KissMeData/005390/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,184600,3015487535,2295,2295,2295,2295,23611
20240716,184500,3015487535,2295,2295,2295,2295,0
20240716,184400,3015487535,2295,2295,2295,2295,0
20240716,184300,3015487535,2295,2295,2295,2295,0
20240716,184200,3015487535,2295,2295,2295,2295,0
20240716,184100,3015487535,2295,2295,2295,2295,0
20240716,184000,3015487535,2295,2295,2295,2295,0
20240716,183900,3015487535,2295,2295,2295,2295,0
20240716,183800,3015487535,2295,2295,2295,2295,0
20240716,183700,3015487535,2295,2295,2295,2295,0
20240716,183600,3015487535,2295,2295,2295,2295,0
20240716,183500,3015487535,2295,2295,2295,2295,0
20240716,183400,3015487535,2295,2295,2295,2295,0
20240716,183300,3015487535,2295,2295,2295,2295,0
20240716,183200,3015487535,2295,2295,2295,2295,0
20240716,183100,3015487535,2295,2295,2295,2295,0
20240716,183000,3015487535,2295,2295,2295,2295,0
20240716,182900,3015487535,2295,2295,2295,2295,0
20240716,182800,3015487535,2295,2295,2295,2295,0
20240716,182700,3015487535,2295,2295,2295,2295,0
20240716,182600,3015487535,2295,2295,2295,2295,0
20240716,182500,3015487535,2295,2295,2295,2295,0
20240716,182400,3015487535,2295,2295,2295,2295,0
20240716,182300,3015487535,2295,2295,2295,2295,0
20240716,182200,3015487535,2295,2295,2295,2295,0
20240716,182100,3015487535,2295,2295,2295,2295,0
20240716,182000,3015487535,2295,2295,2295,2295,0
20240716,181900,3015487535,2295,2295,2295,2295,0
20240716,181800,3015487535,2295,2295,2295,2295,0
20240716,181700,3015487535,2295,2295,2295,2295,0
20240716,181600,3015487535,2295,2295,2295,2295,23611
20240716,181500,3015487535,2295,2295,2295,2295,0
20240716,181400,3015487535,2295,2295,2295,2295,0
20240716,181300,3015487535,2295,2295,2295,2295,0
20240716,181200,3015487535,2295,2295,2295,2295,0
20240716,181100,3015487535,2295,2295,2295,2295,0
20240716,181000,3015487535,2295,2295,2295,2295,0
20240716,180900,3015487535,2295,2295,2295,2295,0
20240716,180800,3015487535,2295,2295,2295,2295,0
20240716,180700,3015487535,2295,2295,2295,2295,0
20240716,180600,3015487535,2295,2295,2295,2295,0
20240716,180500,3015487535,2295,2295,2295,2295,0
20240716,180400,3015487535,2295,2295,2295,2295,0
20240716,180300,3015487535,2295,2295,2295,2295,0
20240716,180200,3015487535,2295,2295,2295,2295,0
20240716,180100,3015487535,2295,2295,2295,2295,0
20240716,180000,3015487535,2295,2295,2295,2295,0
20240716,175900,3015487535,2295,2295,2295,2295,0
20240716,175800,3015487535,2295,2295,2295,2295,0
20240716,175700,3015487535,2295,2295,2295,2295,0
20240716,175600,3015487535,2295,2295,2295,2295,0
20240716,175500,3015487535,2295,2295,2295,2295,0
20240716,175400,3015487535,2295,2295,2295,2295,0
20240716,175300,3015487535,2295,2295,2295,2295,0
20240716,175200,3015487535,2295,2295,2295,2295,0
20240716,175100,3015487535,2295,2295,2295,2295,0
20240716,175000,3015487535,2295,2295,2295,2295,0
20240716,174900,3015487535,2295,2295,2295,2295,0
20240716,174800,3015487535,2295,2295,2295,2295,0
20240716,174700,3015487535,2295,2295,2295,2295,0
20240716,174600,3015487535,2295,2295,2295,2295,23611
20240716,174500,3015487535,2295,2295,2295,2295,0
20240716,174400,3015487535,2295,2295,2295,2295,0
20240716,174300,3015487535,2295,2295,2295,2295,0
20240716,174200,3015487535,2295,2295,2295,2295,0
20240716,174100,3015487535,2295,2295,2295,2295,0
20240716,174000,3015487535,2295,2295,2295,2295,0
20240716,173900,3015487535,2295,2295,2295,2295,0
20240716,173800,3015487535,2295,2295,2295,2295,0
20240716,173700,3015487535,2295,2295,2295,2295,0
20240716,173600,3015487535,2295,2295,2295,2295,0
20240716,173500,3015487535,2295,2295,2295,2295,0
20240716,173400,3015487535,2295,2295,2295,2295,0
20240716,173300,3015487535,2295,2295,2295,2295,0
20240716,173200,3015487535,2295,2295,2295,2295,0
20240716,173100,3015487535,2295,2295,2295,2295,0
20240716,173000,3015487535,2295,2295,2295,2295,0
20240716,172900,3015487535,2295,2295,2295,2295,0
20240716,172800,3015487535,2295,2295,2295,2295,0
20240716,172700,3015487535,2295,2295,2295,2295,0
20240716,172600,3015487535,2295,2295,2295,2295,0
20240716,172500,3015487535,2295,2295,2295,2295,0
20240716,172400,3015487535,2295,2295,2295,2295,0
20240716,172300,3015487535,2295,2295,2295,2295,0
20240716,172200,3015487535,2295,2295,2295,2295,0
20240716,172100,3015487535,2295,2295,2295,2295,0
20240716,172000,3015487535,2295,2295,2295,2295,0
20240716,171900,3015487535,2295,2295,2295,2295,0
20240716,171800,3015487535,2295,2295,2295,2295,0
20240716,171700,3015487535,2295,2295,2295,2295,0
20240716,171600,3015487535,2295,2295,2295,2295,23611
20240716,171500,3015487535,2295,2295,2295,2295,0
20240716,171400,3015487535,2295,2295,2295,2295,0
20240716,171300,3015487535,2295,2295,2295,2295,0
20240716,171200,3015487535,2295,2295,2295,2295,0
20240716,171100,3015487535,2295,2295,2295,2295,0
20240716,171000,3015487535,2295,2295,2295,2295,0
20240716,170900,3015487535,2295,2295,2295,2295,0
20240716,170800,3015487535,2295,2295,2295,2295,0
20240716,170700,3015487535,2295,2295,2295,2295,0
20240716,170600,3015487535,2295,2295,2295,2295,0
20240716,170500,3015487535,2295,2295,2295,2295,0
20240716,170400,3015487535,2295,2295,2295,2295,0
20240716,170300,3015487535,2295,2295,2295,2295,0
20240716,170200,3015487535,2295,2295,2295,2295,0
20240716,170100,3015487535,2295,2295,2295,2295,0
20240716,170000,3015487535,2295,2295,2295,2295,0
20240716,165900,3015487535,2295,2295,2295,2295,0
20240716,165800,3015487535,2295,2295,2295,2295,0
20240716,165700,3015487535,2295,2295,2295,2295,0
20240716,165600,3015487535,2295,2295,2295,2295,0
20240716,165500,3015487535,2295,2295,2295,2295,0
20240716,165400,3015487535,2295,2295,2295,2295,0
20240716,165300,3015487535,2295,2295,2295,2295,0
20240716,165200,3015487535,2295,2295,2295,2295,0
20240716,165100,3015487535,2295,2295,2295,2295,0
20240716,165000,3015487535,2295,2295,2295,2295,0
20240716,164900,3015487535,2295,2295,2295,2295,0
20240716,164800,3015487535,2295,2295,2295,2295,0
20240716,164700,3015487535,2295,2295,2295,2295,0
20240716,164600,3015487535,2295,2295,2295,2295,23611
20240716,164500,3015487535,2295,2295,2295,2295,0
20240716,164400,3015487535,2295,2295,2295,2295,0
20240716,164300,3015487535,2295,2295,2295,2295,0
20240716,164200,3015487535,2295,2295,2295,2295,0
20240716,164100,3015487535,2295,2295,2295,2295,0
20240716,164000,3015487535,2295,2295,2295,2295,0
20240716,163900,3015487535,2295,2295,2295,2295,0
20240716,163800,3015487535,2295,2295,2295,2295,0
20240716,163700,3015487535,2295,2295,2295,2295,0
20240716,163600,3015487535,2295,2295,2295,2295,0
20240716,163500,3015487535,2295,2295,2295,2295,0
20240716,163400,3015487535,2295,2295,2295,2295,0
20240716,163300,3015487535,2295,2295,2295,2295,0
20240716,163200,3015487535,2295,2295,2295,2295,0
20240716,163100,3015487535,2295,2295,2295,2295,0
20240716,163000,3015487535,2295,2295,2295,2295,0
20240716,162900,3015487535,2295,2295,2295,2295,0
20240716,162800,3015487535,2295,2295,2295,2295,0
20240716,162700,3015487535,2295,2295,2295,2295,0
20240716,162600,3015487535,2295,2295,2295,2295,0
20240716,162500,3015487535,2295,2295,2295,2295,0
20240716,162400,3015487535,2295,2295,2295,2295,0
20240716,162300,3015487535,2295,2295,2295,2295,0
20240716,162200,3015487535,2295,2295,2295,2295,0
20240716,162100,3015487535,2295,2295,2295,2295,0
20240716,162000,3015487535,2295,2295,2295,2295,0
20240716,161900,3015487535,2295,2295,2295,2295,0
20240716,161800,3015487535,2295,2295,2295,2295,0
20240716,161700,3015487535,2295,2295,2295,2295,0
20240716,161600,3015487535,2295,2295,2295,2295,23611
20240716,161500,3015487535,2295,2295,2295,2295,0
20240716,161400,3015487535,2295,2295,2295,2295,0
20240716,161300,3015487535,2295,2295,2295,2295,0
20240716,161200,3015487535,2295,2295,2295,2295,0
20240716,161100,3015487535,2295,2295,2295,2295,0
20240716,161000,3015487535,2295,2295,2295,2295,0
20240716,160900,3015487535,2295,2295,2295,2295,0
20240716,160800,3015487535,2295,2295,2295,2295,0
20240716,160700,3015487535,2295,2295,2295,2295,0
20240716,160600,3015487535,2295,2295,2295,2295,0
20240716,160500,3015487535,2295,2295,2295,2295,0
20240716,160400,3015487535,2295,2295,2295,2295,0
20240716,160300,3015487535,2295,2295,2295,2295,0
20240716,160200,3015487535,2295,2295,2295,2295,0
20240716,160100,3015487535,2295,2295,2295,2295,0
20240716,160000,3015487535,2295,2295,2295,2295,0
20240716,155900,3015487535,2295,2295,2295,2295,0
20240716,155800,3015487535,2295,2295,2295,2295,0
20240716,155700,3015487535,2295,2295,2295,2295,0
20240716,155600,3015487535,2295,2295,2295,2295,0
20240716,155500,3015487535,2295,2295,2295,2295,0
20240716,155400,3015487535,2295,2295,2295,2295,0
20240716,155300,3015487535,2295,2295,2295,2295,0
20240716,155200,3015487535,2295,2295,2295,2295,0
20240716,155100,3015487535,2295,2295,2295,2295,0
20240716,155000,3015487535,2295,2295,2295,2295,0
20240716,154900,3015487535,2295,2295,2295,2295,0
20240716,154800,3015487535,2295,2295,2295,2295,0
20240716,154700,3015487535,2295,2295,2295,2295,0
20240716,154600,3015487535,2295,2295,2295,2295,23611
20240716,154500,3015487535,2295,2295,2295,2295,0
20240716,154400,3015487535,2295,2295,2295,2295,0
20240716,154300,3015487535,2295,2295,2295,2295,0
20240716,154200,3015487535,2295,2295,2295,2295,0
20240716,154100,3015487535,2295,2295,2295,2295,0
20240716,154000,3015487535,2295,2295,2295,2295,0
20240716,153900,3015487535,2295,2295,2295,2295,0
20240716,153800,3015487535,2295,2295,2295,2295,0
20240716,153700,3015487535,2295,2295,2295,2295,0
20240716,153600,3015487535,2295,2295,2295,2295,0
20240716,153500,3015487535,2295,2295,2295,2295,0
20240716,153400,3015487535,2295,2295,2295,2295,0
20240716,153300,3015487535,2295,2295,2295,2295,0
20240716,153200,3015487535,2295,2295,2295,2295,0
20240716,153100,3015487535,2295,2295,2295,2295,0
20240716,153000,3015487535,2295,2295,2295,2295,23611
20240716,152900,2961300290,2295,2295,2295,2295,0
20240716,152800,2961300290,2295,2295,2295,2295,0
20240716,152700,2961300290,2295,2295,2295,2295,0
20240716,152600,2961300290,2295,2295,2295,2295,0
20240716,152500,2961300290,2295,2295,2295,2295,0
20240716,152400,2961300290,2295,2295,2295,2295,0
20240716,152300,2961300290,2295,2295,2295,2295,0
20240716,152200,2961300290,2295,2295,2295,2295,0
20240716,152100,2961300290,2295,2295,2295,2295,0
20240716,152000,2961300290,2295,2295,2295,2295,0
20240716,151900,2961300290,2295,2295,2295,2295,3579
20240716,151800,2953086485,2290,2290,2290,2290,0
20240716,151700,2953086485,2290,2290,2290,2290,0
20240716,151600,2953086485,2290,2290,2290,2290,15
20240716,151500,2953052135,2290,2290,2290,2290,2
20240716,151400,2953047555,2290,2290,2290,2290,0
20240716,151300,2953047555,2290,2290,2290,2290,0
20240716,151200,2953047555,2290,2290,2290,2290,57
20240716,151100,2952917025,2290,2290,2290,2290,400
20240716,151000,2952001025,2295,2295,2295,2295,1000
20240716,150900,2949706025,2295,2295,2295,2295,1000
20240716,150800,2947411025,2295,2295,2295,2295,0
20240716,150700,2947411025,2295,2295,2295,2295,0
20240716,150600,2947411025,2295,2295,2295,2295,0
20240716,150500,2947411025,2295,2295,2295,2295,0
20240716,150400,2947411025,2295,2295,2295,2295,0
20240716,150300,2947411025,2295,2295,2295,2295,10
20240716,150200,2947388075,2295,2295,2295,2295,0
20240716,150100,2947388075,2295,2295,2295,2295,2554
20240716,150000,2941526645,2290,2290,2290,2290,0
20240716,145900,2941526645,2290,2295,2295,2290,523
20240716,145800,2940326475,2295,2295,2295,2295,10
20240716,145700,2940303525,2295,2295,2295,2295,0
20240716,145600,2940303525,2295,2295,2295,2295,0
20240716,145500,2940303525,2295,2295,2295,2295,0
20240716,145400,2940303525,2295,2295,2295,2295,200
20240716,145300,2939844525,2295,2295,2295,2295,0
20240716,145200,2939844525,2295,2295,2295,2295,0
20240716,145100,2939844525,2295,2295,2295,2295,0
20240716,145000,2939844525,2295,2295,2295,2295,0
20240716,144900,2939844525,2295,2295,2295,2295,0
20240716,144800,2939844525,2295,2295,2295,2295,201
20240716,144700,2939383230,2295,2295,2295,2295,500
20240716,144600,2938235730,2290,2290,2290,2290,79
20240716,144500,2938054820,2290,2290,2290,2290,101
20240716,144400,2937823530,2295,2295,2295,2295,1000
20240716,144300,2935528530,2295,2295,2295,2295,0
20240716,144200,2935528530,2295,2295,2295,2295,10
20240716,144100,2935505580,2290,2290,2290,2290,0
20240716,144000,2935505580,2290,2295,2295,2290,962
20240716,143900,2933302595,2295,2295,2295,2295,7
20240716,143800,2933286530,2290,2295,2295,2290,388
20240716,143700,2932397975,2295,2295,2295,2295,0
20240716,143600,2932397975,2295,2290,2295,2290,649
20240716,143500,2930911265,2295,2290,2295,2290,110
20240716,143400,2930658865,2295,2295,2295,2295,1549
20240716,143300,2927103910,2295,2295,2295,2295,381
20240716,143200,2926229515,2295,2295,2295,2295,0
20240716,143100,2926229515,2295,2295,2295,2295,400
20240716,143000,2925311515,2290,2290,2290,2290,0
20240716,142900,2925311515,2290,2290,2290,2290,0
20240716,142800,2925311515,2290,2290,2290,2290,2
20240716,142700,2925306935,2290,2290,2290,2290,0
20240716,142600,2925306935,2290,2295,2295,2290,2002
20240716,142500,2920712350,2290,2295,2295,2290,17393
20240716,142400,2880832330,2295,2295,2295,2295,0
20240716,142300,2880832330,2295,2295,2295,2295,0
20240716,142200,2880832330,2295,2295,2295,2295,30
20240716,142100,2880763480,2295,2295,2295,2295,1343
20240716,142000,2877681295,2295,2290,2295,2290,1101
20240716,141900,2875155505,2295,2290,2295,2290,320
20240716,141800,2874421205,2290,2290,2290,2290,0
20240716,141700,2874421205,2290,2290,2290,2290,15
20240716,141600,2874386855,2290,2290,2290,2290,0
20240716,141500,2874386855,2290,2290,2290,2290,30
20240716,141400,2874318155,2295,2295,2295,2295,0
20240716,141300,2874318155,2295,2295,2295,2295,0
20240716,141200,2874318155,2295,2295,2295,2295,0
20240716,141100,2874318155,2295,2295,2295,2295,0
20240716,141000,2874318155,2295,2295,2295,2295,2
20240716,140900,2874313565,2295,2290,2295,2290,2081
20240716,140800,2869544585,2290,2290,2290,2290,500
20240716,140700,2868399585,2290,2290,2290,2290,50
20240716,140600,2868285085,2290,2290,2290,2290,0
20240716,140500,2868285085,2290,2290,2290,2290,200
20240716,140400,2867827085,2290,2290,2290,2290,195
20240716,140300,2867380535,2290,2290,2290,2290,0
20240716,140200,2867380535,2290,2290,2290,2290,0
20240716,140100,2867380535,2290,2290,2290,2290,0
20240716,140000,2867380535,2290,2290,2290,2290,1
20240716,135900,2867378245,2295,2295,2295,2295,10737
20240716,135800,2842736830,2290,2290,2295,2290,106146
20240716,135700,2599660500,2290,2290,2290,2290,5214
20240716,135600,2587720440,2290,2290,2290,2290,10267
20240716,135500,2564209010,2290,2290,2290,2290,924
20240716,135400,2562093050,2295,2295,2295,2295,0
20240716,135300,2562093050,2295,2295,2295,2295,1500
20240716,135200,2558650550,2295,2295,2295,2295,70
20240716,135100,2558489900,2290,2290,2290,2290,0
20240716,135000,2558489900,2290,2290,2290,2290,0
20240716,134900,2558489900,2290,2290,2290,2290,0
20240716,134800,2558489900,2290,2290,2290,2290,0
20240716,134700,2558489900,2290,2290,2290,2290,0
20240716,134600,2558489900,2290,2290,2290,2290,0
20240716,134500,2558489900,2290,2290,2290,2290,0
20240716,134400,2558489900,2290,2290,2290,2290,0
20240716,134300,2558489900,2290,2290,2290,2290,0
20240716,134200,2558489900,2290,2290,2290,2290,400
20240716,134100,2557573900,2290,2290,2290,2290,0
20240716,134000,2557573900,2290,2290,2290,2290,400
20240716,133900,2556657900,2295,2290,2295,2290,39795
20240716,133800,2465365405,2290,2290,2290,2290,0
20240716,133700,2465365405,2290,2290,2290,2290,0
20240716,133600,2465365405,2290,2290,2290,2290,0
20240716,133500,2465365405,2290,2290,2290,2290,355
20240716,133400,2464552455,2290,2290,2290,2290,1420
20240716,133300,2461300655,2295,2295,2295,2295,187461
20240716,133200,2031077660,2295,2295,2295,2295,0
20240716,133100,2031077660,2295,2295,2295,2295,0
20240716,133000,2031077660,2295,2295,2295,2295,0
20240716,132900,2031077660,2295,2295,2295,2295,0
20240716,132800,2031077660,2295,2295,2295,2295,0
20240716,132700,2031077660,2295,2295,2295,2295,0
20240716,132600,2031077660,2295,2295,2295,2295,1800
20240716,132500,2026946660,2295,2295,2295,2295,0
20240716,132400,2026946660,2295,2295,2295,2295,300
20240716,132300,2026258160,2295,2295,2295,2295,1299
20240716,132200,2023276955,2290,2290,2290,2290,13
20240716,132100,2023247185,2290,2290,2290,2290,10
20240716,132000,2023224285,2290,2290,2290,2290,0
20240716,131900,2023224285,2290,2290,2290,2290,0
20240716,131800,2023224285,2290,2290,2290,2290,0
20240716,131700,2023224285,2290,2290,2290,2290,0
20240716,131600,2023224285,2290,2290,2290,2290,0
20240716,131500,2023224285,2290,2290,2290,2290,0
20240716,131400,2023224285,2290,2290,2290,2290,0
20240716,131300,2023224285,2290,2290,2290,2290,0
20240716,131200,2023224285,2290,2290,2290,2290,0
20240716,131100,2023224285,2290,2290,2290,2290,50
20240716,131000,2023109785,2290,2290,2290,2290,0
20240716,130900,2023109785,2290,2290,2290,2290,0
20240716,130800,2023109785,2290,2290,2290,2290,0
20240716,130700,2023109785,2290,2290,2290,2290,1500
20240716,130600,2019674785,2290,2290,2290,2290,88
20240716,130500,2019473265,2290,2290,2290,2290,0
20240716,130400,2019473265,2290,2290,2290,2290,3500
20240716,130300,2011458265,2290,2290,2290,2290,0
20240716,130200,2011458265,2290,2290,2290,2290,263
20240716,130100,2010855995,2295,2295,2295,2295,1
20240716,130000,2010853700,2295,2290,2295,2290,1225
20240716,125900,2008042450,2290,2295,2295,2290,384
20240716,125800,2007161225,2295,2295,2295,2295,0
20240716,125700,2007161225,2295,2295,2295,2295,0
20240716,125600,2007161225,2295,2295,2295,2295,0
20240716,125500,2007161225,2295,2295,2295,2295,2000
20240716,125400,2002571225,2295,2295,2295,2295,4
20240716,125300,2002562045,2295,2295,2295,2295,15010
20240716,125200,1968114095,2295,2295,2295,2295,5000
20240716,125100,1956639095,2295,2295,2295,2295,0
20240716,125000,1956639095,2295,2295,2295,2295,0
20240716,124900,1956639095,2295,2295,2295,2295,0
20240716,124800,1956639095,2295,2295,2295,2295,50
20240716,124700,1956524345,2295,2295,2295,2295,0
20240716,124600,1956524345,2295,2295,2295,2295,2173
20240716,124500,1951537310,2295,2295,2295,2295,0
20240716,124400,1951537310,2295,2295,2295,2295,0
20240716,124300,1951537310,2295,2295,2295,2295,1500
20240716,124200,1948094810,2295,2295,2295,2295,4867
20240716,124100,1936925045,2290,2295,2295,2290,530
20240716,124000,1935708970,2295,2295,2295,2295,0
20240716,123900,1935708970,2295,2295,2295,2295,2
20240716,123800,1935704380,2290,2290,2290,2290,340
20240716,123700,1934925780,2290,2290,2290,2290,2
20240716,123600,1934921200,2295,2295,2295,2295,6
20240716,123500,1934907430,2295,2295,2295,2295,0
20240716,123400,1934907430,2295,2295,2295,2295,0
20240716,123300,1934907430,2295,2295,2295,2295,355
20240716,123200,1934092705,2295,2295,2295,2295,4686
20240716,123100,1923338335,2295,2295,2295,2295,400
20240716,123000,1922420335,2295,2295,2295,2295,500
20240716,122900,1921272835,2295,2295,2295,2295,0
20240716,122800,1921272835,2295,2295,2295,2295,0
20240716,122700,1921272835,2295,2295,2295,2295,10
20240716,122600,1921249885,2295,2295,2295,2295,0
20240716,122500,1921249885,2295,2295,2295,2295,1
20240716,122400,1921247590,2290,2290,2290,2290,0
20240716,122300,1921247590,2290,2290,2290,2290,0
20240716,122200,1921247590,2290,2290,2290,2290,103
20240716,122100,1921011720,2290,2290,2290,2290,0
20240716,122000,1921011720,2290,2290,2290,2290,351
20240716,121900,1920207930,2290,2295,2295,2290,150
20240716,121800,1919863930,2295,2295,2295,2295,1
20240716,121700,1919861635,2295,2290,2295,2290,8044
20240716,121600,1901402155,2295,2295,2295,2295,0
20240716,121500,1901402155,2295,2295,2295,2295,0
20240716,121400,1901402155,2295,2290,2295,2290,600
20240716,121300,1900027655,2290,2290,2290,2290,662
20240716,121200,1898511675,2290,2290,2290,2290,1112
20240716,121100,1895965195,2290,2290,2290,2290,0
20240716,121000,1895965195,2290,2290,2290,2290,8509
20240716,120900,1876479585,2290,2290,2290,2290,27455
20240716,120800,1813607635,2290,2290,2290,2290,0
20240716,120700,1813607635,2290,2290,2290,2285,88738
20240716,120600,1610404515,2290,2290,2290,2290,11072
20240716,120500,1585049635,2285,2285,2290,2285,5020
20240716,120400,1573578835,2285,2285,2285,2285,2000
20240716,120300,1569008835,2290,2290,2290,2285,8498
20240716,120200,1549550685,2290,2290,2290,2290,6838
20240716,120100,1533891665,2290,2290,2290,2290,500462
20240716,120000,387833685,2285,2285,2290,2285,9636
20240716,115900,365782245,2285,2285,2285,2285,1755
20240716,115800,361772070,2285,2285,2285,2285,100
20240716,115700,361543570,2290,2290,2290,2290,82923
20240716,115600,171649900,2290,2290,2290,2290,0
20240716,115500,171649900,2290,2290,2290,2290,0
20240716,115400,171649900,2290,2290,2290,2290,0
20240716,115300,171649900,2290,2290,2290,2290,0
20240716,115200,171649900,2290,2290,2290,2290,0
20240716,115100,171649900,2290,2285,2290,2285,1001
20240716,115000,169362610,2290,2290,2290,2290,0
20240716,114900,169362610,2290,2290,2290,2290,0
20240716,114800,169362610,2290,2290,2290,2290,0
20240716,114700,169362610,2290,2290,2290,2290,1622
20240716,114600,165648230,2285,2285,2285,2285,0
20240716,114500,165648230,2285,2285,2285,2285,0
20240716,114400,165648230,2285,2285,2285,2285,0
20240716,114300,165648230,2285,2285,2285,2285,0
20240716,114200,165648230,2285,2285,2285,2285,70
20240716,114100,165488280,2285,2285,2285,2285,0
20240716,114000,165488280,2285,2285,2285,2285,0
20240716,113900,165488280,2285,2285,2285,2285,2
20240716,113800,165483710,2285,2285,2285,2285,0
20240716,113700,165483710,2285,2285,2285,2285,0
20240716,113600,165483710,2285,2285,2285,2285,0
20240716,113500,165483710,2285,2285,2285,2285,0
20240716,113400,165483710,2285,2285,2285,2285,0
20240716,113300,165483710,2285,2285,2285,2285,0
20240716,113200,165483710,2285,2285,2285,2285,200
20240716,113100,165026710,2285,2285,2285,2285,0
20240716,113000,165026710,2285,2285,2285,2285,5
20240716,112900,165015285,2290,2290,2290,2290,0
20240716,112800,165015285,2290,2290,2290,2290,0
20240716,112700,165015285,2290,2290,2290,2290,25
20240716,112600,164958035,2290,2290,2290,2290,15
20240716,112500,164923685,2285,2285,2285,2285,50
20240716,112400,164809435,2285,2285,2285,2285,0
20240716,112300,164809435,2285,2285,2285,2285,0
20240716,112200,164809435,2285,2285,2285,2285,0
20240716,112100,164809435,2285,2285,2285,2285,0
20240716,112000,164809435,2285,2285,2285,2285,500
20240716,111900,163666935,2285,2285,2285,2285,0
20240716,111800,163666935,2285,2285,2285,2285,0
20240716,111700,163666935,2285,2285,2285,2285,10
20240716,111600,163644085,2285,2285,2285,2285,0
20240716,111500,163644085,2285,2285,2285,2285,2
20240716,111400,163639515,2285,2285,2285,2285,100
20240716,111300,163411015,2285,2285,2285,2285,300
20240716,111200,162725515,2285,2285,2285,2285,0
20240716,111100,162725515,2285,2285,2285,2285,0
20240716,111000,162725515,2285,2285,2285,2285,400
20240716,110900,161811515,2285,2285,2285,2285,7473
20240716,110800,144735710,2285,2285,2285,2285,10
20240716,110700,144712860,2285,2285,2285,2285,0
20240716,110600,144712860,2285,2285,2285,2285,570
20240716,110500,143410410,2285,2285,2285,2285,44
20240716,110400,143309870,2285,2285,2285,2285,0
20240716,110300,143309870,2285,2285,2285,2285,0
20240716,110200,143309870,2285,2285,2285,2285,0
20240716,110100,143309870,2285,2285,2285,2285,1
20240716,110000,143307585,2285,2285,2285,2285,0
20240716,105900,143307585,2285,2285,2285,2285,0
20240716,105800,143307585,2285,2285,2285,2285,450
20240716,105700,142279335,2290,2290,2290,2290,0
20240716,105600,142279335,2290,2290,2290,2290,0
20240716,105500,142279335,2290,2290,2290,2290,0
20240716,105400,142279335,2290,2290,2290,2290,0
20240716,105300,142279335,2290,2290,2290,2290,0
20240716,105200,142279335,2290,2290,2290,2290,8
20240716,105100,142261015,2285,2285,2285,2285,0
20240716,105000,142261015,2285,2285,2285,2285,200
20240716,104900,141804015,2285,2285,2285,2285,0
20240716,104800,141804015,2285,2285,2285,2285,0
20240716,104700,141804015,2285,2285,2285,2285,0
20240716,104600,141804015,2285,2285,2285,2285,0
20240716,104500,141804015,2285,2285,2285,2285,30
20240716,104400,141735465,2285,2285,2285,2285,0
20240716,104300,141735465,2285,2285,2285,2285,3000
20240716,104200,134880465,2285,2285,2285,2285,0
20240716,104100,134880465,2285,2285,2285,2285,2
20240716,104000,134875895,2285,2285,2285,2285,272
20240716,103900,134254375,2285,2285,2285,2285,0
20240716,103800,134254375,2285,2285,2285,2285,0
20240716,103700,134254375,2285,2285,2285,2285,70
20240716,103600,134094425,2285,2285,2285,2285,104
20240716,103500,133856785,2285,2285,2285,2285,1100
20240716,103400,131343285,2285,2290,2290,2285,2004
20240716,103300,126764030,2290,2290,2290,2290,0
20240716,103200,126764030,2290,2290,2290,2290,0
20240716,103100,126764030,2290,2290,2290,2290,0
20240716,103000,126764030,2290,2290,2290,2290,0
20240716,102900,126764030,2290,2290,2290,2290,1
20240716,102800,126761740,2285,2285,2285,2285,0
20240716,102700,126761740,2285,2285,2285,2285,0
20240716,102600,126761740,2285,2285,2285,2285,0
20240716,102500,126761740,2285,2285,2285,2285,490
20240716,102400,125642090,2285,2285,2285,2285,1
20240716,102300,125639805,2285,2285,2285,2285,0
20240716,102200,125639805,2285,2285,2285,2285,0
20240716,102100,125639805,2285,2285,2285,2285,0
20240716,102000,125639805,2285,2285,2285,2285,0
20240716,101900,125639805,2285,2285,2285,2285,0
20240716,101800,125639805,2285,2285,2285,2285,0
20240716,101700,125639805,2285,2285,2285,2285,0
20240716,101600,125639805,2285,2285,2285,2285,0
20240716,101500,125639805,2285,2285,2285,2285,1
20240716,101400,125637520,2285,2285,2285,2285,0
20240716,101300,125637520,2285,2285,2285,2285,0
20240716,101200,125637520,2285,2285,2285,2285,0
20240716,101100,125637520,2285,2285,2285,2285,0
20240716,101000,125637520,2285,2285,2285,2285,0
20240716,100900,125637520,2285,2285,2285,2285,0
20240716,100800,125637520,2285,2285,2285,2285,0
20240716,100700,125637520,2285,2285,2285,2285,50
20240716,100600,125523270,2290,2290,2290,2290,3
20240716,100500,125516400,2290,2290,2290,2290,0
20240716,100400,125516400,2290,2290,2290,2290,8
20240716,100300,125498080,2290,2290,2290,2290,0
20240716,100200,125498080,2290,2290,2290,2290,0
20240716,100100,125498080,2290,2290,2290,2290,1
20240716,100000,125495790,2290,2290,2290,2290,0
20240716,095900,125495790,2290,2290,2290,2290,10
20240716,095800,125472890,2290,2290,2290,2290,100
20240716,095700,125243890,2290,2290,2290,2290,10
20240716,095600,125220990,2285,2285,2285,2285,0
20240716,095500,125220990,2285,2290,2290,2285,1105
20240716,095400,122695565,2290,2290,2290,2290,0
20240716,095300,122695565,2290,2290,2290,2290,5
20240716,095200,122684115,2285,2290,2290,2285,6
20240716,095100,122670400,2290,2290,2290,2290,5
20240716,095000,122658950,2290,2290,2290,2290,99
20240716,094900,122432240,2290,2290,2290,2290,10
20240716,094800,122409340,2285,2285,2285,2285,0
20240716,094700,122409340,2285,2285,2285,2285,5
20240716,094600,122397915,2290,2290,2290,2290,0
20240716,094500,122397915,2290,2290,2290,2290,1
20240716,094400,122395625,2285,2285,2285,2285,0
20240716,094300,122395625,2285,2285,2285,2285,0
20240716,094200,122395625,2285,2285,2285,2285,0
20240716,094100,122395625,2285,2285,2285,2285,5
20240716,094000,122384200,2285,2285,2285,2285,0
20240716,093900,122384200,2285,2290,2290,2285,501
20240716,093800,121239410,2290,2290,2290,2290,1
20240716,093700,121237120,2285,2285,2285,2285,2049
20240716,093600,116555155,2285,2285,2285,2285,73
20240716,093500,116388350,2285,2285,2285,2285,78
20240716,093400,116210120,2285,2285,2285,2285,161
20240716,093300,115842235,2285,2285,2285,2285,73
20240716,093200,115675430,2285,2285,2285,2285,73
20240716,093100,115508625,2285,2285,2285,2285,75
20240716,093000,115337250,2285,2285,2285,2285,73
20240716,092900,115170445,2285,2285,2285,2285,228
20240716,092800,114649465,2285,2285,2285,2285,122
20240716,092700,114370695,2285,2285,2285,2285,73
20240716,092600,114203890,2290,2285,2290,2285,5077
20240716,092500,102581110,2285,2285,2285,2285,51
20240716,092400,102464575,2290,2285,2290,2285,75
20240716,092300,102293190,2285,2285,2285,2285,54
20240716,092200,102169800,2285,2285,2285,2285,73
20240716,092100,102002995,2285,2285,2285,2285,10267
20240716,092000,78542900,2285,2285,2285,2285,74
20240716,091900,78373810,2285,2285,2285,2285,1073
20240716,091800,75922005,2285,2285,2285,2285,181
20240716,091700,75508420,2285,2285,2285,2285,520
20240716,091600,74320220,2285,2290,2290,2285,509
20240716,091500,73156065,2290,2285,2290,2285,500
20240716,091400,72011190,2285,2285,2285,2285,74
20240716,091300,71842100,2285,2285,2285,2285,54
20240716,091200,71718710,2285,2285,2285,2285,566
20240716,091100,70425400,2285,2285,2285,2285,73
20240716,091000,70258595,2285,2285,2285,2285,73
20240716,090900,70091790,2285,2285,2290,2285,2719
20240716,090800,63878870,2285,2290,2290,2285,143
20240716,090700,63552070,2290,2285,2290,2285,1620
20240716,090600,59842520,2285,2285,2285,2285,0
20240716,090500,59842520,2285,2290,2290,2285,566
20240716,090400,58546385,2290,2290,2290,2290,0
20240716,090300,58546385,2290,2290,2290,2285,1093
20240716,090200,56044675,2285,2285,2285,2285,157
20240716,090100,55685930,2290,2290,2290,2290,15
20240716,090000,55651580,2290,2290,2290,2290,24302