040,11040,11040,11040,0
20240715,171700,86624060,11040,11040,11040,11040,0
20240715,171600,86624060,11040,11040,11040,11040,0
20240715,171500,86624060,11040,11040,11040,11040,0
20240715,171400,86624060,11040,11040,11040,11040,0
20240715,171300,86624060,11040,11040,11040,11040,0
20240715,171200,86624060,11040,11040,11040,11040,0
20240715,171100,86624060,11040,11040,11040,11040,0
20240715,171000,86624060,11040,11040,11040,11040,0
20240715,170900,86624060,11040,11040,11040,11040,0
20240715,170800,86624060,11040,11040,11040,11040,0
20240715,170700,86624060,11040,11040,11040,11040,0
20240715,170600,86624060,11040,11040,11040,11040,0
20240715,170500,86624060,11040,11040,11040,11040,0
20240715,170400,86624060,11040,11040,11040,11040,0
20240715,170300,86624060,11040,11040,11040,11040,0
20240715,170200,86624060,11040,11040,11040,11040,0
20240715,170100,86624060,11040,11040,11040,11040,0
20240715,170000,86624060,11040,11040,11040,11040,0
20240715,165900,86624060,11040,11040,11040,11040,0
20240715,165800,86624060,11040,11040,11040,11040,0
20240715,165700,86624060,11040,11040,11040,11040,0
20240715,165600,86624060,11040,11040,11040,11040,0
20240715,165500,86624060,11040,11040,11040,11040,0
20240715,165400,86624060,11040,11040,11040,11040,0
20240715,165300,86624060,11040,11040,11040,11040,0
20240715,165200,86624060,11040,11040,11040,11040,698
20240715,165100,86624060,11040,11040,11040,11040,0
20240715,165000,86624060,11040,11040,11040,11040,0
20240715,164900,86624060,11040,11040,11040,11040,0
20240715,164800,86624060,11040,11040,11040,11040,0
20240715,164700,86624060,11040,11040,11040,11040,0
20240715,164600,86624060,11040,11040,11040,11040,0
20240715,164500,86624060,11040,11040,11040,11040,0
20240715,164400,86624060,11040,11040,11040,11040,0
20240715,164300,86624060,11040,11040,11040,11040,0
20240715,164200,86624060,11040,11040,11040,11040,0
20240715,164100,86624060,11040,11040,11040,11040,0
20240715,164000,86624060,11040,11040,11040,11040,0
20240715,163900,86624060,11040,11040,11040,11040,0
20240715,163800,86624060,11040,11040,11040,11040,0
20240715,163700,86624060,11040,11040,11040,11040,0
20240715,163600,86624060,11040,11040,11040,11040,0
20240715,163500,86624060,11040,11040,11040,11040,0
20240715,163400,86624060,11040,11040,11040,11040,0
20240715,163300,86624060,11040,11040,11040,11040,0
20240715,163200,86624060,11040,11040,11040,11040,0
20240715,163100,86624060,11040,11040,11040,11040,0
20240715,163000,86624060,11040,11040,11040,11040,0
20240715,162900,86624060,11040,11040,11040,11040,0
20240715,162800,86624060,11040,11040,11040,11040,0
20240715,162700,86624060,11040,11040,11040,11040,0
20240715,162600,86624060,11040,11040,11040,11040,0
20240715,162500,86624060,11040,11040,11040,11040,0
20240715,162400,86624060,11040,11040,11040,11040,0
20240715,162300,86624060,11040,11040,11040,11040,0
20240715,162200,86624060,11040,11040,11040,11040,698
20240715,162100,86624060,11040,11040,11040,11040,0
20240715,162000,86624060,11040,11040,11040,11040,0
20240715,161900,86624060,11040,11040,11040,11040,0
20240715,161800,86624060,11040,11040,11040,11040,0
20240715,161700,86624060,11040,11040,11040,11040,0
20240715,161600,86624060,11040,11040,11040,11040,0
20240715,161500,86624060,11040,11040,11040,11040,0
20240715,161400,86624060,11040,11040,11040,11040,0
20240715,161300,86624060,11040,11040,11040,11040,0
20240715,161200,86624060,11040,11040,11040,11040,0
20240715,161100,86624060,11040,11040,11040,11040,0
20240715,161000,86624060,11040,11040,11040,11040,0
20240715,160900,86624060,11040,11040,11040,11040,0
20240715,160800,86624060,11040,11040,11040,11040,0
20240715,160700,86624060,11040,11040,11040,11040,0
20240715,160600,86624060,11040,11040,11040,11040,0
20240715,160500,86624060,11040,11040,11040,11040,0
20240715,160400,86624060,11040,11040,11040,11040,0
20240715,160300,86624060,11040,11040,11040,11040,0
20240715,160200,86624060,11040,11040,11040,11040,0
20240715,160100,86624060,11040,11040,11040,11040,0
20240715,160000,86624060,11040,11040,11040,11040,0
20240715,155900,86624060,11040,11040,11040,11040,0
20240715,155800,86624060,11040,11040,11040,11040,0
20240715,155700,86624060,11040,11040,11040,11040,0
20240715,155600,86624060,11040,11040,11040,11040,0
20240715,155500,86624060,11040,11040,11040,11040,0
20240715,155400,86624060,11040,11040,11040,11040,0
20240715,155300,86624060,11040,11040,11040,11040,0
20240715,155200,86624060,11040,11040,11040,11040,698
20240715,155100,86624060,11040,11040,11040,11040,0
20240715,155000,86624060,11040,11040,11040,11040,0
20240715,154900,86624060,11040,11040,11040,11040,0
20240715,154800,86624060,11040,11040,11040,11040,0
20240715,154700,86624060,11040,11040,11040,11040,0
20240715,154600,86624060,11040,11040,11040,11040,0
20240715,154500,86624060,11040,11040,11040,11040,0
20240715,154400,86624060,11040,11040,11040,11040,0
20240715,154300,86624060,11040,11040,11040,11040,0
20240715,154200,86624060,11040,11040,11040,11040,0
20240715,154100,86624060,11040,11040,11040,11040,0
20240715,154000,86624060,11040,11040,11040,11040,0
20240715,153900,86624060,11040,11040,11040,11040,0
20240715,153800,86624060,11040,11040,11040,11040,0
20240715,153700,86624060,11040,11040,11040,11040,0
20240715,153600,86624060,11040,11040,11040,11040,0
20240715,153500,86624060,11040,11040,11040,11040,0
20240715,153400,86624060,11040,11040,11040,11040,0
20240715,153300,86624060,11040,11040,11040,11040,0
20240715,153200,86624060,11040,11040,11040,11040,0
20240715,153100,86624060,11040,11040,11040,11040,0
20240715,153000,86624060,11040,11040,11040,11040,698
20240715,152900,78918140,11060,11060,11060,11060,0
20240715,152800,78918140,11060,11060,11060,11060,0
20240715,152700,78918140,11060,11060,11060,11060,0
20240715,152600,78918140,11060,11060,11060,11060,0
20240715,152500,78918140,11060,11060,11060,11060,0
20240715,152400,78918140,11060,11060,11060,11060,0
20240715,152300,78918140,11060,11060,11060,11060,0
20240715,152200,78918140,11060,11060,11060,11060,0
20240715,152100,78918140,11060,11060,11060,11060,0
20240715,152000,78918140,11060,11060,11060,11060,0
20240715,151900,78918140,11060,11060,11060,11060,70
20240715,151800,78143940,11080,11100,11100,11080,8
20240715,151700,78055280,11110,11110,11110,11110,6
20240715,151600,77988620,11110,11050,11110,11050,18
20240715,151500,77789300,11110,11110,11110,11110,7
20240715,151400,77711530,11100,11100,11100,11100,17
20240715,151300,77522830,11110,11110,11110,11110,7
20240715,151200,77445060,11110,11110,11110,11050,338
20240715,151100,73707580,11110,11110,11110,11110,7
20240715,151000,73629810,11110,11050,11110,11050,13
20240715,150900,73485440,11110,11110,11110,11110,7
20240715,150800,73407670,11110,11110,11110,11110,13
20240715,150700,73263240,11110,11110,11110,11110,6
20240715,150600,73196580,11110,11110,11110,11110,13
20240715,150500,73052150,11110,11110,11110,11110,35
20240715,150400,72663300,11110,11110,11110,11110,12
20240715,150300,72529980,11080,11080,11080,11080,96
20240715,150200,71466300,11080,11080,11080,11080,6
20240715,150100,71399820,11080,11080,11080,11080,14
20240715,150000,71244700,11080,11080,11080,11080,77
20240715,145900,70391540,11080,11080,11080,11040,25
20240715,145800,70115060,11080,11080,11080,11080,87
20240715,145700,69151100,11080,11080,11080,11080,13
20240715,145600,69007060,11080,11080,11080,11080,7
20240715,145500,68929500,11080,11080,11080,11080,13
20240715,145400,68785460,11050,11070,11070,11050,853
20240715,145300,59358570,11080,11080,11080,11080,13
20240715,145200,59214530,11080,11080,11080,11080,6
20240715,145100,59148050,11080,11080,11080,11080,12
20240715,145000,59015090,11080,11080,11080,11080,6
20240715,144900,58948610,11080,11090,11090,11080,171
20240715,144800,57053370,11100,11100,11100,11100,14
20240715,144700,56897970,11100,11100,11100,11100,6
20240715,144600,56831370,11100,11100,11100,11100,13
20240715,144500,56687070,11100,11100,11100,11100,6
20240715,144400,56620470,11100,11100,11100,11100,13
20240715,144300,56476170,11100,11100,11100,11100,51
20240715,144200,55910070,11100,11100,11100,11100,14
20240715,144100,55754670,11100,11100,11100,11100,6
20240715,144000,55688070,11100,11100,11100,11100,13
20240715,143900,55543770,11100,11100,11100,11100,6
20240715,143800,55477170,11100,11100,11100,11100,13
20240715,143700,55332870,11100,11100,11100,11100,6
20240715,143600,55266270,11100,11100,11100,11100,12
20240715,143500,55133070,11100,11100,11100,11100,6
20240715,143400,55066470,11100,11100,11100,11100,13
20240715,143300,54922170,11100,11100,11100,11100,7
20240715,143200,54844470,11100,11100,11100,11100,14
20240715,143100,54689070,11090,11100,11100,11090,9
20240715,143000,54589190,11100,11100,11100,11100,13
20240715,142900,54444890,11100,11100,11100,11100,7
20240715,142800,54367190,11100,11100,11100,11100,12
20240715,142700,54233990,11100,11100,11100,11100,6
20240715,142600,54167390,11100,11100,11100,11100,13
20240715,142500,54023090,11100,11100,11100,11100,6
20240715,142400,53956490,11100,11100,11100,11100,13
20240715,142300,53812190,11100,11100,11100,11100,6
20240715,142200,53745590,11100,11100,11100,11100,13
20240715,142100,53601290,11100,11100,11100,11100,6
20240715,142000,53534690,11100,11100,11100,11090,159
20240715,141900,51771260,11100,11100,11100,11100,6
20240715,141800,51704660,11100,11100,11100,11100,12
20240715,141700,51571460,11100,11100,11100,11100,7
20240715,141600,51493760,11100,11100,11100,11100,14
20240715,141500,51338360,11100,11100,11100,11100,6
20240715,141400,51271760,11100,11100,11100,11100,13
20240715,141300,51127460,11100,11100,11100,11100,7
20240715,141200,51049760,11100,11100,11100,11100,12
20240715,141100,50916560,11100,11100,11100,11100,6
20240715,141000,50849960,11100,11100,11100,11100,32
20240715,140900,50494760,11100,11100,11100,11100,11
20240715,140800,50372660,11100,11100,11100,11100,15
20240715,140700,50206160,11110,11110,11110,11110,7
20240715,140600,50128390,11110,11110,11110,11110,13
20240715,140500,49983960,11110,11110,11110,11110,7
20240715,140400,49906190,11110,11110,11110,11110,12
20240715,140300,49772870,11110,11110,11110,11110,6
20240715,140200,49706210,11110,11110,11110,11110,13
20240715,140100,49561780,11110,11110,11110,11110,6
20240715,140000,49495120,11110,11110,11110,11110,26
20240715,135900,49206260,11110,11110,11110,11110,7
20240715,135800,49128490,11110,11110,11110,11110,12
20240715,135700,48995170,11110,11110,11110,11110,7
20240715,135600,48917400,11110,11110,11110,11110,13
20240715,135500,48772970,11110,11110,11110,11110,6
20240715,135400,48706310,11110,11110,11110,11110,12
20240715,135300,48572990,11110,11110,11110,11110,7
20240715,135200,48495220,11110,11100,11110,11100,14
20240715,135100,48339700,11100,11100,11100,11100,7
20240715,135000,48262000,11100,11100,11100,11100,13
20240715,134900,48117700,11100,11100,11100,11100,7
20240715,134800,48040000,11100,11100,11100,11100,13
20240715,134700,47895700,11100,11100,11100,11100,7
20240715,134600,47818000,11100,11100,11100,11100,12
20240715,134500,47684800,11100,11100,11100,11100,6
20240715,134400,47618200,11100,11100,11100,11100,12
20240715,134300,47485000,11100,11100,11100,11100,7
20240715,134200,47407300,11100,11100,11100,11100,13
20240715,134100,47263000,11090,11100,11100,11090,15
20240715,134000,47096590,11100,11100,11100,11100,12
20240715,133900,46963390,11100,11110,11110,11100,10
20240715,133800,46852320,11110,11110,11110,11110,17
20240715,133700,46663450,11110,11110,11110,11110,6
20240715,133600,46596790,11110,11110,11110,11110,12
20240715,133500,46463470,11110,11110,11110,11110,6
20240715,133400,46396810,11110,11110,11110,11110,12
20240715,133300,46263490,11110,11110,11110,11110,6
20240715,133200,46196830,11110,11110,11110,11110,12
20240715,133100,46063510,11110,11110,11110,11110,6
20240715,133000,45996850,11110,11110,11110,11110,13
20240715,132900,45852420,11110,11110,11110,11110,6
20240715,132800,45785760,11110,11110,11110,11110,13
20240715,132700,45641330,11100,11110,11110,11100,10
20240715,132600,45530270,11110,11110,11110,11110,13
20240715,132500,45385840,11110,11110,11110,11110,6
20240715,132400,45319180,11110,11110,11110,11110,13
20240715,132300,45174750,11110,11110,11110,11110,6
20240715,132200,45108090,11110,11110,11110,11110,14
20240715,132100,44952550,11110,11110,11110,11110,6
20240715,132000,44885890,11110,11110,11110,11110,12
20240715,131900,44752570,11110,11110,11110,11110,7
20240715,131800,44674800,11110,11110,11110,11110,12
20240715,131700,44541480,11110,11110,11110,11110,7
20240715,131600,44463710,11110,11110,11110,11110,13
20240715,131500,44319280,11110,11110,11110,11110,7
20240715,131400,44241510,11110,11110,11110,11110,14
20240715,131300,44085970,11110,11110,11110,11110,9
20240715,131200,43985980,11110,11110,11110,11110,12
20240715,131100,43852660,11110,11110,11110,11110,6
20240715,131000,43786000,11110,11110,11110,11110,16
20240715,130900,43608240,11110,11110,11110,11110,7
20240715,130800,43530470,11110,11110,11110,11110,13
20240715,130700,43386040,11110,11110,11110,11110,8
20240715,130600,43297160,11110,11110,11110,11110,13
20240715,130500,43152730,11110,11110,11110,11110,6
20240715,130400,43086070,11110,11110,11110,11110,13
20240715,130300,42941640,11110,11110,11110,11110,6
20240715,130200,42874980,11110,11110,11110,11110,0
20240715,130100,42874980,11110,11110,11110,11110,1
20240715,130000,42863870,11110,11110,11110,11110,0
20240715,125900,42863870,11110,11110,11110,11110,0
20240715,125800,42863870,11110,11110,11110,11110,0
20240715,125700,42863870,11110,11110,11110,11110,0
20240715,125600,42863870,11110,11110,11110,11110,0
20240715,125500,42863870,11110,11110,11110,11110,0
20240715,125400,42863870,11110,11110,11110,11110,0
20240715,125300,42863870,11110,11110,11110,11110,0
20240715,125200,42863870,11110,11110,11110,11110,0
20240715,125100,42863870,11110,11110,11110,11110,20
20240715,125000,42641670,11110,11110,11110,11110,0
20240715,124900,42641670,11110,11110,11110,11110,0
20240715,124800,42641670,11110,11110,11110,11110,0
20240715,124700,42641670,11110,11110,11110,11110,0
20240715,124600,42641670,11110,11110,11110,11110,6
20240715,124500,42575010,11100,11100,11100,11100,0
20240715,124400,42575010,11100,11100,11100,11100,0
20240715,124300,42575010,11100,11100,11100,11100,0
20240715,124200,42575010,11100,11100,11100,11100,0
20240715,124100,42575010,11100,11100,11100,11100,0
20240715,124000,42575010,11100,11100,11100,11100,0
20240715,123900,42575010,11100,11100,11100,11100,0
20240715,123800,42575010,11100,11100,11100,11100,0
20240715,123700,42575010,11100,11100,11100,11100,0
20240715,123600,42575010,11100,11100,11100,11100,0
20240715,123500,42575010,11100,11100,11100,11100,0
20240715,123400,42575010,11100,11100,11100,11100,100
20240715,123300,41465010,11110,11110,11110,11110,0
20240715,123200,41465010,11110,11110,11110,11110,0
20240715,123100,41465010,11110,11110,11110,11110,0
20240715,123000,41465010,11110,11110,11110,11110,0
20240715,122900,41465010,11110,11110,11110,11110,0
20240715,122800,41465010,11110,11110,11110,11110,10
20240715,122700,41353910,11040,11040,11040,11040,0
20240715,122600,41353910,11040,11040,11040,11040,0
20240715,122500,41353910,11040,11040,11040,11040,16
20240715,122400,41177270,11050,11050,11050,11050,11
20240715,122300,41055720,11060,11060,11060,11060,3
20240715,122200,41022540,11100,11100,11100,11100,0
20240715,122100,41022540,11100,11100,11100,11100,0
20240715,122000,41022540,11100,11100,11100,11100,0
20240715,121900,41022540,11100,11100,11100,11100,0
20240715,121800,41022540,11100,11100,11100,11100,0
20240715,121700,41022540,11100,11100,11100,11100,0
20240715,121600,41022540,11100,11100,11100,11100,0
20240715,121500,41022540,11100,11100,11100,11100,0
20240715,121400,41022540,11100,11100,11100,11100,0
20240715,121300,41022540,11100,11100,11100,11100,0
20240715,121200,41022540,11100,11100,11100,11100,0
20240715,121100,41022540,11100,11100,11100,11100,0
20240715,121000,41022540,11100,11100,11100,11100,0
20240715,120900,41022540,11100,11100,11100,11100,0
20240715,120800,41022540,11100,11100,11100,11100,0
20240715,120700,41022540,11100,11100,11100,11100,0
20240715,120600,41022540,11100,11100,11100,11100,0
20240715,120500,41022540,11100,11100,11100,11100,1
20240715,120400,41011440,11050,11050,11050,11050,0
20240715,120300,41011440,11050,11050,11050,11050,0
20240715,120200,41011440,11050,11050,11050,11050,0
20240715,120100,41011440,11050,11050,11050,11050,0
20240715,120000,41011440,11050,11050,11050,11050,0
20240715,115900,41011440,11050,11050,11050,11050,0
20240715,115800,41011440,11050,11050,11050,11050,0
20240715,115700,41011440,11050,11050,11050,11050,0
20240715,115600,41011440,11050,11050,11050,11050,0
20240715,115500,41011440,11050,11080,11080,11050,300
20240715,115400,37695640,11070,11070,11070,11070,0
20240715,115300,37695640,11070,11070,11070,11070,0
20240715,115200,37695640,11070,11070,11070,11070,0
20240715,115100,37695640,11070,11070,11070,11070,0
20240715,115000,37695640,11070,11070,11070,11070,0
20240715,114900,37695640,11070,11070,11070,11070,0
20240715,114800,37695640,11070,11070,11070,11070,5
20240715,114700,37640290,11100,11100,11100,11100,0
20240715,114600,37640290,11100,11100,11100,11100,0
20240715,114500,37640290,11100,11100,11100,11100,0
20240715,114400,37640290,11100,11100,11100,11100,0
20240715,114300,37640290,11100,11100,11100,11100,0
20240715,114200,37640290,11100,11100,11100,11100,0
20240715,114100,37640290,11100,11100,11100,11100,0
20240715,114000,37640290,11100,11100,11100,11100,0
20240715,113900,37640290,11100,11100,11100,11100,31
20240715,113800,37296190,11100,11100,11100,11100,0
20240715,113700,37296190,11100,11100,11100,11100,0
20240715,113600,37296190,11100,11100,11100,11100,2
20240715,113500,37273990,11070,11070,11070,11070,1
20240715,113400,37262920,11060,11060,11060,11060,0
20240715,113300,37262920,11060,11060,11060,11060,0
20240715,113200,37262920,11060,11060,11060,11060,0
20240715,113100,37262920,11060,11060,11060,11060,0
20240715,113000,37262920,11060,11060,11060,11060,0
20240715,112900,37262920,11060,11060,11060,11060,0
20240715,112800,37262920,11060,11060,11060,11060,0
20240715,112700,37262920,11060,11060,11060,11060,0
20240715,112600,37262920,11060,11060,11060,11060,0
20240715,112500,37262920,11060,11060,11060,11060,0
20240715,112400,37262920,11060,11060,11060,11060,0
20240715,112300,37262920,11060,11060,11060,11060,0
20240715,112200,37262920,11060,11060,11060,11060,0
20240715,112100,37262920,11060,11060,11060,11060,10
20240715,112000,37152320,11170,11170,11170,11170,0
20240715,111900,37152320,11170,11170,11170,11170,0
20240715,111800,37152320,11170,11170,11170,11170,0
20240715,111700,37152320,11170,11170,11170,11170,1
20240715,111600,37141150,11170,11170,11170,11170,0
20240715,111500,37141150,11170,11170,11170,11170,0
20240715,111400,37141150,11170,11170,11170,11170,30
20240715,111300,36806050,11190,11190,11190,11190,0
20240715,111200,36806050,11190,11190,11190,11190,0
20240715,111100,36806050,11190,11190,11190,11190,0
20240715,111000,36806050,11190,11190,11190,11190,0
20240715,110900,36806050,11190,11100,11190,11050,150
20240715,110800,35134620,11100,11050,11100,11050,479
20240715,110700,29828630,11040,11040,11040,11040,0
20240715,110600,29828630,11040,11040,11040,11040,0
20240715,110500,29828630,11040,11040,11040,11040,2
20240715,110400,29806550,11050,11050,11050,11050,0
20240715,110300,29806550,11050,11050,11050,11050,0
20240715,110200,29806550,11050,11050,11050,11050,0
20240715,110100,29806550,11050,11050,11050,11050,104
20240715,110000,28657350,11050,11050,11050,11050,0
20240715,105900,28657350,11050,11050,11050,11050,0
20240715,105800,28657350,11050,11050,11050,11050,0
20240715,105700,28657350,11050,11050,11050,11050,0
20240715,105600,28657350,11050,11050,11050,11050,0
20240715,105500,28657350,11050,11050,11050,11050,0
20240715,105400,28657350,11050,11060,11060,11050,400
20240715,105300,24236750,11100,11100,11100,11100,0
20240715,105200,24236750,11100,11100,11100,11100,0
20240715,105100,24236750,11100,11100,11100,11100,0
20240715,105000,24236750,11100,11100,11100,11100,0
20240715,104900,24236750,11100,11100,11100,11100,0
20240715,104800,24236750,11100,11100,11100,11100,0
20240715,104700,24236750,11100,11100,11100,11100,1
20240715,104600,24225650,11100,11100,11100,11100,0
20240715,104500,24225650,11100,11060,11100,11060,11
20240715,104400,24103690,11080,11080,11080,11080,0
20240715,104300,24103690,11080,11080,11080,11080,0
20240715,104200,24103690,11080,11080,11080,11080,0
20240715,104100,24103690,11080,11080,11080,11080,0
20240715,104000,24103690,11080,11070,11080,11070,33
20240715,103900,23738190,11070,11070,11070,11070,0
20240715,103800,23738190,11070,11070,11070,11070,0
20240715,103700,23738190,11070,11070,11070,11070,0
20240715,103600,23738190,11070,11070,11070,11070,35
20240715,103500,23350740,11070,11070,11070,11070,0
20240715,103400,23350740,11070,11070,11070,11070,1
20240715,103300,23339670,11050,11050,11050,11050,0
20240715,103200,23339670,11050,11050,11050,11050,0
20240715,103100,23339670,11050,11050,11050,11050,50
20240715,103000,22787170,11050,11050,11050,11050,0
20240715,102900,22787170,11050,11050,11050,11050,0
20240715,102800,22787170,11050,11050,11050,11050,0
20240715,102700,22787170,11050,11050,11050,11050,0
20240715,102600,22787170,11050,11050,11050,11050,0
20240715,102500,22787170,11050,11050,11050,11050,0
20240715,102400,22787170,11050,11050,11050,11050,0
20240715,102300,22787170,11050,11050,11050,11050,0
20240715,102200,22787170,11050,11050,11050,11050,0
20240715,102100,22787170,11050,11050,11050,11050,0
20240715,102000,22787170,11050,11050,11050,11050,0
20240715,101900,22787170,11050,11050,11050,11050,0
20240715,101800,22787170,11050,11050,11050,11050,0
20240715,101700,22787170,11050,11050,11050,11050,494
20240715,101600,17328470,11050,11050,11050,11050,0
20240715,101500,17328470,11050,11050,11050,11050,0
20240715,101400,17328470,11050,11050,11050,11050,0
20240715,101300,17328470,11050,11050,11050,11050,0
20240715,101200,17328470,11050,11050,11050,11050,5
20240715,101100,17273220,11050,11050,11050,11050,0
20240715,101000,17273220,11050,11050,11050,11050,4
20240715,100900,17229020,11050,11050,11050,11050,0
20240715,100800,17229020,11050,11050,11050,11050,0
20240715,100700,17229020,11050,11040,11050,11030,42
20240715,100600,16765660,11050,11050,11050,11050,0
20240715,100500,16765660,11050,11050,11050,11050,5
20240715,100400,16710410,11050,11050,11050,11050,0
20240715,100300,16710410,11050,11050,11050,11050,0
20240715,100200,16710410,11050,11050,11050,11050,1
20240715,100100,16699360,11050,11050,11050,11050,0
20240715,100000,16699360,11050,11050,11050,11050,2
20240715,095900,16677260,11050,11050,11050,11050,0
20240715,095800,16677260,11050,11050,11050,11050,1
20240715,095700,16666210,11050,11050,11050,11050,0
20240715,095600,16666210,11050,11050,11050,11050,0
20240715,095500,16666210,11050,11050,11050,11050,0
20240715,095400,16666210,11050,11050,11050,11050,10
20240715,095300,16555710,11050,11050,11050,11050,0
20240715,095200,16555710,11050,11050,11050,11050,0
20240715,095100,16555710,11050,11050,11050,11050,0
20240715,095000,16555710,11050,11050,11050,11050,0
20240715,094900,16555710,11050,11050,11050,11050,1
20240715,094800,16544660,11050,11050,11050,11050,0
20240715,094700,16544660,11050,11050,11050,11050,0
20240715,094600,16544660,11050,11050,11050,11050,0
20240715,094500,16544660,11050,11050,11050,11050,0
20240715,094400,16544660,11050,11050,11050,11050,0
20240715,094300,16544660,11050,11050,11050,11050,0
20240715,094200,16544660,11050,11050,11050,11050,13
20240715,094100,16401010,11050,11040,11050,11040,5
20240715,094000,16345770,11040,11040,11040,11040,100
20240715,093900,15241770,11020,11030,11030,11020,30
20240715,093800,14910970,11030,11030,11030,11030,0
20240715,093700,14910970,11030,11030,11030,11030,0
20240715,093600,14910970,11030,11030,11030,11030,0
20240715,093500,14910970,11030,11030,11030,11030,0
20240715,093400,14910970,11030,11030,11030,11030,0
20240715,093300,14910970,11030,11030,11030,11030,50
20240715,093200,14359470,11030,11030,11030,11030,0
20240715,093100,14359470,11030,11030,11030,11030,0
20240715,093000,14359470,11030,11030,11030,11030,1
20240715,092900,14348440,11020,11020,11020,11020,0
20240715,092800,14348440,11020,11020,11020,11020,146
20240715,092700,12739520,11010,11010,11010,11010,0
20240715,092600,12739520,11010,11010,11010,11010,100
20240715,092500,11638520,11020,11020,11020,11020,0
20240715,092400,11638520,11020,11020,11020,11020,0
20240715,092300,11638520,11020,11020,11020,11020,18
20240715,092200,11440160,11020,11020,11020,11020,40
20240715,092100,10999360,11020,11020,11020,11020,69
20240715,092000,10238980,11020,11020,11020,11020,40
20240715,091900,9798180,11020,11020,11020,11020,0
20240715,091800,9798180,11020,11020,11020,11020,7
20240715,091700,9721040,11020,11020,11020,11020,33
20240715,091600,9357380,11020,11020,11020,11020,1
20240715,091500,9346360,11020,11020,11020,11020,0
20240715,091400,9346360,11020,11020,11020,11020,4
20240715,091300,9302280,11010,11010,11010,11010,0
20240715,091200,9302280,11010,11010,11010,11010,0
20240715,091100,9302280,11010,11010,11010,11010,0
20240715,091000,9302280,11010,11030,11030,11010,505
20240715,090900,3737900,11030,11030,11030,11030,0
20240715,090800,3737900,11030,11030,11030,11030,9
20240715,090700,3638630,11030,11030,11030,11030,11
20240715,090600,3517300,11030,11030,11030,11030,78
20240715,090500,2656960,11020,11030,11030,11020,200
20240715,090400,452940,11050,11050,11050,11050,1
20240715,090300,441890,11050,11050,11050,11050,1
20240715,090200,430840,11040,11040,11040,11040,0
20240715,090100,430840,11040,11040,11040,11040,11
20240715,090000,309400,11050,11050,11050,11050,28