KissMeData/155650/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,202900,184555960,4305,4305,4305,4305,2217
20240717,202800,184555960,4305,4305,4305,4305,0
20240717,202700,184555960,4305,4305,4305,4305,0
20240717,202600,184555960,4305,4305,4305,4305,0
20240717,202500,184555960,4305,4305,4305,4305,0
20240717,202400,184555960,4305,4305,4305,4305,0
20240717,202300,184555960,4305,4305,4305,4305,0
20240717,202200,184555960,4305,4305,4305,4305,0
20240717,202100,184555960,4305,4305,4305,4305,0
20240717,202000,184555960,4305,4305,4305,4305,0
20240717,201900,184555960,4305,4305,4305,4305,0
20240717,201800,184555960,4305,4305,4305,4305,0
20240717,201700,184555960,4305,4305,4305,4305,0
20240717,201600,184555960,4305,4305,4305,4305,0
20240717,201500,184555960,4305,4305,4305,4305,0
20240717,201400,184555960,4305,4305,4305,4305,0
20240717,201300,184555960,4305,4305,4305,4305,0
20240717,201200,184555960,4305,4305,4305,4305,0
20240717,201100,184555960,4305,4305,4305,4305,0
20240717,201000,184555960,4305,4305,4305,4305,0
20240717,200900,184555960,4305,4305,4305,4305,0
20240717,200800,184555960,4305,4305,4305,4305,0
20240717,200700,184555960,4305,4305,4305,4305,0
20240717,200600,184555960,4305,4305,4305,4305,0
20240717,200500,184555960,4305,4305,4305,4305,0
20240717,200400,184555960,4305,4305,4305,4305,0
20240717,200300,184555960,4305,4305,4305,4305,0
20240717,200200,184555960,4305,4305,4305,4305,0
20240717,200100,184555960,4305,4305,4305,4305,0
20240717,200000,184555960,4305,4305,4305,4305,0
20240717,195900,184555960,4305,4305,4305,4305,2217
20240717,195800,184555960,4305,4305,4305,4305,0
20240717,195700,184555960,4305,4305,4305,4305,0
20240717,195600,184555960,4305,4305,4305,4305,0
20240717,195500,184555960,4305,4305,4305,4305,0
20240717,195400,184555960,4305,4305,4305,4305,0
20240717,195300,184555960,4305,4305,4305,4305,0
20240717,195200,184555960,4305,4305,4305,4305,0
20240717,195100,184555960,4305,4305,4305,4305,0
20240717,195000,184555960,4305,4305,4305,4305,0
20240717,194900,184555960,4305,4305,4305,4305,0
20240717,194800,184555960,4305,4305,4305,4305,0
20240717,194700,184555960,4305,4305,4305,4305,0
20240717,194600,184555960,4305,4305,4305,4305,0
20240717,194500,184555960,4305,4305,4305,4305,0
20240717,194400,184555960,4305,4305,4305,4305,0
20240717,194300,184555960,4305,4305,4305,4305,0
20240717,194200,184555960,4305,4305,4305,4305,0
20240717,194100,184555960,4305,4305,4305,4305,0
20240717,194000,184555960,4305,4305,4305,4305,0
20240717,193900,184555960,4305,4305,4305,4305,0
20240717,193800,184555960,4305,4305,4305,4305,0
20240717,193700,184555960,4305,4305,4305,4305,0
20240717,193600,184555960,4305,4305,4305,4305,0
20240717,193500,184555960,4305,4305,4305,4305,0
20240717,193400,184555960,4305,4305,4305,4305,0
20240717,193300,184555960,4305,4305,4305,4305,0
20240717,193200,184555960,4305,4305,4305,4305,0
20240717,193100,184555960,4305,4305,4305,4305,0
20240717,193000,184555960,4305,4305,4305,4305,0
20240717,192900,184555960,4305,4305,4305,4305,2217
20240717,192800,184555960,4305,4305,4305,4305,0
20240717,192700,184555960,4305,4305,4305,4305,0
20240717,192600,184555960,4305,4305,4305,4305,0
20240717,192500,184555960,4305,4305,4305,4305,0
20240717,192400,184555960,4305,4305,4305,4305,0
20240717,192300,184555960,4305,4305,4305,4305,0
20240717,192200,184555960,4305,4305,4305,4305,0
20240717,192100,184555960,4305,4305,4305,4305,0
20240717,192000,184555960,4305,4305,4305,4305,0
20240717,191900,184555960,4305,4305,4305,4305,0
20240717,191800,184555960,4305,4305,4305,4305,0
20240717,191700,184555960,4305,4305,4305,4305,0
20240717,191600,184555960,4305,4305,4305,4305,0
20240717,191500,184555960,4305,4305,4305,4305,0
20240717,191400,184555960,4305,4305,4305,4305,0
20240717,191300,184555960,4305,4305,4305,4305,0
20240717,191200,184555960,4305,4305,4305,4305,0
20240717,191100,184555960,4305,4305,4305,4305,0
20240717,191000,184555960,4305,4305,4305,4305,0
20240717,190900,184555960,4305,4305,4305,4305,0
20240717,190800,184555960,4305,4305,4305,4305,0
20240717,190700,184555960,4305,4305,4305,4305,0
20240717,190600,184555960,4305,4305,4305,4305,0
20240717,190500,184555960,4305,4305,4305,4305,0
20240717,190400,184555960,4305,4305,4305,4305,0
20240717,190300,184555960,4305,4305,4305,4305,0
20240717,190200,184555960,4305,4305,4305,4305,0
20240717,190100,184555960,4305,4305,4305,4305,0
20240717,190000,184555960,4305,4305,4305,4305,0
20240717,185900,184555960,4305,4305,4305,4305,2217
20240717,185800,184555960,4305,4305,4305,4305,0
20240717,185700,184555960,4305,4305,4305,4305,0
20240717,185600,184555960,4305,4305,4305,4305,0
20240717,185500,184555960,4305,4305,4305,4305,0
20240717,185400,184555960,4305,4305,4305,4305,0
20240717,185300,184555960,4305,4305,4305,4305,0
20240717,185200,184555960,4305,4305,4305,4305,0
20240717,185100,184555960,4305,4305,4305,4305,0
20240717,185000,184555960,4305,4305,4305,4305,0
20240717,184900,184555960,4305,4305,4305,4305,0
20240717,184800,184555960,4305,4305,4305,4305,0
20240717,184700,184555960,4305,4305,4305,4305,0
20240717,184600,184555960,4305,4305,4305,4305,0
20240717,184500,184555960,4305,4305,4305,4305,0
20240717,184400,184555960,4305,4305,4305,4305,0
20240717,184300,184555960,4305,4305,4305,4305,0
20240717,184200,184555960,4305,4305,4305,4305,0
20240717,184100,184555960,4305,4305,4305,4305,0
20240717,184000,184555960,4305,4305,4305,4305,0
20240717,183900,184555960,4305,4305,4305,4305,0
20240717,183800,184555960,4305,4305,4305,4305,0
20240717,183700,184555960,4305,4305,4305,4305,0
20240717,183600,184555960,4305,4305,4305,4305,0
20240717,183500,184555960,4305,4305,4305,4305,0
20240717,183400,184555960,4305,4305,4305,4305,0
20240717,183300,184555960,4305,4305,4305,4305,0
20240717,183200,184555960,4305,4305,4305,4305,0
20240717,183100,184555960,4305,4305,4305,4305,0
20240717,183000,184555960,4305,4305,4305,4305,0
20240717,182900,184555960,4305,4305,4305,4305,2217
20240717,182800,184555960,4305,4305,4305,4305,0
20240717,182700,184555960,4305,4305,4305,4305,0
20240717,182600,184555960,4305,4305,4305,4305,0
20240717,182500,184555960,4305,4305,4305,4305,0
20240717,182400,184555960,4305,4305,4305,4305,0
20240717,182300,184555960,4305,4305,4305,4305,0
20240717,182200,184555960,4305,4305,4305,4305,0
20240717,182100,184555960,4305,4305,4305,4305,0
20240717,182000,184555960,4305,4305,4305,4305,0
20240717,181900,184555960,4305,4305,4305,4305,0
20240717,181800,184555960,4305,4305,4305,4305,0
20240717,181700,184555960,4305,4305,4305,4305,0
20240717,181600,184555960,4305,4305,4305,4305,0
20240717,181500,184555960,4305,4305,4305,4305,0
20240717,181400,184555960,4305,4305,4305,4305,0
20240717,181300,184555960,4305,4305,4305,4305,0
20240717,181200,184555960,4305,4305,4305,4305,0
20240717,181100,184555960,4305,4305,4305,4305,0
20240717,181000,184555960,4305,4305,4305,4305,0
20240717,180900,184555960,4305,4305,4305,4305,0
20240717,180800,184555960,4305,4305,4305,4305,0
20240717,180700,184555960,4305,4305,4305,4305,0
20240717,180600,184555960,4305,4305,4305,4305,0
20240717,180500,184555960,4305,4305,4305,4305,0
20240717,180400,184555960,4305,4305,4305,4305,0
20240717,180300,184555960,4305,4305,4305,4305,0
20240717,180200,184555960,4305,4305,4305,4305,0
20240717,180100,184555960,4305,4305,4305,4305,0
20240717,180000,184555960,4305,4305,4305,4305,0
20240717,175900,184555960,4305,4305,4305,4305,2217
20240717,175800,184555960,4305,4305,4305,4305,0
20240717,175700,184555960,4305,4305,4305,4305,0
20240717,175600,184555960,4305,4305,4305,4305,0
20240717,175500,184555960,4305,4305,4305,4305,0
20240717,175400,184555960,4305,4305,4305,4305,0
20240717,175300,184555960,4305,4305,4305,4305,0
20240717,175200,184555960,4305,4305,4305,4305,0
20240717,175100,184555960,4305,4305,4305,4305,0
20240717,175000,184555960,4305,4305,4305,4305,0
20240717,174900,184555960,4305,4305,4305,4305,0
20240717,174800,184555960,4305,4305,4305,4305,0
20240717,174700,184555960,4305,4305,4305,4305,0
20240717,174600,184555960,4305,4305,4305,4305,0
20240717,174500,184555960,4305,4305,4305,4305,0
20240717,174400,184555960,4305,4305,4305,4305,0
20240717,174300,184555960,4305,4305,4305,4305,0
20240717,174200,184555960,4305,4305,4305,4305,0
20240717,174100,184555960,4305,4305,4305,4305,0
20240717,174000,184555960,4305,4305,4305,4305,0
20240717,173900,184555960,4305,4305,4305,4305,0
20240717,173800,184555960,4305,4305,4305,4305,0
20240717,173700,184555960,4305,4305,4305,4305,0
20240717,173600,184555960,4305,4305,4305,4305,0
20240717,173500,184555960,4305,4305,4305,4305,0
20240717,173400,184555960,4305,4305,4305,4305,0
20240717,173300,184555960,4305,4305,4305,4305,0
20240717,173200,184555960,4305,4305,4305,4305,0
20240717,173100,184555960,4305,4305,4305,4305,0
20240717,173000,184555960,4305,4305,4305,4305,0
20240717,172900,184555960,4305,4305,4305,4305,2217
20240717,172800,184555960,4305,4305,4305,4305,0
20240717,172700,184555960,4305,4305,4305,4305,0
20240717,172600,184555960,4305,4305,4305,4305,0
20240717,172500,184555960,4305,4305,4305,4305,0
20240717,172400,184555960,4305,4305,4305,4305,0
20240717,172300,184555960,4305,4305,4305,4305,0
20240717,172200,184555960,4305,4305,4305,4305,0
20240717,172100,184555960,4305,4305,4305,4305,0
20240717,172000,184555960,4305,4305,4305,4305,0
20240717,171900,184555960,4305,4305,4305,4305,0
20240717,171800,184555960,4305,4305,4305,4305,0
20240717,171700,184555960,4305,4305,4305,4305,0
20240717,171600,184555960,4305,4305,4305,4305,0
20240717,171500,184555960,4305,4305,4305,4305,0
20240717,171400,184555960,4305,4305,4305,4305,0
20240717,171300,184555960,4305,4305,4305,4305,0
20240717,171200,184555960,4305,4305,4305,4305,0
20240717,171100,184555960,4305,4305,4305,4305,0
20240717,171000,184555960,4305,4305,4305,4305,0
20240717,170900,184555960,4305,4305,4305,4305,0
20240717,170800,184555960,4305,4305,4305,4305,0
20240717,170700,184555960,4305,4305,4305,4305,0
20240717,170600,184555960,4305,4305,4305,4305,0
20240717,170500,184555960,4305,4305,4305,4305,0
20240717,170400,184555960,4305,4305,4305,4305,0
20240717,170300,184555960,4305,4305,4305,4305,0
20240717,170200,184555960,4305,4305,4305,4305,0
20240717,170100,184555960,4305,4305,4305,4305,0
20240717,170000,184555960,4305,4305,4305,4305,0
20240717,165900,184555960,4305,4305,4305,4305,2217
20240717,165800,184555960,4305,4305,4305,4305,0
20240717,165700,184555960,4305,4305,4305,4305,0
20240717,165600,184555960,4305,4305,4305,4305,0
20240717,165500,184555960,4305,4305,4305,4305,0
20240717,165400,184555960,4305,4305,4305,4305,0
20240717,165300,184555960,4305,4305,4305,4305,0
20240717,165200,184555960,4305,4305,4305,4305,0
20240717,165100,184555960,4305,4305,4305,4305,0
20240717,165000,184555960,4305,4305,4305,4305,0
20240717,164900,184555960,4305,4305,4305,4305,0
20240717,164800,184555960,4305,4305,4305,4305,0
20240717,164700,184555960,4305,4305,4305,4305,0
20240717,164600,184555960,4305,4305,4305,4305,0
20240717,164500,184555960,4305,4305,4305,4305,0
20240717,164400,184555960,4305,4305,4305,4305,0
20240717,164300,184555960,4305,4305,4305,4305,0
20240717,164200,184555960,4305,4305,4305,4305,0
20240717,164100,184555960,4305,4305,4305,4305,0
20240717,164000,184555960,4305,4305,4305,4305,0
20240717,163900,184555960,4305,4305,4305,4305,0
20240717,163800,184555960,4305,4305,4305,4305,0
20240717,163700,184555960,4305,4305,4305,4305,0
20240717,163600,184555960,4305,4305,4305,4305,0
20240717,163500,184555960,4305,4305,4305,4305,0
20240717,163400,184555960,4305,4305,4305,4305,0
20240717,163300,184555960,4305,4305,4305,4305,0
20240717,163200,184555960,4305,4305,4305,4305,0
20240717,163100,184555960,4305,4305,4305,4305,0
20240717,163000,184555960,4305,4305,4305,4305,0
20240717,162900,184555960,4305,4305,4305,4305,2217
20240717,162800,184555960,4305,4305,4305,4305,0
20240717,162700,184555960,4305,4305,4305,4305,0
20240717,162600,184555960,4305,4305,4305,4305,0
20240717,162500,184555960,4305,4305,4305,4305,0
20240717,162400,184555960,4305,4305,4305,4305,0
20240717,162300,184555960,4305,4305,4305,4305,0
20240717,162200,184555960,4305,4305,4305,4305,0
20240717,162100,184555960,4305,4305,4305,4305,0
20240717,162000,184555960,4305,4305,4305,4305,0
20240717,161900,184555960,4305,4305,4305,4305,0
20240717,161800,184555960,4305,4305,4305,4305,0
20240717,161700,184555960,4305,4305,4305,4305,0
20240717,161600,184555960,4305,4305,4305,4305,0
20240717,161500,184555960,4305,4305,4305,4305,0
20240717,161400,184555960,4305,4305,4305,4305,0
20240717,161300,184555960,4305,4305,4305,4305,0
20240717,161200,184555960,4305,4305,4305,4305,0
20240717,161100,184555960,4305,4305,4305,4305,0
20240717,161000,184555960,4305,4305,4305,4305,0
20240717,160900,184555960,4305,4305,4305,4305,0
20240717,160800,184555960,4305,4305,4305,4305,0
20240717,160700,184555960,4305,4305,4305,4305,0
20240717,160600,184555960,4305,4305,4305,4305,0
20240717,160500,184555960,4305,4305,4305,4305,0
20240717,160400,184555960,4305,4305,4305,4305,0
20240717,160300,184555960,4305,4305,4305,4305,0
20240717,160200,184555960,4305,4305,4305,4305,0
20240717,160100,184555960,4305,4305,4305,4305,0
20240717,160000,184555960,4305,4305,4305,4305,0
20240717,155900,184555960,4305,4305,4305,4305,2217
20240717,155800,184555960,4305,4305,4305,4305,0
20240717,155700,184555960,4305,4305,4305,4305,0
20240717,155600,184555960,4305,4305,4305,4305,0
20240717,155500,184555960,4305,4305,4305,4305,0
20240717,155400,184555960,4305,4305,4305,4305,0
20240717,155300,184555960,4305,4305,4305,4305,0
20240717,155200,184555960,4305,4305,4305,4305,0
20240717,155100,184555960,4305,4305,4305,4305,0
20240717,155000,184555960,4305,4305,4305,4305,0
20240717,154900,184555960,4305,4305,4305,4305,0
20240717,154800,184555960,4305,4305,4305,4305,0
20240717,154700,184555960,4305,4305,4305,4305,0
20240717,154600,184555960,4305,4305,4305,4305,0
20240717,154500,184555960,4305,4305,4305,4305,0
20240717,154400,184555960,4305,4305,4305,4305,0
20240717,154300,184555960,4305,4305,4305,4305,0
20240717,154200,184555960,4305,4305,4305,4305,0
20240717,154100,184555960,4305,4305,4305,4305,0
20240717,154000,184555960,4305,4305,4305,4305,0
20240717,153900,184555960,4305,4305,4305,4305,0
20240717,153800,184555960,4305,4305,4305,4305,0
20240717,153700,184555960,4305,4305,4305,4305,0
20240717,153600,184555960,4305,4305,4305,4305,0
20240717,153500,184555960,4305,4305,4305,4305,0
20240717,153400,184555960,4305,4305,4305,4305,0
20240717,153300,184555960,4305,4305,4305,4305,0
20240717,153200,184555960,4305,4305,4305,4305,0
20240717,153100,184555960,4305,4305,4305,4305,0
20240717,153000,184555960,4305,4305,4305,4305,2217
20240717,152900,175011775,4300,4300,4300,4300,0
20240717,152800,175011775,4300,4300,4300,4300,0
20240717,152700,175011775,4300,4300,4300,4300,0
20240717,152600,175011775,4300,4300,4300,4300,0
20240717,152500,175011775,4300,4300,4300,4300,0
20240717,152400,175011775,4300,4300,4300,4300,0
20240717,152300,175011775,4300,4300,4300,4300,0
20240717,152200,175011775,4300,4300,4300,4300,0
20240717,152100,175011775,4300,4300,4300,4300,0
20240717,152000,175011775,4300,4300,4300,4300,0
20240717,151900,175011775,4300,4285,4300,4280,4003
20240717,151800,157857575,4270,4270,4270,4270,205
20240717,151700,156982225,4285,4285,4285,4270,114
20240717,151600,156494850,4275,4285,4285,4275,9
20240717,151500,156456355,4285,4285,4285,4285,0
20240717,151400,156456355,4285,4275,4285,4275,235
20240717,151300,155450595,4285,4285,4285,4285,0
20240717,151200,155450595,4285,4275,4285,4275,201
20240717,151100,154591310,4285,4285,4285,4285,0
20240717,151000,154591310,4285,4285,4285,4285,1
20240717,150900,154587025,4280,4280,4280,4280,658
20240717,150800,151770785,4285,4285,4285,4285,24
20240717,150700,151667945,4285,4285,4285,4285,4
20240717,150600,151650805,4290,4290,4290,4290,0
20240717,150500,151650805,4290,4290,4290,4290,0
20240717,150400,151650805,4290,4280,4290,4280,101
20240717,150300,151218515,4290,4275,4290,4275,2009
20240717,150200,142620145,4290,4290,4290,4290,0
20240717,150100,142620145,4290,4290,4290,4290,0
20240717,150000,142620145,4290,4290,4290,4290,0
20240717,145900,142620145,4290,4270,4290,4270,3
20240717,145800,142607315,4290,4290,4290,4290,0
20240717,145700,142607315,4290,4275,4290,4275,651
20240717,145600,139824275,4300,4300,4300,4300,0
20240717,145500,139824275,4300,4300,4300,4300,0
20240717,145400,139824275,4300,4300,4300,4300,0
20240717,145300,139824275,4300,4300,4300,4300,0
20240717,145200,139824275,4300,4300,4300,4300,0
20240717,145100,139824275,4300,4300,4300,4300,0
20240717,145000,139824275,4300,4300,4300,4300,0
20240717,144900,139824275,4300,4300,4300,4300,0
20240717,144800,139824275,4300,4275,4300,4275,49
20240717,144700,139614775,4300,4300,4300,4300,0
20240717,144600,139614775,4300,4300,4300,4300,0
20240717,144500,139614775,4300,4300,4300,4300,0
20240717,144400,139614775,4300,4300,4300,4300,0
20240717,144300,139614775,4300,4300,4300,4300,6
20240717,144200,139588975,4300,4300,4300,4300,0
20240717,144100,139588975,4300,4300,4300,4300,0
20240717,144000,139588975,4300,4300,4300,4300,0
20240717,143900,139588975,4300,4300,4300,4300,1
20240717,143800,139584675,4270,4285,4300,4270,2006
20240717,143700,131003855,4300,4300,4300,4300,0
20240717,143600,131003855,4300,4300,4300,4300,0
20240717,143500,131003855,4300,4300,4300,4300,30
20240717,143400,130874855,4300,4300,4300,4300,10
20240717,143300,130831855,4300,4300,4300,4300,0
20240717,143200,130831855,4300,4300,4300,4300,0
20240717,143100,130831855,4300,4300,4300,4300,0
20240717,143000,130831855,4300,4300,4300,4300,0
20240717,142900,130831855,4300,4300,4300,4300,0
20240717,142800,130831855,4300,4300,4300,4300,0
20240717,142700,130831855,4300,4300,4300,4300,1
20240717,142600,130827555,4290,4290,4290,4290,2
20240717,142500,130818975,4295,4295,4295,4295,0
20240717,142400,130818975,4295,4295,4295,4295,2
20240717,142300,130810385,4310,4310,4310,4310,0
20240717,142200,130810385,4310,4310,4310,4310,0
20240717,142100,130810385,4310,4310,4310,4310,37
20240717,142000,130650915,4310,4310,4310,4310,5
20240717,141900,130629365,4310,4310,4310,4310,0
20240717,141800,130629365,4310,4310,4310,4310,0
20240717,141700,130629365,4310,4310,4310,4310,0
20240717,141600,130629365,4310,4310,4310,4310,2
20240717,141500,130620745,4310,4310,4310,4310,0
20240717,141400,130620745,4310,4310,4310,4310,20
20240717,141300,130534545,4310,4310,4310,4310,10
20240717,141200,130491445,4315,4315,4315,4315,1
20240717,141100,130487130,4295,4305,4305,4295,888
20240717,141000,126673140,4315,4315,4315,4315,0
20240717,140900,126673140,4315,4315,4315,4315,0
20240717,140800,126673140,4315,4315,4315,4315,0
20240717,140700,126673140,4315,4315,4315,4315,0
20240717,140600,126673140,4315,4315,4315,4315,500
20240717,140500,124515640,4315,4315,4315,4315,0
20240717,140400,124515640,4315,4315,4315,4315,0
20240717,140300,124515640,4315,4315,4315,4315,0
20240717,140200,124515640,4315,4315,4315,4315,0
20240717,140100,124515640,4315,4315,4315,4315,0
20240717,140000,124515640,4315,4315,4315,4315,0
20240717,135900,124515640,4315,4315,4315,4315,0
20240717,135800,124515640,4315,4285,4315,4285,2
20240717,135700,124507040,4315,4315,4315,4315,0
20240717,135600,124507040,4315,4300,4315,4300,100
20240717,135500,124076450,4295,4295,4295,4295,1455
20240717,135400,117827225,4295,4295,4295,4295,14
20240717,135300,117767095,4295,4295,4295,4295,0
20240717,135200,117767095,4295,4280,4295,4280,3
20240717,135100,117754240,4295,4295,4295,4295,0
20240717,135000,117754240,4295,4295,4295,4295,0
20240717,134900,117754240,4295,4295,4295,4295,0
20240717,134800,117754240,4295,4295,4295,4295,0
20240717,134700,117754240,4295,4290,4295,4290,49
20240717,134600,117544025,4295,4295,4295,4295,14
20240717,134500,117483895,4300,4300,4300,4300,0
20240717,134400,117483895,4300,4300,4300,4300,0
20240717,134300,117483895,4300,4300,4300,4300,0
20240717,134200,117483895,4300,4300,4300,4300,0
20240717,134100,117483895,4300,4300,4300,4300,0
20240717,134000,117483895,4300,4300,4300,4280,4
20240717,133900,117466735,4280,4285,4300,4280,646
20240717,133800,114701730,4300,4300,4300,4300,155
20240717,133700,114035230,4300,4300,4300,4300,0
20240717,133600,114035230,4300,4300,4300,4300,0
20240717,133500,114035230,4300,4285,4300,4285,48
20240717,133400,113829535,4305,4305,4305,4305,0
20240717,133300,113829535,4305,4305,4305,4305,0
20240717,133200,113829535,4305,4305,4305,4305,0
20240717,133100,113829535,4305,4305,4305,4305,0
20240717,133000,113829535,4305,4305,4305,4305,0
20240717,132900,113829535,4305,4305,4305,4305,0
20240717,132800,113829535,4305,4305,4305,4305,0
20240717,132700,113829535,4305,4305,4305,4305,0
20240717,132600,113829535,4305,4305,4305,4305,0
20240717,132500,113829535,4305,4305,4305,4305,0
20240717,132400,113829535,4305,4305,4305,4305,0
20240717,132300,113829535,4305,4305,4305,4305,0
20240717,132200,113829535,4305,4305,4305,4305,0
20240717,132100,113829535,4305,4305,4305,4305,0
20240717,132000,113829535,4305,4305,4305,4305,0
20240717,131900,113829535,4305,4305,4305,4305,0
20240717,131800,113829535,4305,4305,4305,4305,0
20240717,131700,113829535,4305,4305,4305,4305,0
20240717,131600,113829535,4305,4305,4305,4305,0
20240717,131500,113829535,4305,4300,4305,4300,13
20240717,131400,113773630,4275,4275,4275,4275,0
20240717,131300,113773630,4275,4275,4275,4275,4
20240717,131200,113756530,4280,4295,4295,4280,300
20240717,131100,112471965,4295,4295,4295,4295,0
20240717,131000,112471965,4295,4295,4295,4295,0
20240717,130900,112471965,4295,4295,4295,4295,0
20240717,130800,112471965,4295,4295,4295,4295,0
20240717,130700,112471965,4295,4295,4295,4295,0
20240717,130600,112471965,4295,4295,4295,4295,1
20240717,130500,112467670,4305,4305,4305,4305,0
20240717,130400,112467670,4305,4305,4305,4305,0
20240717,130300,112467670,4305,4305,4305,4305,0
20240717,130200,112467670,4305,4305,4305,4305,0
20240717,130100,112467670,4305,4305,4305,4305,0
20240717,130000,112467670,4305,4305,4305,4305,0
20240717,125900,112467670,4305,4305,4305,4305,1
20240717,125800,112463365,4315,4315,4315,4315,0
20240717,125700,112463365,4315,4315,4315,4315,0
20240717,125600,112463365,4315,4315,4315,4315,0
20240717,125500,112463365,4315,4315,4315,4315,0
20240717,125400,112463365,4315,4315,4315,4315,0
20240717,125300,112463365,4315,4310,4315,4310,93
20240717,125200,112062530,4310,4305,4310,4305,21
20240717,125100,111972080,4310,4310,4310,4310,0
20240717,125000,111972080,4310,4310,4310,4310,0
20240717,124900,111972080,4310,4310,4310,4310,0
20240717,124800,111972080,4310,4310,4310,4310,0
20240717,124700,111972080,4310,4310,4310,4310,0
20240717,124600,111972080,4310,4310,4310,4310,0
20240717,124500,111972080,4310,4310,4310,4310,0
20240717,124400,111972080,4310,4310,4310,4310,77
20240717,124300,111640210,4310,4310,4310,4310,1
20240717,124200,111635900,4310,4305,4310,4305,26
20240717,124100,111523960,4300,4300,4300,4300,519
20240717,124000,109292260,4300,4300,4300,4300,0
20240717,123900,109292260,4300,4300,4300,4300,0
20240717,123800,109292260,4300,4300,4300,4300,0
20240717,123700,109292260,4300,4300,4300,4300,0
20240717,123600,109292260,4300,4300,4300,4300,0
20240717,123500,109292260,4300,4300,4300,4300,4
20240717,123400,109275060,4305,4305,4305,4305,0
20240717,123300,109275060,4305,4305,4305,4305,0
20240717,123200,109275060,4305,4305,4305,4305,930
20240717,123100,105271410,4320,4320,4320,4320,2
20240717,123000,105262770,4330,4330,4330,4330,0
20240717,122900,105262770,4330,4330,4330,4330,0
20240717,122800,105262770,4330,4330,4330,4330,1
20240717,122700,105258440,4325,4325,4325,4325,10
20240717,122600,105215190,4325,4325,4325,4325,10
20240717,122500,105171940,4330,4330,4330,4330,0
20240717,122400,105171940,4330,4330,4330,4330,0
20240717,122300,105171940,4330,4330,4330,4330,0
20240717,122200,105171940,4330,4330,4330,4330,0
20240717,122100,105171940,4330,4330,4330,4330,0
20240717,122000,105171940,4330,4315,4330,4315,514
20240717,121900,102954015,4315,4305,4315,4305,1001
20240717,121800,98640250,4305,4305,4305,4305,1
20240717,121700,98635945,4290,4290,4290,4290,50
20240717,121600,98421445,4310,4310,4310,4310,2
20240717,121500,98412825,4315,4315,4315,4315,0
20240717,121400,98412825,4315,4315,4315,4315,0
20240717,121300,98412825,4315,4315,4315,4315,0
20240717,121200,98412825,4315,4315,4315,4315,0
20240717,121100,98412825,4315,4315,4315,4315,0
20240717,121000,98412825,4315,4315,4315,4315,0
20240717,120900,98412825,4315,4315,4315,4315,0
20240717,120800,98412825,4315,4305,4315,4305,66
20240717,120700,98128525,4305,4305,4305,4305,1
20240717,120600,98124220,4300,4300,4300,4300,3
20240717,120500,98111320,4315,4315,4315,4315,0
20240717,120400,98111320,4315,4315,4315,4315,1
20240717,120300,98107005,4320,4320,4320,4320,1
20240717,120200,98102685,4295,4295,4295,4295,736
20240717,120100,94941565,4330,4330,4330,4330,0
20240717,120000,94941565,4330,4330,4330,4330,0
20240717,115900,94941565,4330,4330,4330,4330,0
20240717,115800,94941565,4330,4330,4330,4330,0
20240717,115700,94941565,4330,4330,4330,4330,0
20240717,115600,94941565,4330,4330,4330,4330,0
20240717,115500,94941565,4330,4295,4330,4295,47
20240717,115400,94739665,4330,4300,4330,4300,1001
20240717,115300,90435335,4330,4300,4330,4300,1001
20240717,115200,86131005,4330,4300,4330,4300,1001
20240717,115100,81826675,4330,4330,4330,4330,0
20240717,115000,81826675,4330,4300,4330,4300,501
20240717,114900,79672345,4330,4330,4330,4330,0
20240717,114800,79672345,4330,4330,4330,4330,0
20240717,114700,79672345,4330,4330,4330,4330,0
20240717,114600,79672345,4330,4330,4330,4330,0
20240717,114500,79672345,4330,4330,4330,4330,0
20240717,114400,79672345,4330,4300,4330,4300,1540
20240717,114300,73050315,4330,4305,4330,4300,797
20240717,114200,69619630,4310,4310,4310,4310,1225
20240717,114100,64339880,4345,4345,4345,4345,0
20240717,114000,64339880,4345,4345,4345,4345,0
20240717,113900,64339880,4345,4345,4345,4345,10
20240717,113800,64296430,4350,4330,4350,4330,1000
20240717,113700,59957555,4330,4330,4330,4330,0
20240717,113600,59957555,4330,4330,4330,4330,300
20240717,113500,58658555,4330,4330,4330,4330,0
20240717,113400,58658555,4330,4315,4330,4315,500
20240717,113300,56496815,4315,4300,4320,4300,542
20240717,113200,54161075,4300,4300,4300,4300,1000
20240717,113100,49861075,4300,4295,4300,4295,1005
20240717,113000,45544595,4295,4295,4295,4295,0
20240717,112900,45544595,4295,4295,4295,4295,0
20240717,112800,45544595,4295,4290,4295,4290,1322
20240717,112700,39873210,4290,4290,4290,4290,0
20240717,112600,39873210,4290,4290,4290,4290,0
20240717,112500,39873210,4290,4290,4290,4290,0
20240717,112400,39873210,4290,4290,4290,4290,0
20240717,112300,39873210,4290,4290,4290,4290,0
20240717,112200,39873210,4290,4290,4290,4290,0
20240717,112100,39873210,4290,4290,4290,4290,0
20240717,112000,39873210,4290,4290,4290,4290,0
20240717,111900,39873210,4290,4290,4290,4290,0
20240717,111800,39873210,4290,4280,4290,4280,861
20240717,111700,36188120,4280,4280,4280,4280,0
20240717,111600,36188120,4280,4280,4280,4280,0
20240717,111500,36188120,4280,4280,4280,4280,0
20240717,111400,36188120,4280,4280,4280,4280,0
20240717,111300,36188120,4280,4280,4280,4280,0
20240717,111200,36188120,4280,4270,4280,4270,440
20240717,111100,34309310,4275,4275,4275,4275,0
20240717,111000,34309310,4275,4270,4275,4265,251
20240717,110900,33238505,4275,4275,4275,4275,0
20240717,110800,33238505,4275,4275,4275,4275,0
20240717,110700,33238505,4275,4275,4275,4275,0
20240717,110600,33238505,4275,4270,4275,4270,11
20240717,110500,33191530,4280,4280,4280,4280,0
20240717,110400,33191530,4280,4280,4280,4280,0
20240717,110300,33191530,4280,4280,4280,4280,0
20240717,110200,33191530,4280,4280,4280,4280,0
20240717,110100,33191530,4280,4280,4280,4280,0
20240717,110000,33191530,4280,4280,4280,4280,0
20240717,105900,33191530,4280,4280,4280,4280,0
20240717,105800,33191530,4280,4280,4280,4280,0
20240717,105700,33191530,4280,4280,4280,4280,0
20240717,105600,33191530,4280,4280,4280,4280,0
20240717,105500,33191530,4280,4280,4280,4280,0
20240717,105400,33191530,4280,4265,4280,4265,28
20240717,105300,33072095,4280,4280,4280,4280,2
20240717,105200,33063535,4280,4280,4280,4280,0
20240717,105100,33063535,4280,4280,4280,4280,5
20240717,105000,33042135,4275,4275,4275,4275,0
20240717,104900,33042135,4275,4275,4275,4275,0
20240717,104800,33042135,4275,4275,4275,4275,0
20240717,104700,33042135,4275,4275,4275,4275,0
20240717,104600,33042135,4275,4265,4275,4265,46
20240717,104500,32845935,4280,4280,4280,4280,0
20240717,104400,32845935,4280,4280,4280,4280,0
20240717,104300,32845935,4280,4280,4280,4280,0
20240717,104200,32845935,4280,4280,4280,4280,0
20240717,104100,32845935,4280,4280,4280,4280,0
20240717,104000,32845935,4280,4280,4280,4280,40
20240717,103900,32674735,4280,4280,4280,4280,10
20240717,103800,32631935,4280,4280,4280,4280,2
20240717,103700,32623375,4280,4280,4280,4280,0
20240717,103600,32623375,4280,4280,4280,4280,0
20240717,103500,32623375,4280,4280,4280,4280,0
20240717,103400,32623375,4280,4280,4280,4280,0
20240717,103300,32623375,4280,4280,4280,4280,0
20240717,103200,32623375,4280,4280,4280,4280,500
20240717,103100,30483375,4280,4280,4280,4280,0
20240717,103000,30483375,4280,4280,4280,4280,0
20240717,102900,30483375,4280,4280,4280,4280,0
20240717,102800,30483375,4280,4280,4280,4280,0
20240717,102700,30483375,4280,4280,4280,4280,1
20240717,102600,30479095,4275,4275,4275,4275,0
20240717,102500,30479095,4275,4275,4275,4275,0
20240717,102400,30479095,4275,4275,4275,4275,0
20240717,102300,30479095,4275,4275,4275,4275,6
20240717,102200,30453445,4265,4265,4265,4265,0
20240717,102100,30453445,4265,4265,4265,4265,0
20240717,102000,30453445,4265,4265,4265,4265,1
20240717,101900,30449180,4280,4280,4280,4280,0
20240717,101800,30449180,4280,4280,4280,4280,0
20240717,101700,30449180,4280,4280,4280,4280,0
20240717,101600,30449180,4280,4280,4280,4280,0
20240717,101500,30449180,4280,4255,4280,4255,1559
20240717,101400,23795580,4255,4255,4255,4255,0
20240717,101300,23795580,4255,4260,4265,4255,2807
20240717,101200,11838920,4265,4270,4270,4265,49
20240717,101100,11629845,4275,4275,4275,4275,0
20240717,101000,11629845,4275,4275,4275,4275,0
20240717,100900,11629845,4275,4275,4275,4275,0
20240717,100800,11629845,4275,4275,4275,4275,25
20240717,100700,11522970,4285,4285,4285,4285,0
20240717,100600,11522970,4285,4285,4285,4285,0
20240717,100500,11522970,4285,4285,4285,4285,0
20240717,100400,11522970,4285,4285,4285,4285,0
20240717,100300,11522970,4285,4285,4285,4285,1
20240717,100200,11518685,4280,4280,4280,4280,1
20240717,100100,11514405,4280,4285,4285,4280,3
20240717,100000,11501555,4285,4285,4285,4285,2
20240717,095900,11492985,4285,4285,4285,4285,0
20240717,095800,11492985,4285,4285,4285,4285,0
20240717,095700,11492985,4285,4285,4285,4285,0
20240717,095600,11492985,4285,4285,4285,4285,1
20240717,095500,11488700,4290,4290,4290,4290,1
20240717,095400,11484410,4285,4285,4285,4285,0
20240717,095300,11484410,4285,4285,4285,4285,1002
20240717,095200,7190840,4285,4285,4285,4285,0
20240717,095100,7190840,4285,4285,4285,4285,0
20240717,095000,7190840,4285,4285,4285,4285,0
20240717,094900,7190840,4285,4285,4285,4285,0
20240717,094800,7190840,4285,4285,4285,4285,0
20240717,094700,7190840,4285,4285,4285,4285,0
20240717,094600,7190840,4285,4285,4285,4285,0
20240717,094500,7190840,4285,4285,4285,4285,0
20240717,094400,7190840,4285,4285,4285,4285,0
20240717,094300,7190840,4285,4285,4285,4285,0
20240717,094200,7190840,4285,4285,4290,4285,478
20240717,094100,5142600,4290,4290,4290,4290,13
20240717,094000,5086830,4290,4290,4290,4290,0
20240717,093900,5086830,4290,4290,4290,4290,0
20240717,093800,5086830,4290,4290,4290,4290,14
20240717,093700,5026770,4290,4290,4290,4290,0
20240717,093600,5026770,4290,4290,4290,4290,0
20240717,093500,5026770,4290,4290,4290,4290,0
20240717,093400,5026770,4290,4290,4290,4290,0
20240717,093300,5026770,4290,4290,4290,4290,0
20240717,093200,5026770,4290,4290,4290,4290,0
20240717,093100,5026770,4290,4265,4290,4265,75
20240717,093000,4706320,4295,4295,4295,4295,0
20240717,092900,4706320,4295,4295,4295,4295,0
20240717,092800,4706320,4295,4295,4295,4295,3
20240717,092700,4693435,4300,4300,4300,4300,0
20240717,092600,4693435,4300,4300,4300,4300,0
20240717,092500,4693435,4300,4300,4300,4300,0
20240717,092400,4693435,4300,4300,4300,4300,0
20240717,092300,4693435,4300,4300,4300,4300,0
20240717,092200,4693435,4300,4300,4300,4300,0
20240717,092100,4693435,4300,4300,4300,4300,0
20240717,092000,4693435,4300,4300,4300,4300,30
20240717,091900,4564435,4310,4310,4310,4310,0
20240717,091800,4564435,4310,4310,4310,4310,0
20240717,091700,4564435,4310,4310,4310,4310,0
20240717,091600,4564435,4310,4310,4310,4310,0
20240717,091500,4564435,4310,4310,4310,4310,0
20240717,091400,4564435,4310,4310,4310,4310,0
20240717,091300,4564435,4310,4310,4310,4310,0
20240717,091200,4564435,4310,4310,4310,4310,0
20240717,091100,4564435,4310,4310,4310,4310,0
20240717,091000,4564435,4310,4310,4310,4310,0
20240717,090900,4564435,4310,4310,4310,4310,0
20240717,090800,4564435,4310,4310,4310,4310,0
20240717,090700,4564435,4310,4310,4310,4310,0
20240717,090600,4564435,4310,4310,4310,4310,0
20240717,090500,4564435,4310,4310,4310,4310,0
20240717,090400,4564435,4310,4310,4310,4310,0
20240717,090300,4564435,4310,4310,4310,4310,0
20240717,090200,4564435,4310,4310,4310,4310,0
20240717,090100,4564435,4310,4310,4310,4310,0
20240717,090000,4564435,4310,4270,4310,4235,1074