KissMeData/123700/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,202600,37371885,3485,3485,3485,3485,1142
20240716,202500,37371885,3485,3485,3485,3485,0
20240716,202400,37371885,3485,3485,3485,3485,0
20240716,202300,37371885,3485,3485,3485,3485,0
20240716,202200,37371885,3485,3485,3485,3485,0
20240716,202100,37371885,3485,3485,3485,3485,0
20240716,202000,37371885,3485,3485,3485,3485,0
20240716,201900,37371885,3485,3485,3485,3485,0
20240716,201800,37371885,3485,3485,3485,3485,0
20240716,201700,37371885,3485,3485,3485,3485,0
20240716,201600,37371885,3485,3485,3485,3485,0
20240716,201500,37371885,3485,3485,3485,3485,0
20240716,201400,37371885,3485,3485,3485,3485,0
20240716,201300,37371885,3485,3485,3485,3485,0
20240716,201200,37371885,3485,3485,3485,3485,0
20240716,201100,37371885,3485,3485,3485,3485,0
20240716,201000,37371885,3485,3485,3485,3485,0
20240716,200900,37371885,3485,3485,3485,3485,0
20240716,200800,37371885,3485,3485,3485,3485,0
20240716,200700,37371885,3485,3485,3485,3485,0
20240716,200600,37371885,3485,3485,3485,3485,0
20240716,200500,37371885,3485,3485,3485,3485,0
20240716,200400,37371885,3485,3485,3485,3485,0
20240716,200300,37371885,3485,3485,3485,3485,0
20240716,200200,37371885,3485,3485,3485,3485,0
20240716,200100,37371885,3485,3485,3485,3485,0
20240716,200000,37371885,3485,3485,3485,3485,0
20240716,195900,37371885,3485,3485,3485,3485,0
20240716,195800,37371885,3485,3485,3485,3485,0
20240716,195700,37371885,3485,3485,3485,3485,0
20240716,195600,37371885,3485,3485,3485,3485,1142
20240716,195500,37371885,3485,3485,3485,3485,0
20240716,195400,37371885,3485,3485,3485,3485,0
20240716,195300,37371885,3485,3485,3485,3485,0
20240716,195200,37371885,3485,3485,3485,3485,0
20240716,195100,37371885,3485,3485,3485,3485,0
20240716,195000,37371885,3485,3485,3485,3485,0
20240716,194900,37371885,3485,3485,3485,3485,0
20240716,194800,37371885,3485,3485,3485,3485,0
20240716,194700,37371885,3485,3485,3485,3485,0
20240716,194600,37371885,3485,3485,3485,3485,0
20240716,194500,37371885,3485,3485,3485,3485,0
20240716,194400,37371885,3485,3485,3485,3485,0
20240716,194300,37371885,3485,3485,3485,3485,0
20240716,194200,37371885,3485,3485,3485,3485,0
20240716,194100,37371885,3485,3485,3485,3485,0
20240716,194000,37371885,3485,3485,3485,3485,0
20240716,193900,37371885,3485,3485,3485,3485,0
20240716,193800,37371885,3485,3485,3485,3485,0
20240716,193700,37371885,3485,3485,3485,3485,0
20240716,193600,37371885,3485,3485,3485,3485,0
20240716,193500,37371885,3485,3485,3485,3485,0
20240716,193400,37371885,3485,3485,3485,3485,0
20240716,193300,37371885,3485,3485,3485,3485,0
20240716,193200,37371885,3485,3485,3485,3485,0
20240716,193100,37371885,3485,3485,3485,3485,0
20240716,193000,37371885,3485,3485,3485,3485,0
20240716,192900,37371885,3485,3485,3485,3485,0
20240716,192800,37371885,3485,3485,3485,3485,0
20240716,192700,37371885,3485,3485,3485,3485,0
20240716,192600,37371885,3485,3485,3485,3485,1142
20240716,192500,37371885,3485,3485,3485,3485,0
20240716,192400,37371885,3485,3485,3485,3485,0
20240716,192300,37371885,3485,3485,3485,3485,0
20240716,192200,37371885,3485,3485,3485,3485,0
20240716,192100,37371885,3485,3485,3485,3485,0
20240716,192000,37371885,3485,3485,3485,3485,0
20240716,191900,37371885,3485,3485,3485,3485,0
20240716,191800,37371885,3485,3485,3485,3485,0
20240716,191700,37371885,3485,3485,3485,3485,0
20240716,191600,37371885,3485,3485,3485,3485,0
20240716,191500,37371885,3485,3485,3485,3485,0
20240716,191400,37371885,3485,3485,3485,3485,0
20240716,191300,37371885,3485,3485,3485,3485,0
20240716,191200,37371885,3485,3485,3485,3485,0
20240716,191100,37371885,3485,3485,3485,3485,0
20240716,191000,37371885,3485,3485,3485,3485,0
20240716,190900,37371885,3485,3485,3485,3485,0
20240716,190800,37371885,3485,3485,3485,3485,0
20240716,190700,37371885,3485,3485,3485,3485,0
20240716,190600,37371885,3485,3485,3485,3485,0
20240716,190500,37371885,3485,3485,3485,3485,0
20240716,190400,37371885,3485,3485,3485,3485,0
20240716,190300,37371885,3485,3485,3485,3485,0
20240716,190200,37371885,3485,3485,3485,3485,0
20240716,190100,37371885,3485,3485,3485,3485,0
20240716,190000,37371885,3485,3485,3485,3485,0
20240716,185900,37371885,3485,3485,3485,3485,0
20240716,185800,37371885,3485,3485,3485,3485,0
20240716,185700,37371885,3485,3485,3485,3485,0
20240716,185600,37371885,3485,3485,3485,3485,1142
20240716,185500,37371885,3485,3485,3485,3485,0
20240716,185400,37371885,3485,3485,3485,3485,0
20240716,185300,37371885,3485,3485,3485,3485,0
20240716,185200,37371885,3485,3485,3485,3485,0
20240716,185100,37371885,3485,3485,3485,3485,0
20240716,185000,37371885,3485,3485,3485,3485,0
20240716,184900,37371885,3485,3485,3485,3485,0
20240716,184800,37371885,3485,3485,3485,3485,0
20240716,184700,37371885,3485,3485,3485,3485,0
20240716,184600,37371885,3485,3485,3485,3485,0
20240716,184500,37371885,3485,3485,3485,3485,0
20240716,184400,37371885,3485,3485,3485,3485,0
20240716,184300,37371885,3485,3485,3485,3485,0
20240716,184200,37371885,3485,3485,3485,3485,0
20240716,184100,37371885,3485,3485,3485,3485,0
20240716,184000,37371885,3485,3485,3485,3485,0
20240716,183900,37371885,3485,3485,3485,3485,0
20240716,183800,37371885,3485,3485,3485,3485,0
20240716,183700,37371885,3485,3485,3485,3485,0
20240716,183600,37371885,3485,3485,3485,3485,0
20240716,183500,37371885,3485,3485,3485,3485,0
20240716,183400,37371885,3485,3485,3485,3485,0
20240716,183300,37371885,3485,3485,3485,3485,0
20240716,183200,37371885,3485,3485,3485,3485,0
20240716,183100,37371885,3485,3485,3485,3485,0
20240716,183000,37371885,3485,3485,3485,3485,0
20240716,182900,37371885,3485,3485,3485,3485,0
20240716,182800,37371885,3485,3485,3485,3485,0
20240716,182700,37371885,3485,3485,3485,3485,0
20240716,182600,37371885,3485,3485,3485,3485,1142
20240716,182500,37371885,3485,3485,3485,3485,0
20240716,182400,37371885,3485,3485,3485,3485,0
20240716,182300,37371885,3485,3485,3485,3485,0
20240716,182200,37371885,3485,3485,3485,3485,0
20240716,182100,37371885,3485,3485,3485,3485,0
20240716,182000,37371885,3485,3485,3485,3485,0
20240716,181900,37371885,3485,3485,3485,3485,0
20240716,181800,37371885,3485,3485,3485,3485,0
20240716,181700,37371885,3485,3485,3485,3485,0
20240716,181600,37371885,3485,3485,3485,3485,0
20240716,181500,37371885,3485,3485,3485,3485,0
20240716,181400,37371885,3485,3485,3485,3485,0
20240716,181300,37371885,3485,3485,3485,3485,0
20240716,181200,37371885,3485,3485,3485,3485,0
20240716,181100,37371885,3485,3485,3485,3485,0
20240716,181000,37371885,3485,3485,3485,3485,0
20240716,180900,37371885,3485,3485,3485,3485,0
20240716,180800,37371885,3485,3485,3485,3485,0
20240716,180700,37371885,3485,3485,3485,3485,0
20240716,180600,37371885,3485,3485,3485,3485,0
20240716,180500,37371885,3485,3485,3485,3485,0
20240716,180400,37371885,3485,3485,3485,3485,0
20240716,180300,37371885,3485,3485,3485,3485,0
20240716,180200,37371885,3485,3485,3485,3485,0
20240716,180100,37371885,3485,3485,3485,3485,0
20240716,180000,37371885,3485,3485,3485,3485,0
20240716,175900,37371885,3485,3485,3485,3485,0
20240716,175800,37371885,3485,3485,3485,3485,0
20240716,175700,37371885,3485,3485,3485,3485,0
20240716,175600,37371885,3485,3485,3485,3485,1142
20240716,175500,37371885,3485,3485,3485,3485,0
20240716,175400,37371885,3485,3485,3485,3485,0
20240716,175300,37371885,3485,3485,3485,3485,0
20240716,175200,37371885,3485,3485,3485,3485,0
20240716,175100,37371885,3485,3485,3485,3485,0
20240716,175000,37371885,3485,3485,3485,3485,0
20240716,174900,37371885,3485,3485,3485,3485,0
20240716,174800,37371885,3485,3485,3485,3485,0
20240716,174700,37371885,3485,3485,3485,3485,0
20240716,174600,37371885,3485,3485,3485,3485,0
20240716,174500,37371885,3485,3485,3485,3485,0
20240716,174400,37371885,3485,3485,3485,3485,0
20240716,174300,37371885,3485,3485,3485,3485,0
20240716,174200,37371885,3485,3485,3485,3485,0
20240716,174100,37371885,3485,3485,3485,3485,0
20240716,174000,37371885,3485,3485,3485,3485,0
20240716,173900,37371885,3485,3485,3485,3485,0
20240716,173800,37371885,3485,3485,3485,3485,0
20240716,173700,37371885,3485,3485,3485,3485,0
20240716,173600,37371885,3485,3485,3485,3485,0
20240716,173500,37371885,3485,3485,3485,3485,0
20240716,173400,37371885,3485,3485,3485,3485,0
20240716,173300,37371885,3485,3485,3485,3485,0
20240716,173200,37371885,3485,3485,3485,3485,0
20240716,173100,37371885,3485,3485,3485,3485,0
20240716,173000,37371885,3485,3485,3485,3485,0
20240716,172900,37371885,3485,3485,3485,3485,0
20240716,172800,37371885,3485,3485,3485,3485,0
20240716,172700,37371885,3485,3485,3485,3485,0
20240716,172600,37371885,3485,3485,3485,3485,1142
20240716,172500,37371885,3485,3485,3485,3485,0
20240716,172400,37371885,3485,3485,3485,3485,0
20240716,172300,37371885,3485,3485,3485,3485,0
20240716,172200,37371885,3485,3485,3485,3485,0
20240716,172100,37371885,3485,3485,3485,3485,0
20240716,172000,37371885,3485,3485,3485,3485,0
20240716,171900,37371885,3485,3485,3485,3485,0
20240716,171800,37371885,3485,3485,3485,3485,0
20240716,171700,37371885,3485,3485,3485,3485,0
20240716,171600,37371885,3485,3485,3485,3485,0
20240716,171500,37371885,3485,3485,3485,3485,0
20240716,171400,37371885,3485,3485,3485,3485,0
20240716,171300,37371885,3485,3485,3485,3485,0
20240716,171200,37371885,3485,3485,3485,3485,0
20240716,171100,37371885,3485,3485,3485,3485,0
20240716,171000,37371885,3485,3485,3485,3485,0
20240716,170900,37371885,3485,3485,3485,3485,0
20240716,170800,37371885,3485,3485,3485,3485,0
20240716,170700,37371885,3485,3485,3485,3485,0
20240716,170600,37371885,3485,3485,3485,3485,0
20240716,170500,37371885,3485,3485,3485,3485,0
20240716,170400,37371885,3485,3485,3485,3485,0
20240716,170300,37371885,3485,3485,3485,3485,0
20240716,170200,37371885,3485,3485,3485,3485,0
20240716,170100,37371885,3485,3485,3485,3485,0
20240716,170000,37371885,3485,3485,3485,3485,0
20240716,165900,37371885,3485,3485,3485,3485,0
20240716,165800,37371885,3485,3485,3485,3485,0
20240716,165700,37371885,3485,3485,3485,3485,0
20240716,165600,37371885,3485,3485,3485,3485,1142
20240716,165500,37371885,3485,3485,3485,3485,0
20240716,165400,37371885,3485,3485,3485,3485,0
20240716,165300,37371885,3485,3485,3485,3485,0
20240716,165200,37371885,3485,3485,3485,3485,0
20240716,165100,37371885,3485,3485,3485,3485,0
20240716,165000,37371885,3485,3485,3485,3485,0
20240716,164900,37371885,3485,3485,3485,3485,0
20240716,164800,37371885,3485,3485,3485,3485,0
20240716,164700,37371885,3485,3485,3485,3485,0
20240716,164600,37371885,3485,3485,3485,3485,0
20240716,164500,37371885,3485,3485,3485,3485,0
20240716,164400,37371885,3485,3485,3485,3485,0
20240716,164300,37371885,3485,3485,3485,3485,0
20240716,164200,37371885,3485,3485,3485,3485,0
20240716,164100,37371885,3485,3485,3485,3485,0
20240716,164000,37371885,3485,3485,3485,3485,0
20240716,163900,37371885,3485,3485,3485,3485,0
20240716,163800,37371885,3485,3485,3485,3485,0
20240716,163700,37371885,3485,3485,3485,3485,0
20240716,163600,37371885,3485,3485,3485,3485,0
20240716,163500,37371885,3485,3485,3485,3485,0
20240716,163400,37371885,3485,3485,3485,3485,0
20240716,163300,37371885,3485,3485,3485,3485,0
20240716,163200,37371885,3485,3485,3485,3485,0
20240716,163100,37371885,3485,3485,3485,3485,0
20240716,163000,37371885,3485,3485,3485,3485,0
20240716,162900,37371885,3485,3485,3485,3485,0
20240716,162800,37371885,3485,3485,3485,3485,0
20240716,162700,37371885,3485,3485,3485,3485,0
20240716,162600,37371885,3485,3485,3485,3485,1142
20240716,162500,37371885,3485,3485,3485,3485,0
20240716,162400,37371885,3485,3485,3485,3485,0
20240716,162300,37371885,3485,3485,3485,3485,0
20240716,162200,37371885,3485,3485,3485,3485,0
20240716,162100,37371885,3485,3485,3485,3485,0
20240716,162000,37371885,3485,3485,3485,3485,0
20240716,161900,37371885,3485,3485,3485,3485,0
20240716,161800,37371885,3485,3485,3485,3485,0
20240716,161700,37371885,3485,3485,3485,3485,0
20240716,161600,37371885,3485,3485,3485,3485,0
20240716,161500,37371885,3485,3485,3485,3485,0
20240716,161400,37371885,3485,3485,3485,3485,0
20240716,161300,37371885,3485,3485,3485,3485,0
20240716,161200,37371885,3485,3485,3485,3485,0
20240716,161100,37371885,3485,3485,3485,3485,0
20240716,161000,37371885,3485,3485,3485,3485,0
20240716,160900,37371885,3485,3485,3485,3485,0
20240716,160800,37371885,3485,3485,3485,3485,0
20240716,160700,37371885,3485,3485,3485,3485,0
20240716,160600,37371885,3485,3485,3485,3485,0
20240716,160500,37371885,3485,3485,3485,3485,0
20240716,160400,37371885,3485,3485,3485,3485,0
20240716,160300,37371885,3485,3485,3485,3485,0
20240716,160200,37371885,3485,3485,3485,3485,0
20240716,160100,37371885,3485,3485,3485,3485,0
20240716,160000,37371885,3485,3485,3485,3485,0
20240716,155900,37371885,3485,3485,3485,3485,0
20240716,155800,37371885,3485,3485,3485,3485,0
20240716,155700,37371885,3485,3485,3485,3485,0
20240716,155600,37371885,3485,3485,3485,3485,1142
20240716,155500,37371885,3485,3485,3485,3485,0
20240716,155400,37371885,3485,3485,3485,3485,0
20240716,155300,37371885,3485,3485,3485,3485,0
20240716,155200,37371885,3485,3485,3485,3485,0
20240716,155100,37371885,3485,3485,3485,3485,0
20240716,155000,37371885,3485,3485,3485,3485,0
20240716,154900,37371885,3485,3485,3485,3485,0
20240716,154800,37371885,3485,3485,3485,3485,0
20240716,154700,37371885,3485,3485,3485,3485,0
20240716,154600,37371885,3485,3485,3485,3485,0
20240716,154500,37371885,3485,3485,3485,3485,0
20240716,154400,37371885,3485,3485,3485,3485,0
20240716,154300,37371885,3485,3485,3485,3485,0
20240716,154200,37371885,3485,3485,3485,3485,0
20240716,154100,37371885,3485,3485,3485,3485,0
20240716,154000,37371885,3485,3485,3485,3485,0
20240716,153900,37371885,3485,3485,3485,3485,0
20240716,153800,37371885,3485,3485,3485,3485,0
20240716,153700,37371885,3485,3485,3485,3485,0
20240716,153600,37371885,3485,3485,3485,3485,0
20240716,153500,37371885,3485,3485,3485,3485,0
20240716,153400,37371885,3485,3485,3485,3485,0
20240716,153300,37371885,3485,3485,3485,3485,0
20240716,153200,37371885,3485,3485,3485,3485,0
20240716,153100,37371885,3485,3485,3485,3485,0
20240716,153000,37371885,3485,3485,3485,3485,1142
20240716,152900,33392015,3475,3475,3475,3475,0
20240716,152800,33392015,3475,3475,3475,3475,0
20240716,152700,33392015,3475,3475,3475,3475,0
20240716,152600,33392015,3475,3475,3475,3475,0
20240716,152500,33392015,3475,3475,3475,3475,0
20240716,152400,33392015,3475,3475,3475,3475,0
20240716,152300,33392015,3475,3475,3475,3475,0
20240716,152200,33392015,3475,3475,3475,3475,0
20240716,152100,33392015,3475,3475,3475,3475,0
20240716,152000,33392015,3475,3475,3475,3475,0
20240716,151900,33392015,3475,3475,3475,3475,22
20240716,151800,33315565,3480,3480,3480,3480,138
20240716,151700,32835325,3480,3480,3480,3480,151
20240716,151600,32309845,3475,3475,3475,3475,85
20240716,151500,32014470,3480,3480,3480,3480,60
20240716,151400,31805670,3485,3485,3485,3485,0
20240716,151300,31805670,3485,3485,3485,3485,0
20240716,151200,31805670,3485,3485,3485,3485,0
20240716,151100,31805670,3485,3475,3485,3475,64
20240716,151000,31582975,3475,3475,3475,3475,50
20240716,150900,31409225,3485,3485,3485,3485,0
20240716,150800,31409225,3485,3485,3485,3485,0
20240716,150700,31409225,3485,3485,3485,3485,0
20240716,150600,31409225,3485,3485,3485,3485,0
20240716,150500,31409225,3485,3480,3485,3480,2
20240716,150400,31402260,3480,3480,3480,3480,0
20240716,150300,31402260,3480,3480,3480,3480,0
20240716,150200,31402260,3480,3480,3480,3480,0
20240716,150100,31402260,3480,3480,3480,3480,17
20240716,150000,31343100,3480,3480,3480,3480,0
20240716,145900,31343100,3480,3480,3480,3480,0
20240716,145800,31343100,3480,3480,3480,3480,72
20240716,145700,31092540,3480,3475,3480,3475,670
20240716,145600,28762255,3475,3475,3475,3475,3
20240716,145500,28751830,3475,3475,3475,3475,0
20240716,145400,28751830,3475,3475,3475,3475,0
20240716,145300,28751830,3475,3475,3475,3475,0
20240716,145200,28751830,3475,3470,3475,3470,11
20240716,145100,28713655,3470,3470,3470,3470,200
20240716,145000,28019655,3475,3475,3475,3475,0
20240716,144900,28019655,3475,3475,3475,3475,0
20240716,144800,28019655,3475,3475,3475,3475,0
20240716,144700,28019655,3475,3475,3475,3475,0
20240716,144600,28019655,3475,3475,3475,3475,0
20240716,144500,28019655,3475,3475,3475,3475,0
20240716,144400,28019655,3475,3475,3475,3475,0
20240716,144300,28019655,3475,3475,3475,3475,0
20240716,144200,28019655,3475,3475,3475,3475,0
20240716,144100,28019655,3475,3475,3475,3475,30
20240716,144000,27915405,3475,3475,3475,3475,0
20240716,143900,27915405,3475,3475,3475,3475,9
20240716,143800,27884130,3475,3475,3475,3475,0
20240716,143700,27884130,3475,3475,3475,3475,0
20240716,143600,27884130,3475,3475,3475,3475,0
20240716,143500,27884130,3475,3475,3475,3475,0
20240716,143400,27884130,3475,3475,3475,3475,0
20240716,143300,27884130,3475,3475,3475,3475,0
20240716,143200,27884130,3475,3475,3475,3475,0
20240716,143100,27884130,3475,3475,3475,3475,0
20240716,143000,27884130,3475,3475,3475,3475,1
20240716,142900,27880655,3485,3485,3485,3485,0
20240716,142800,27880655,3485,3485,3485,3485,0
20240716,142700,27880655,3485,3485,3485,3485,43
20240716,142600,27730800,3490,3490,3490,3490,0
20240716,142500,27730800,3490,3490,3490,3490,0
20240716,142400,27730800,3490,3490,3490,3490,0
20240716,142300,27730800,3490,3490,3490,3490,0
20240716,142200,27730800,3490,3490,3490,3490,0
20240716,142100,27730800,3490,3490,3490,3490,0
20240716,142000,27730800,3490,3490,3490,3490,0
20240716,141900,27730800,3490,3490,3490,3490,0
20240716,141800,27730800,3490,3490,3490,3475,3
20240716,141700,27720345,3490,3475,3490,3475,536
20240716,141600,25857690,3475,3475,3475,3475,0
20240716,141500,25857690,3475,3475,3475,3475,0
20240716,141400,25857690,3475,3475,3475,3475,0
20240716,141300,25857690,3475,3475,3475,3475,0
20240716,141200,25857690,3475,3475,3475,3475,0
20240716,141100,25857690,3475,3475,3475,3475,0
20240716,141000,25857690,3475,3475,3475,3475,0
20240716,140900,25857690,3475,3475,3475,3475,0
20240716,140800,25857690,3475,3475,3475,3475,0
20240716,140700,25857690,3475,3475,3475,3475,0
20240716,140600,25857690,3475,3475,3475,3475,0
20240716,140500,25857690,3475,3475,3475,3475,0
20240716,140400,25857690,3475,3475,3475,3475,0
20240716,140300,25857690,3475,3475,3475,3475,29
20240716,140200,25756915,3475,3475,3475,3475,1
20240716,140100,25753440,3470,3470,3470,3470,145
20240716,140000,25250290,3475,3475,3475,3475,0
20240716,135900,25250290,3475,3475,3475,3475,0
20240716,135800,25250290,3475,3475,3475,3475,0
20240716,135700,25250290,3475,3475,3475,3475,0
20240716,135600,25250290,3475,3475,3475,3475,0
20240716,135500,25250290,3475,3475,3475,3475,0
20240716,135400,25250290,3475,3475,3475,3475,300
20240716,135300,24207790,3475,3475,3475,3475,300
20240716,135200,23165290,3475,3475,3475,3475,0
20240716,135100,23165290,3475,3475,3475,3475,1
20240716,135000,23161815,3470,3470,3470,3470,147
20240716,134900,22651725,3475,3475,3475,3475,0
20240716,134800,22651725,3475,3475,3475,3475,0
20240716,134700,22651725,3475,3475,3475,3475,0
20240716,134600,22651725,3475,3475,3475,3475,1
20240716,134500,22648250,3475,3475,3475,3475,0
20240716,134400,22648250,3475,3475,3475,3475,10
20240716,134300,22613500,3475,3475,3475,3475,0
20240716,134200,22613500,3475,3475,3475,3475,0
20240716,134100,22613500,3475,3470,3475,3470,1700
20240716,134000,16707440,3470,3470,3470,3470,0
20240716,133900,16707440,3470,3470,3470,3470,0
20240716,133800,16707440,3470,3470,3470,3470,0
20240716,133700,16707440,3470,3470,3470,3470,0
20240716,133600,16707440,3470,3470,3470,3470,0
20240716,133500,16707440,3470,3470,3470,3470,0
20240716,133400,16707440,3470,3470,3470,3470,0
20240716,133300,16707440,3470,3470,3470,3470,0
20240716,133200,16707440,3470,3470,3470,3470,0
20240716,133100,16707440,3470,3470,3470,3470,0
20240716,133000,16707440,3470,3470,3470,3470,1
20240716,132900,16703970,3455,3455,3455,3455,0
20240716,132800,16703970,3455,3455,3455,3455,0
20240716,132700,16703970,3455,3455,3455,3455,0
20240716,132600,16703970,3455,3455,3455,3455,0
20240716,132500,16703970,3455,3455,3455,3455,0
20240716,132400,16703970,3455,3455,3455,3455,43
20240716,132300,16555405,3470,3470,3470,3470,0
20240716,132200,16555405,3470,3470,3470,3470,0
20240716,132100,16555405,3470,3470,3470,3470,0
20240716,132000,16555405,3470,3470,3470,3470,0
20240716,131900,16555405,3470,3470,3470,3470,0
20240716,131800,16555405,3470,3470,3470,3470,0
20240716,131700,16555405,3470,3470,3470,3470,0
20240716,131600,16555405,3470,3470,3470,3470,0
20240716,131500,16555405,3470,3470,3470,3470,1
20240716,131400,16551935,3455,3455,3455,3455,5
20240716,131300,16534660,3455,3455,3455,3455,0
20240716,131200,16534660,3455,3455,3455,3455,0
20240716,131100,16534660,3455,3455,3455,3455,0
20240716,131000,16534660,3455,3455,3455,3455,0
20240716,130900,16534660,3455,3455,3455,3455,0
20240716,130800,16534660,3455,3455,3455,3455,0
20240716,130700,16534660,3455,3455,3455,3455,0
20240716,130600,16534660,3455,3455,3455,3455,0
20240716,130500,16534660,3455,3455,3455,3455,0
20240716,130400,16534660,3455,3455,3455,3455,14
20240716,130300,16486290,3470,3470,3470,3470,0
20240716,130200,16486290,3470,3470,3470,3470,0
20240716,130100,16486290,3470,3470,3470,3470,0
20240716,130000,16486290,3470,3470,3470,3470,0
20240716,125900,16486290,3470,3470,3470,3470,1
20240716,125800,16482820,3455,3455,3455,3455,0
20240716,125700,16482820,3455,3455,3455,3455,0
20240716,125600,16482820,3455,3455,3455,3455,0
20240716,125500,16482820,3455,3455,3455,3455,0
20240716,125400,16482820,3455,3455,3455,3455,0
20240716,125300,16482820,3455,3460,3460,3455,1000
20240716,125200,13025950,3465,3465,3465,3465,0
20240716,125100,13025950,3465,3465,3465,3465,5
20240716,125000,13008625,3460,3460,3460,3460,0
20240716,124900,13008625,3460,3460,3460,3460,0
20240716,124800,13008625,3460,3460,3460,3460,0
20240716,124700,13008625,3460,3460,3460,3460,0
20240716,124600,13008625,3460,3460,3460,3460,0
20240716,124500,13008625,3460,3460,3460,3460,0
20240716,124400,13008625,3460,3460,3460,3460,0
20240716,124300,13008625,3460,3460,3460,3460,0
20240716,124200,13008625,3460,3460,3460,3460,0
20240716,124100,13008625,3460,3460,3460,3460,0
20240716,124000,13008625,3460,3460,3460,3460,0
20240716,123900,13008625,3460,3460,3460,3460,0
20240716,123800,13008625,3460,3460,3460,3460,0
20240716,123700,13008625,3460,3460,3460,3460,0
20240716,123600,13008625,3460,3460,3460,3460,0
20240716,123500,13008625,3460,3460,3460,3460,1
20240716,123400,13005165,3475,3475,3475,3475,0
20240716,123300,13005165,3475,3475,3475,3475,1
20240716,123200,13001690,3470,3470,3470,3470,0
20240716,123100,13001690,3470,3470,3470,3470,0
20240716,123000,13001690,3470,3470,3470,3470,10
20240716,122900,12966990,3470,3470,3470,3470,0
20240716,122800,12966990,3470,3470,3470,3470,0
20240716,122700,12966990,3470,3470,3470,3470,0
20240716,122600,12966990,3470,3470,3470,3470,1
20240716,122500,12963520,3475,3475,3475,3475,0
20240716,122400,12963520,3475,3475,3475,3475,0
20240716,122300,12963520,3475,3475,3475,3475,30
20240716,122200,12859270,3475,3475,3475,3475,0
20240716,122100,12859270,3475,3475,3475,3475,0
20240716,122000,12859270,3475,3475,3475,3475,0
20240716,121900,12859270,3475,3475,3475,3475,0
20240716,121800,12859270,3475,3475,3475,3475,0
20240716,121700,12859270,3475,3475,3475,3475,0
20240716,121600,12859270,3475,3475,3475,3475,0
20240716,121500,12859270,3475,3475,3475,3475,0
20240716,121400,12859270,3475,3475,3475,3475,0
20240716,121300,12859270,3475,3475,3475,3475,0
20240716,121200,12859270,3475,3475,3475,3475,0
20240716,121100,12859270,3475,3475,3475,3475,0
20240716,121000,12859270,3475,3475,3475,3475,1
20240716,120900,12855795,3460,3460,3460,3460,0
20240716,120800,12855795,3460,3460,3460,3460,0
20240716,120700,12855795,3460,3460,3460,3460,0
20240716,120600,12855795,3460,3460,3460,3460,0
20240716,120500,12855795,3460,3460,3460,3460,0
20240716,120400,12855795,3460,3460,3460,3460,0
20240716,120300,12855795,3460,3460,3460,3460,0
20240716,120200,12855795,3460,3460,3460,3460,0
20240716,120100,12855795,3460,3460,3460,3460,0
20240716,120000,12855795,3460,3460,3460,3460,1
20240716,115900,12852335,3465,3465,3465,3465,0
20240716,115800,12852335,3465,3465,3465,3465,13
20240716,115700,12807290,3475,3475,3475,3475,0
20240716,115600,12807290,3475,3475,3475,3475,0
20240716,115500,12807290,3475,3475,3475,3475,0
20240716,115400,12807290,3475,3475,3475,3475,0
20240716,115300,12807290,3475,3475,3475,3475,0
20240716,115200,12807290,3475,3475,3475,3475,0
20240716,115100,12807290,3475,3475,3475,3475,0
20240716,115000,12807290,3475,3460,3475,3455,54
20240716,114900,12620655,3475,3460,3475,3460,3
20240716,114800,12610250,3475,3475,3475,3475,0
20240716,114700,12610250,3475,3475,3475,3475,0
20240716,114600,12610250,3475,3475,3475,3475,1
20240716,114500,12606775,3455,3455,3455,3455,0
20240716,114400,12606775,3455,3455,3455,3455,471
20240716,114300,10979470,3455,3455,3455,3455,0
20240716,114200,10979470,3455,3455,3455,3455,0
20240716,114100,10979470,3455,3455,3455,3455,0
20240716,114000,10979470,3455,3455,3455,3455,0
20240716,113900,10979470,3455,3455,3455,3455,0
20240716,113800,10979470,3455,3455,3455,3455,131
20240716,113700,10526865,3475,3475,3475,3475,0
20240716,113600,10526865,3475,3475,3475,3475,0
20240716,113500,10526865,3475,3475,3475,3475,0
20240716,113400,10526865,3475,3475,3475,3475,0
20240716,113300,10526865,3475,3475,3475,3475,0
20240716,113200,10526865,3475,3475,3475,3475,0
20240716,113100,10526865,3475,3475,3475,3475,0
20240716,113000,10526865,3475,3475,3475,3475,0
20240716,112900,10526865,3475,3475,3475,3475,1
20240716,112800,10523390,3460,3460,3460,3460,0
20240716,112700,10523390,3460,3460,3460,3460,0
20240716,112600,10523390,3460,3460,3460,3460,0
20240716,112500,10523390,3460,3460,3460,3460,314
20240716,112400,9436950,3475,3475,3475,3475,0
20240716,112300,9436950,3475,3460,3475,3460,290
20240716,112200,8433535,3475,3475,3475,3475,0
20240716,112100,8433535,3475,3475,3475,3475,1
20240716,112000,8430060,3460,3460,3460,3460,0
20240716,111900,8430060,3460,3460,3460,3460,0
20240716,111800,8430060,3460,3460,3460,3460,0
20240716,111700,8430060,3460,3465,3465,3460,4
20240716,111600,8416205,3475,3475,3475,3475,0
20240716,111500,8416205,3475,3475,3475,3475,0
20240716,111400,8416205,3475,3475,3475,3475,0
20240716,111300,8416205,3475,3475,3475,3475,0
20240716,111200,8416205,3475,3475,3475,3475,0
20240716,111100,8416205,3475,3475,3475,3475,0
20240716,111000,8416205,3475,3475,3475,3475,0
20240716,110900,8416205,3475,3475,3475,3475,0
20240716,110800,8416205,3475,3475,3475,3475,0
20240716,110700,8416205,3475,3475,3475,3475,0
20240716,110600,8416205,3475,3475,3475,3475,0
20240716,110500,8416205,3475,3475,3475,3475,0
20240716,110400,8416205,3475,3475,3475,3475,0
20240716,110300,8416205,3475,3475,3475,3475,10
20240716,110200,8381455,3475,3475,3475,3475,10
20240716,110100,8346705,3475,3475,3475,3475,0
20240716,110000,8346705,3475,3475,3475,3475,0
20240716,105900,8346705,3475,3475,3475,3475,0
20240716,105800,8346705,3475,3475,3475,3475,0
20240716,105700,8346705,3475,3475,3475,3475,1
20240716,105600,8343230,3465,3465,3465,3465,0
20240716,105500,8343230,3465,3465,3465,3465,0
20240716,105400,8343230,3465,3465,3465,3465,0
20240716,105300,8343230,3465,3465,3465,3465,0
20240716,105200,8343230,3465,3465,3465,3465,0
20240716,105100,8343230,3465,3465,3465,3465,10
20240716,105000,8308580,3465,3465,3465,3465,1
20240716,104900,8305115,3465,3465,3465,3465,23
20240716,104800,8225420,3460,3460,3460,3460,1
20240716,104700,8221960,3475,3475,3475,3475,0
20240716,104600,8221960,3475,3475,3475,3475,0
20240716,104500,8221960,3475,3475,3475,3475,0
20240716,104400,8221960,3475,3475,3475,3475,0
20240716,104300,8221960,3475,3475,3475,3475,0
20240716,104200,8221960,3475,3475,3475,3475,0
20240716,104100,8221960,3475,3475,3475,3475,0
20240716,104000,8221960,3475,3475,3475,3475,0
20240716,103900,8221960,3475,3470,3475,3470,28
20240716,103800,8124670,3475,3475,3475,3475,0
20240716,103700,8124670,3475,3475,3475,3475,0
20240716,103600,8124670,3475,3475,3475,3475,0
20240716,103500,8124670,3475,3475,3475,3475,0
20240716,103400,8124670,3475,3475,3475,3475,0
20240716,103300,8124670,3475,3475,3475,3475,0
20240716,103200,8124670,3475,3475,3475,3475,0
20240716,103100,8124670,3475,3475,3475,3475,0
20240716,103000,8124670,3475,3475,3475,3475,0
20240716,102900,8124670,3475,3475,3475,3475,0
20240716,102800,8124670,3475,3475,3475,3475,0
20240716,102700,8124670,3475,3475,3475,3475,4
20240716,102600,8110770,3465,3465,3465,3465,0
20240716,102500,8110770,3465,3465,3465,3465,100
20240716,102400,7764270,3460,3460,3460,3460,0
20240716,102300,7764270,3460,3460,3460,3460,0
20240716,102200,7764270,3460,3460,3460,3460,1
20240716,102100,7760810,3465,3470,3470,3465,220
20240716,102000,6998495,3480,3470,3480,3470,2
20240716,101900,6991545,3480,3480,3480,3480,0
20240716,101800,6991545,3480,3480,3480,3480,0
20240716,101700,6991545,3480,3480,3480,3480,0
20240716,101600,6991545,3480,3480,3480,3480,0
20240716,101500,6991545,3480,3480,3480,3480,0
20240716,101400,6991545,3480,3480,3480,3480,0
20240716,101300,6991545,3480,3480,3480,3480,0
20240716,101200,6991545,3480,3480,3480,3480,0
20240716,101100,6991545,3480,3480,3480,3480,0
20240716,101000,6991545,3480,3480,3480,3480,0
20240716,100900,6991545,3480,3480,3480,3480,0
20240716,100800,6991545,3480,3480,3480,3480,0
20240716,100700,6991545,3480,3480,3480,3480,0
20240716,100600,6991545,3480,3480,3480,3480,0
20240716,100500,6991545,3480,3480,3480,3480,0
20240716,100400,6991545,3480,3480,3480,3480,0
20240716,100300,6991545,3480,3480,3480,3480,0
20240716,100200,6991545,3480,3480,3480,3480,0
20240716,100100,6991545,3480,3480,3480,3480,0
20240716,100000,6991545,3480,3480,3480,3480,0
20240716,095900,6991545,3480,3480,3480,3480,1
20240716,095800,6988065,3480,3480,3480,3480,0
20240716,095700,6988065,3480,3480,3480,3480,0
20240716,095600,6988065,3480,3480,3480,3480,0
20240716,095500,6988065,3480,3480,3480,3480,0
20240716,095400,6988065,3480,3480,3480,3480,5
20240716,095300,6970665,3480,3480,3480,3480,0
20240716,095200,6970665,3480,3480,3480,3480,20
20240716,095100,6901065,3480,3480,3480,3480,0
20240716,095000,6901065,3480,3480,3480,3480,0
20240716,094900,6901065,3480,3480,3480,3480,0
20240716,094800,6901065,3480,3480,3480,3480,0
20240716,094700,6901065,3480,3480,3480,3480,0
20240716,094600,6901065,3480,3480,3480,3480,99
20240716,094500,6556545,3475,3475,3475,3475,45
20240716,094400,6400170,3475,3475,3475,3475,0
20240716,094300,6400170,3475,3475,3475,3475,0
20240716,094200,6400170,3475,3475,3475,3475,0
20240716,094100,6400170,3475,3475,3475,3475,0
20240716,094000,6400170,3475,3475,3475,3475,0
20240716,093900,6400170,3475,3475,3475,3475,0
20240716,093800,6400170,3475,3475,3475,3475,0
20240716,093700,6400170,3475,3475,3475,3475,14
20240716,093600,6351520,3475,3475,3475,3475,1
20240716,093500,6348045,3480,3480,3480,3480,0
20240716,093400,6348045,3480,3480,3480,3480,0
20240716,093300,6348045,3480,3480,3480,3480,0
20240716,093200,6348045,3480,3480,3480,3480,0
20240716,093100,6348045,3480,3480,3480,3480,0
20240716,093000,6348045,3480,3480,3480,3480,0
20240716,092900,6348045,3480,3480,3480,3480,1
20240716,092800,6344565,3460,3460,3460,3460,0
20240716,092700,6344565,3460,3460,3460,3460,0
20240716,092600,6344565,3460,3460,3460,3460,476
20240716,092500,4697605,3455,3460,3460,3455,209
20240716,092400,3975215,3480,3460,3480,3460,301
20240716,092300,2933735,3480,3480,3480,3480,3
20240716,092200,2923295,3460,3470,3470,3460,3
20240716,092100,2912900,3480,3480,3480,3480,0
20240716,092000,2912900,3480,3480,3480,3480,0
20240716,091900,2912900,3480,3475,3480,3475,765
20240716,091800,254410,3480,3480,3480,3480,0
20240716,091700,254410,3480,3480,3480,3480,1
20240716,091600,250930,3480,3480,3480,3480,31
20240716,091500,143050,3495,3495,3495,3495,0
20240716,091400,143050,3495,3495,3495,3495,0
20240716,091300,143050,3495,3495,3495,3495,0
20240716,091200,143050,3495,3495,3495,3495,1
20240716,091100,139555,3485,3485,3485,3485,0
20240716,091000,139555,3485,3485,3485,3485,10
20240716,090900,104705,3490,3490,3490,3490,1
20240716,090800,101215,3495,3495,3495,3495,0
20240716,090700,101215,3495,3495,3495,3495,13
20240716,090600,55780,3495,3495,3495,3495,0
20240716,090500,55780,3495,3495,3495,3495,8
20240716,090400,27820,3495,3495,3495,3495,0
20240716,090300,27820,3495,3495,3495,3495,0
20240716,090200,27820,3495,3495,3495,3495,0
20240716,090100,27820,3495,3495,3495,3495,0
20240716,090000,27820,3495,3475,3495,3475,4