KissMeData/014580/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,190200,277241820,5300,5300,5300,5300,567
20240716,190100,277241820,5300,5300,5300,5300,0
20240716,190000,277241820,5300,5300,5300,5300,0
20240716,185900,277241820,5300,5300,5300,5300,0
20240716,185800,277241820,5300,5300,5300,5300,0
20240716,185700,277241820,5300,5300,5300,5300,0
20240716,185600,277241820,5300,5300,5300,5300,0
20240716,185500,277241820,5300,5300,5300,5300,0
20240716,185400,277241820,5300,5300,5300,5300,0
20240716,185300,277241820,5300,5300,5300,5300,0
20240716,185200,277241820,5300,5300,5300,5300,0
20240716,185100,277241820,5300,5300,5300,5300,0
20240716,185000,277241820,5300,5300,5300,5300,0
20240716,184900,277241820,5300,5300,5300,5300,0
20240716,184800,277241820,5300,5300,5300,5300,0
20240716,184700,277241820,5300,5300,5300,5300,0
20240716,184600,277241820,5300,5300,5300,5300,0
20240716,184500,277241820,5300,5300,5300,5300,0
20240716,184400,277241820,5300,5300,5300,5300,0
20240716,184300,277241820,5300,5300,5300,5300,0
20240716,184200,277241820,5300,5300,5300,5300,0
20240716,184100,277241820,5300,5300,5300,5300,0
20240716,184000,277241820,5300,5300,5300,5300,0
20240716,183900,277241820,5300,5300,5300,5300,0
20240716,183800,277241820,5300,5300,5300,5300,0
20240716,183700,277241820,5300,5300,5300,5300,0
20240716,183600,277241820,5300,5300,5300,5300,0
20240716,183500,277241820,5300,5300,5300,5300,0
20240716,183400,277241820,5300,5300,5300,5300,0
20240716,183300,277241820,5300,5300,5300,5300,0
20240716,183200,277241820,5300,5300,5300,5300,567
20240716,183100,277241820,5300,5300,5300,5300,0
20240716,183000,277241820,5300,5300,5300,5300,0
20240716,182900,277241820,5300,5300,5300,5300,0
20240716,182800,277241820,5300,5300,5300,5300,0
20240716,182700,277241820,5300,5300,5300,5300,0
20240716,182600,277241820,5300,5300,5300,5300,0
20240716,182500,277241820,5300,5300,5300,5300,0
20240716,182400,277241820,5300,5300,5300,5300,0
20240716,182300,277241820,5300,5300,5300,5300,0
20240716,182200,277241820,5300,5300,5300,5300,0
20240716,182100,277241820,5300,5300,5300,5300,0
20240716,182000,277241820,5300,5300,5300,5300,0
20240716,181900,277241820,5300,5300,5300,5300,0
20240716,181800,277241820,5300,5300,5300,5300,0
20240716,181700,277241820,5300,5300,5300,5300,0
20240716,181600,277241820,5300,5300,5300,5300,0
20240716,181500,277241820,5300,5300,5300,5300,0
20240716,181400,277241820,5300,5300,5300,5300,0
20240716,181300,277241820,5300,5300,5300,5300,0
20240716,181200,277241820,5300,5300,5300,5300,0
20240716,181100,277241820,5300,5300,5300,5300,0
20240716,181000,277241820,5300,5300,5300,5300,0
20240716,180900,277241820,5300,5300,5300,5300,0
20240716,180800,277241820,5300,5300,5300,5300,0
20240716,180700,277241820,5300,5300,5300,5300,0
20240716,180600,277241820,5300,5300,5300,5300,0
20240716,180500,277241820,5300,5300,5300,5300,0
20240716,180400,277241820,5300,5300,5300,5300,0
20240716,180300,277241820,5300,5300,5300,5300,0
20240716,180200,277241820,5300,5300,5300,5300,567
20240716,180100,277241820,5300,5300,5300,5300,0
20240716,180000,277241820,5300,5300,5300,5300,0
20240716,175900,277241820,5300,5300,5300,5300,0
20240716,175800,277241820,5300,5300,5300,5300,0
20240716,175700,277241820,5300,5300,5300,5300,0
20240716,175600,277241820,5300,5300,5300,5300,0
20240716,175500,277241820,5300,5300,5300,5300,0
20240716,175400,277241820,5300,5300,5300,5300,0
20240716,175300,277241820,5300,5300,5300,5300,0
20240716,175200,277241820,5300,5300,5300,5300,0
20240716,175100,277241820,5300,5300,5300,5300,0
20240716,175000,277241820,5300,5300,5300,5300,0
20240716,174900,277241820,5300,5300,5300,5300,0
20240716,174800,277241820,5300,5300,5300,5300,0
20240716,174700,277241820,5300,5300,5300,5300,0
20240716,174600,277241820,5300,5300,5300,5300,0
20240716,174500,277241820,5300,5300,5300,5300,0
20240716,174400,277241820,5300,5300,5300,5300,0
20240716,174300,277241820,5300,5300,5300,5300,0
20240716,174200,277241820,5300,5300,5300,5300,0
20240716,174100,277241820,5300,5300,5300,5300,0
20240716,174000,277241820,5300,5300,5300,5300,0
20240716,173900,277241820,5300,5300,5300,5300,0
20240716,173800,277241820,5300,5300,5300,5300,0
20240716,173700,277241820,5300,5300,5300,5300,0
20240716,173600,277241820,5300,5300,5300,5300,0
20240716,173500,277241820,5300,5300,5300,5300,0
20240716,173400,277241820,5300,5300,5300,5300,0
20240716,173300,277241820,5300,5300,5300,5300,0
20240716,173200,277241820,5300,5300,5300,5300,567
20240716,173100,277241820,5300,5300,5300,5300,0
20240716,173000,277241820,5300,5300,5300,5300,0
20240716,172900,277241820,5300,5300,5300,5300,0
20240716,172800,277241820,5300,5300,5300,5300,0
20240716,172700,277241820,5300,5300,5300,5300,0
20240716,172600,277241820,5300,5300,5300,5300,0
20240716,172500,277241820,5300,5300,5300,5300,0
20240716,172400,277241820,5300,5300,5300,5300,0
20240716,172300,277241820,5300,5300,5300,5300,0
20240716,172200,277241820,5300,5300,5300,5300,0
20240716,172100,277241820,5300,5300,5300,5300,0
20240716,172000,277241820,5300,5300,5300,5300,0
20240716,171900,277241820,5300,5300,5300,5300,0
20240716,171800,277241820,5300,5300,5300,5300,0
20240716,171700,277241820,5300,5300,5300,5300,0
20240716,171600,277241820,5300,5300,5300,5300,0
20240716,171500,277241820,5300,5300,5300,5300,0
20240716,171400,277241820,5300,5300,5300,5300,0
20240716,171300,277241820,5300,5300,5300,5300,0
20240716,171200,277241820,5300,5300,5300,5300,0
20240716,171100,277241820,5300,5300,5300,5300,0
20240716,171000,277241820,5300,5300,5300,5300,0
20240716,170900,277241820,5300,5300,5300,5300,0
20240716,170800,277241820,5300,5300,5300,5300,0
20240716,170700,277241820,5300,5300,5300,5300,0
20240716,170600,277241820,5300,5300,5300,5300,0
20240716,170500,277241820,5300,5300,5300,5300,0
20240716,170400,277241820,5300,5300,5300,5300,0
20240716,170300,277241820,5300,5300,5300,5300,0
20240716,170200,277241820,5300,5300,5300,5300,567
20240716,170100,277241820,5300,5300,5300,5300,0
20240716,170000,277241820,5300,5300,5300,5300,0
20240716,165900,277241820,5300,5300,5300,5300,0
20240716,165800,277241820,5300,5300,5300,5300,0
20240716,165700,277241820,5300,5300,5300,5300,0
20240716,165600,277241820,5300,5300,5300,5300,0
20240716,165500,277241820,5300,5300,5300,5300,0
20240716,165400,277241820,5300,5300,5300,5300,0
20240716,165300,277241820,5300,5300,5300,5300,0
20240716,165200,277241820,5300,5300,5300,5300,0
20240716,165100,277241820,5300,5300,5300,5300,0
20240716,165000,277241820,5300,5300,5300,5300,0
20240716,164900,277241820,5300,5300,5300,5300,0
20240716,164800,277241820,5300,5300,5300,5300,0
20240716,164700,277241820,5300,5300,5300,5300,0
20240716,164600,277241820,5300,5300,5300,5300,0
20240716,164500,277241820,5300,5300,5300,5300,0
20240716,164400,277241820,5300,5300,5300,5300,0
20240716,164300,277241820,5300,5300,5300,5300,0
20240716,164200,277241820,5300,5300,5300,5300,0
20240716,164100,277241820,5300,5300,5300,5300,0
20240716,164000,277241820,5300,5300,5300,5300,0
20240716,163900,277241820,5300,5300,5300,5300,0
20240716,163800,277241820,5300,5300,5300,5300,0
20240716,163700,277241820,5300,5300,5300,5300,0
20240716,163600,277241820,5300,5300,5300,5300,0
20240716,163500,277241820,5300,5300,5300,5300,0
20240716,163400,277241820,5300,5300,5300,5300,0
20240716,163300,277241820,5300,5300,5300,5300,0
20240716,163200,277241820,5300,5300,5300,5300,567
20240716,163100,277241820,5300,5300,5300,5300,0
20240716,163000,277241820,5300,5300,5300,5300,0
20240716,162900,277241820,5300,5300,5300,5300,0
20240716,162800,277241820,5300,5300,5300,5300,0
20240716,162700,277241820,5300,5300,5300,5300,0
20240716,162600,277241820,5300,5300,5300,5300,0
20240716,162500,277241820,5300,5300,5300,5300,0
20240716,162400,277241820,5300,5300,5300,5300,0
20240716,162300,277241820,5300,5300,5300,5300,0
20240716,162200,277241820,5300,5300,5300,5300,0
20240716,162100,277241820,5300,5300,5300,5300,0
20240716,162000,277241820,5300,5300,5300,5300,0
20240716,161900,277241820,5300,5300,5300,5300,0
20240716,161800,277241820,5300,5300,5300,5300,0
20240716,161700,277241820,5300,5300,5300,5300,0
20240716,161600,277241820,5300,5300,5300,5300,0
20240716,161500,277241820,5300,5300,5300,5300,0
20240716,161400,277241820,5300,5300,5300,5300,0
20240716,161300,277241820,5300,5300,5300,5300,0
20240716,161200,277241820,5300,5300,5300,5300,0
20240716,161100,277241820,5300,5300,5300,5300,0
20240716,161000,277241820,5300,5300,5300,5300,0
20240716,160900,277241820,5300,5300,5300,5300,0
20240716,160800,277241820,5300,5300,5300,5300,0
20240716,160700,277241820,5300,5300,5300,5300,0
20240716,160600,277241820,5300,5300,5300,5300,0
20240716,160500,277241820,5300,5300,5300,5300,0
20240716,160400,277241820,5300,5300,5300,5300,0
20240716,160300,277241820,5300,5300,5300,5300,0
20240716,160200,277241820,5300,5300,5300,5300,567
20240716,160100,277241820,5300,5300,5300,5300,0
20240716,160000,277241820,5300,5300,5300,5300,0
20240716,155900,277241820,5300,5300,5300,5300,0
20240716,155800,277241820,5300,5300,5300,5300,0
20240716,155700,277241820,5300,5300,5300,5300,0
20240716,155600,277241820,5300,5300,5300,5300,0
20240716,155500,277241820,5300,5300,5300,5300,0
20240716,155400,277241820,5300,5300,5300,5300,0
20240716,155300,277241820,5300,5300,5300,5300,0
20240716,155200,277241820,5300,5300,5300,5300,0
20240716,155100,277241820,5300,5300,5300,5300,0
20240716,155000,277241820,5300,5300,5300,5300,0
20240716,154900,277241820,5300,5300,5300,5300,0
20240716,154800,277241820,5300,5300,5300,5300,0
20240716,154700,277241820,5300,5300,5300,5300,0
20240716,154600,277241820,5300,5300,5300,5300,0
20240716,154500,277241820,5300,5300,5300,5300,0
20240716,154400,277241820,5300,5300,5300,5300,0
20240716,154300,277241820,5300,5300,5300,5300,0
20240716,154200,277241820,5300,5300,5300,5300,0
20240716,154100,277241820,5300,5300,5300,5300,0
20240716,154000,277241820,5300,5300,5300,5300,0
20240716,153900,277241820,5300,5300,5300,5300,0
20240716,153800,277241820,5300,5300,5300,5300,0
20240716,153700,277241820,5300,5300,5300,5300,0
20240716,153600,277241820,5300,5300,5300,5300,0
20240716,153500,277241820,5300,5300,5300,5300,0
20240716,153400,277241820,5300,5300,5300,5300,0
20240716,153300,277241820,5300,5300,5300,5300,0
20240716,153200,277241820,5300,5300,5300,5300,567
20240716,153100,277241820,5300,5300,5300,5300,0
20240716,153000,277241820,5300,5300,5300,5300,567
20240716,152900,274236720,5310,5310,5310,5310,0
20240716,152800,274236720,5310,5310,5310,5310,0
20240716,152700,274236720,5310,5310,5310,5310,0
20240716,152600,274236720,5310,5310,5310,5310,0
20240716,152500,274236720,5310,5310,5310,5310,0
20240716,152400,274236720,5310,5310,5310,5310,0
20240716,152300,274236720,5310,5310,5310,5310,0
20240716,152200,274236720,5310,5310,5310,5310,0
20240716,152100,274236720,5310,5310,5310,5310,0
20240716,152000,274236720,5310,5310,5310,5310,0
20240716,151900,274236720,5310,5310,5310,5310,1
20240716,151800,274231410,5310,5310,5310,5310,0
20240716,151700,274231410,5310,5300,5310,5280,1341
20240716,151600,267128290,5310,5300,5310,5300,165
20240716,151500,266253780,5310,5310,5310,5290,218
20240716,151400,265100390,5310,5300,5310,5300,195
20240716,151300,264066880,5300,5290,5300,5290,7
20240716,151200,264029800,5300,5300,5300,5300,1
20240716,151100,264024500,5290,5300,5300,5290,1052
20240716,151000,258449400,5310,5310,5310,5310,0
20240716,150900,258449400,5310,5300,5310,5300,2
20240716,150800,258438790,5310,5310,5310,5310,5
20240716,150700,258412240,5310,5310,5310,5310,0
20240716,150600,258412240,5310,5310,5310,5310,987
20240716,150500,253171270,5320,5300,5320,5300,1037
20240716,150400,247665390,5310,5300,5310,5300,2
20240716,150300,247654780,5310,5310,5310,5310,0
20240716,150200,247654780,5310,5310,5310,5310,0
20240716,150100,247654780,5310,5310,5310,5310,0
20240716,150000,247654780,5310,5310,5310,5310,5
20240716,145900,247628230,5310,5310,5310,5310,0
20240716,145800,247628230,5310,5300,5310,5300,51
20240716,145700,247357920,5310,5310,5310,5310,0
20240716,145600,247357920,5310,5310,5310,5310,0
20240716,145500,247357920,5310,5310,5310,5310,1
20240716,145400,247352610,5300,5310,5310,5300,121
20240716,145300,246711300,5300,5300,5300,5300,320
20240716,145200,245015300,5300,5300,5300,5300,46
20240716,145100,244771500,5310,5310,5310,5310,0
20240716,145000,244771500,5310,5310,5310,5310,0
20240716,144900,244771500,5310,5310,5310,5310,0
20240716,144800,244771500,5310,5300,5310,5300,101
20240716,144700,244236190,5310,5300,5310,5300,73
20240716,144600,243849280,5300,5300,5300,5300,0
20240716,144500,243849280,5300,5300,5300,5300,148
20240716,144400,243064880,5310,5310,5310,5310,0
20240716,144300,243064880,5310,5300,5310,5300,1501
20240716,144200,235109570,5310,5310,5310,5310,0
20240716,144100,235109570,5310,5310,5310,5310,0
20240716,144000,235109570,5310,5310,5310,5310,0
20240716,143900,235109570,5310,5310,5310,5310,0
20240716,143800,235109570,5310,5300,5310,5300,263
20240716,143700,233715660,5310,5310,5310,5310,0
20240716,143600,233715660,5310,5310,5310,5310,0
20240716,143500,233715660,5310,5310,5310,5310,0
20240716,143400,233715660,5310,5310,5310,5310,0
20240716,143300,233715660,5310,5310,5310,5310,0
20240716,143200,233715660,5310,5310,5310,5310,0
20240716,143100,233715660,5310,5310,5310,5310,0
20240716,143000,233715660,5310,5310,5310,5310,0
20240716,142900,233715660,5310,5310,5310,5310,0
20240716,142800,233715660,5310,5310,5310,5310,0
20240716,142700,233715660,5310,5310,5310,5310,0
20240716,142600,233715660,5310,5310,5310,5310,0
20240716,142500,233715660,5310,5310,5310,5310,0
20240716,142400,233715660,5310,5310,5310,5310,0
20240716,142300,233715660,5310,5310,5310,5310,0
20240716,142200,233715660,5310,5310,5310,5310,0
20240716,142100,233715660,5310,5310,5310,5310,0
20240716,142000,233715660,5310,5310,5310,5310,5
20240716,141900,233689110,5310,5310,5310,5310,0
20240716,141800,233689110,5310,5310,5310,5310,0
20240716,141700,233689110,5310,5310,5310,5310,0
20240716,141600,233689110,5310,5310,5310,5310,1
20240716,141500,233683800,5280,5280,5280,5280,568
20240716,141400,230684760,5310,5310,5310,5310,0
20240716,141300,230684760,5310,5310,5310,5310,0
20240716,141200,230684760,5310,5310,5310,5310,0
20240716,141100,230684760,5310,5300,5310,5280,3307
20240716,141000,213204720,5310,5310,5310,5310,0
20240716,140900,213204720,5310,5310,5310,5310,0
20240716,140800,213204720,5310,5310,5310,5310,0
20240716,140700,213204720,5310,5310,5310,5310,40
20240716,140600,212992320,5310,5310,5310,5310,0
20240716,140500,212992320,5310,5310,5310,5310,0
20240716,140400,212992320,5310,5310,5310,5310,2
20240716,140300,212981700,5310,5300,5310,5300,31
20240716,140200,212817390,5310,5300,5310,5300,10
20240716,140100,212764380,5300,5300,5300,5290,213
20240716,140000,211637480,5300,5300,5300,5300,2
20240716,135900,211626880,5300,5300,5300,5300,0
20240716,135800,211626880,5300,5300,5300,5300,30
20240716,135700,211467880,5310,5310,5310,5310,0
20240716,135600,211467880,5310,5310,5310,5310,0
20240716,135500,211467880,5310,5310,5310,5310,0
20240716,135400,211467880,5310,5300,5310,5290,1160
20240716,135300,205327770,5310,5310,5310,5310,0
20240716,135200,205327770,5310,5310,5310,5310,0
20240716,135100,205327770,5310,5310,5310,5310,2
20240716,135000,205317150,5310,5310,5310,5310,0
20240716,134900,205317150,5310,5310,5310,5310,0
20240716,134800,205317150,5310,5310,5310,5310,2
20240716,134700,205306530,5290,5290,5290,5290,0
20240716,134600,205306530,5290,5300,5300,5290,1386
20240716,134500,197965050,5310,5310,5310,5310,260
20240716,134400,196584450,5300,5300,5310,5300,374
20240716,134300,194602240,5310,5310,5310,5310,0
20240716,134200,194602240,5310,5310,5310,5310,1
20240716,134100,194596930,5300,5300,5300,5300,7
20240716,134000,194559830,5300,5290,5300,5290,1281
20240716,133900,187783330,5300,5300,5300,5300,167
20240716,133800,186898230,5300,5300,5310,5290,4
20240716,133700,186877030,5290,5290,5290,5290,0
20240716,133600,186877030,5290,5290,5300,5290,3
20240716,133500,186861150,5290,5290,5290,5290,8
20240716,133400,186818830,5310,5310,5310,5310,0
20240716,133300,186818830,5310,5310,5310,5310,0
20240716,133200,186818830,5310,5310,5310,5310,0
20240716,133100,186818830,5310,5310,5310,5310,1
20240716,133000,186813520,5320,5320,5320,5320,0
20240716,132900,186813520,5320,5320,5320,5320,0
20240716,132800,186813520,5320,5320,5320,5320,1
20240716,132700,186808200,5300,5300,5300,5300,1881
20240716,132600,176838900,5300,5300,5300,5300,0
20240716,132500,176838900,5300,5320,5320,5300,120
20240716,132400,176202880,5300,5300,5300,5300,6
20240716,132300,176171080,5320,5320,5320,5320,0
20240716,132200,176171080,5320,5320,5320,5320,0
20240716,132100,176171080,5320,5320,5320,5320,1
20240716,132000,176165760,5300,5300,5300,5300,30
20240716,131900,176006760,5320,5320,5320,5320,0
20240716,131800,176006760,5320,5320,5320,5320,0
20240716,131700,176006760,5320,5320,5320,5320,0
20240716,131600,176006760,5320,5320,5320,5320,0
20240716,131500,176006760,5320,5320,5320,5320,1
20240716,131400,176001440,5320,5320,5320,5320,0
20240716,131300,176001440,5320,5320,5320,5320,0
20240716,131200,176001440,5320,5320,5320,5320,0
20240716,131100,176001440,5320,5320,5320,5320,0
20240716,131000,176001440,5320,5320,5320,5320,0
20240716,130900,176001440,5320,5320,5320,5320,0
20240716,130800,176001440,5320,5320,5320,5320,0
20240716,130700,176001440,5320,5320,5320,5320,4
20240716,130600,175980160,5320,5320,5320,5320,0
20240716,130500,175980160,5320,5320,5320,5320,0
20240716,130400,175980160,5320,5320,5320,5320,0
20240716,130300,175980160,5320,5320,5320,5320,0
20240716,130200,175980160,5320,5320,5320,5320,50
20240716,130100,175714160,5320,5320,5320,5320,0
20240716,130000,175714160,5320,5320,5320,5320,0
20240716,125900,175714160,5320,5320,5320,5320,0
20240716,125800,175714160,5320,5320,5320,5320,0
20240716,125700,175714160,5320,5290,5320,5290,201
20240716,125600,174650840,5320,5320,5320,5290,2003
20240716,125500,164054880,5290,5290,5290,5290,165
20240716,125400,163182030,5320,5320,5320,5320,0
20240716,125300,163182030,5320,5320,5320,5320,0
20240716,125200,163182030,5320,5320,5320,5320,1
20240716,125100,163176710,5290,5300,5300,5290,2
20240716,125000,163166120,5320,5320,5320,5320,0
20240716,124900,163166120,5320,5320,5320,5320,0
20240716,124800,163166120,5320,5320,5320,5320,0
20240716,124700,163166120,5320,5320,5320,5320,0
20240716,124600,163166120,5320,5320,5320,5320,0
20240716,124500,163166120,5320,5320,5320,5320,0
20240716,124400,163166120,5320,5320,5320,5320,1
20240716,124300,163160800,5290,5320,5320,5290,3001
20240716,124200,147282120,5300,5300,5300,5300,527
20240716,124100,144489020,5300,5310,5310,5300,855
20240716,124000,139957480,5320,5320,5320,5320,38
20240716,123900,139755320,5320,5320,5320,5320,0
20240716,123800,139755320,5320,5320,5320,5320,0
20240716,123700,139755320,5320,5320,5320,5320,1
20240716,123600,139750000,5300,5300,5300,5300,45
20240716,123500,139511500,5320,5320,5320,5320,0
20240716,123400,139511500,5320,5320,5320,5320,1
20240716,123300,139506180,5300,5300,5300,5300,166
20240716,123200,138626380,5310,5310,5310,5310,51
20240716,123100,138355570,5320,5320,5320,5320,0
20240716,123000,138355570,5320,5300,5320,5300,2
20240716,122900,138344950,5320,5320,5320,5320,0
20240716,122800,138344950,5320,5320,5320,5320,0
20240716,122700,138344950,5320,5320,5320,5320,0
20240716,122600,138344950,5320,5310,5320,5310,105
20240716,122500,137787280,5320,5320,5320,5320,0
20240716,122400,137787280,5320,5320,5320,5320,0
20240716,122300,137787280,5320,5320,5320,5320,0
20240716,122200,137787280,5320,5320,5320,5320,0
20240716,122100,137787280,5320,5320,5320,5320,0
20240716,122000,137787280,5320,5320,5320,5320,0
20240716,121900,137787280,5320,5320,5320,5320,0
20240716,121800,137787280,5320,5320,5320,5320,0
20240716,121700,137787280,5320,5320,5320,5320,10
20240716,121600,137734080,5330,5330,5330,5330,0
20240716,121500,137734080,5330,5330,5330,5330,0
20240716,121400,137734080,5330,5330,5330,5330,0
20240716,121300,137734080,5330,5330,5330,5330,0
20240716,121200,137734080,5330,5330,5330,5330,0
20240716,121100,137734080,5330,5330,5330,5330,0
20240716,121000,137734080,5330,5330,5330,5330,0
20240716,120900,137734080,5330,5330,5330,5330,0
20240716,120800,137734080,5330,5330,5330,5330,0
20240716,120700,137734080,5330,5330,5330,5330,0
20240716,120600,137734080,5330,5330,5330,5330,0
20240716,120500,137734080,5330,5330,5330,5330,0
20240716,120400,137734080,5330,5320,5330,5320,30
20240716,120300,137574430,5320,5320,5320,5320,0
20240716,120200,137574430,5320,5320,5320,5320,130
20240716,120100,136882830,5320,5320,5320,5320,0
20240716,120000,136882830,5320,5320,5320,5320,0
20240716,115900,136882830,5320,5320,5320,5320,0
20240716,115800,136882830,5320,5290,5320,5290,200
20240716,115700,135824800,5320,5320,5320,5320,0
20240716,115600,135824800,5320,5320,5320,5320,0
20240716,115500,135824800,5320,5300,5320,5290,712
20240716,115400,132058060,5320,5310,5320,5300,3501
20240716,115300,113498920,5320,5320,5320,5320,50
20240716,115200,113232920,5320,5320,5320,5320,0
20240716,115100,113232920,5320,5320,5320,5320,0
20240716,115000,113232920,5320,5320,5320,5320,0
20240716,114900,113232920,5320,5320,5320,5320,0
20240716,114800,113232920,5320,5320,5320,5320,0
20240716,114700,113232920,5320,5320,5320,5320,20
20240716,114600,113126520,5320,5320,5320,5320,0
20240716,114500,113126520,5320,5320,5320,5320,0
20240716,114400,113126520,5320,5320,5320,5320,0
20240716,114300,113126520,5320,5320,5320,5320,1
20240716,114200,113121200,5320,5320,5320,5320,0
20240716,114100,113121200,5320,5320,5320,5320,0
20240716,114000,113121200,5320,5320,5320,5320,0
20240716,113900,113121200,5320,5320,5320,5320,0
20240716,113800,113121200,5320,5320,5320,5320,0
20240716,113700,113121200,5320,5320,5320,5320,0
20240716,113600,113121200,5320,5320,5320,5320,1
20240716,113500,113115880,5320,5320,5320,5320,0
20240716,113400,113115880,5320,5320,5320,5320,0
20240716,113300,113115880,5320,5320,5320,5320,0
20240716,113200,113115880,5320,5320,5320,5320,1
20240716,113100,113110560,5320,5320,5320,5320,0
20240716,113000,113110560,5320,5320,5320,5320,1
20240716,112900,113105240,5310,5310,5310,5310,24
20240716,112800,112977800,5310,5320,5320,5310,677
20240716,112700,109382920,5320,5320,5320,5320,0
20240716,112600,109382920,5320,5320,5320,5320,0
20240716,112500,109382920,5320,5320,5320,5320,1
20240716,112400,109377600,5310,5310,5310,5310,50
20240716,112300,109112100,5320,5320,5320,5320,0
20240716,112200,109112100,5320,5320,5320,5320,0
20240716,112100,109112100,5320,5320,5320,5320,0
20240716,112000,109112100,5320,5320,5320,5320,0
20240716,111900,109112100,5320,5320,5320,5320,6
20240716,111800,109080180,5320,5320,5320,5320,0
20240716,111700,109080180,5320,5320,5320,5320,21
20240716,111600,108968460,5310,5310,5310,5310,333
20240716,111500,107200230,5320,5320,5320,5320,0
20240716,111400,107200230,5320,5320,5320,5320,0
20240716,111300,107200230,5320,5320,5320,5320,0
20240716,111200,107200230,5320,5320,5320,5320,0
20240716,111100,107200230,5320,5320,5320,5320,1
20240716,111000,107194910,5310,5310,5310,5310,270
20240716,110900,105761210,5320,5320,5320,5320,0
20240716,110800,105761210,5320,5320,5320,5320,0
20240716,110700,105761210,5320,5320,5320,5320,0
20240716,110600,105761210,5320,5320,5320,5320,0
20240716,110500,105761210,5320,5320,5320,5320,0
20240716,110400,105761210,5320,5320,5320,5320,1
20240716,110300,105755890,5330,5330,5330,5330,0
20240716,110200,105755890,5330,5330,5330,5330,1
20240716,110100,105750560,5320,5320,5320,5320,367
20240716,110000,103798120,5320,5320,5320,5320,0
20240716,105900,103798120,5320,5320,5320,5320,1
20240716,105800,103792800,5310,5310,5310,5310,0
20240716,105700,103792800,5310,5310,5310,5310,150
20240716,105600,102996300,5320,5320,5320,5320,1
20240716,105500,102990980,5330,5330,5330,5330,0
20240716,105400,102990980,5330,5330,5330,5330,0
20240716,105300,102990980,5330,5330,5330,5330,0
20240716,105200,102990980,5330,5330,5330,5330,0
20240716,105100,102990980,5330,5330,5330,5330,0
20240716,105000,102990980,5330,5330,5330,5330,0
20240716,104900,102990980,5330,5330,5330,5330,0
20240716,104800,102990980,5330,5330,5330,5330,1
20240716,104700,102985650,5310,5320,5320,5310,10
20240716,104600,102932460,5340,5340,5340,5340,0
20240716,104500,102932460,5340,5340,5340,5340,0
20240716,104400,102932460,5340,5340,5340,5340,0
20240716,104300,102932460,5340,5340,5340,5340,0
20240716,104200,102932460,5340,5340,5340,5340,6
20240716,104100,102900420,5330,5330,5330,5330,0
20240716,104000,102900420,5330,5320,5330,5320,130
20240716,103900,102207820,5340,5340,5340,5340,0
20240716,103800,102207820,5340,5320,5340,5320,113
20240716,103700,101606640,5320,5320,5320,5320,40
20240716,103600,101393840,5320,5320,5320,5320,100
20240716,103500,100861840,5320,5310,5320,5310,1011
20240716,103400,95493320,5320,5330,5330,5320,737
20240716,103300,91571910,5340,5340,5340,5340,0
20240716,103200,91571910,5340,5340,5340,5340,0
20240716,103100,91571910,5340,5330,5340,5330,69
20240716,103000,91204130,5330,5330,5330,5330,0
20240716,102900,91204130,5330,5330,5330,5330,1
20240716,102800,91198800,5340,5340,5340,5340,1400
20240716,102700,83722800,5340,5340,5340,5340,0
20240716,102600,83722800,5340,5340,5340,5340,3
20240716,102500,83706780,5340,5340,5340,5340,0
20240716,102400,83706780,5340,5330,5340,5330,183
20240716,102300,82731380,5340,5340,5340,5340,1
20240716,102200,82726040,5340,5340,5340,5340,300
20240716,102100,81124040,5340,5330,5340,5330,50
20240716,102000,80857050,5340,5340,5340,5340,0
20240716,101900,80857050,5340,5340,5340,5340,5
20240716,101800,80830350,5340,5340,5340,5340,400
20240716,101700,78694350,5340,5340,5340,5340,0
20240716,101600,78694350,5340,5340,5340,5340,0
20240716,101500,78694350,5340,5340,5340,5340,55
20240716,101400,78400650,5330,5340,5340,5330,327
20240716,101300,76657700,5340,5340,5340,5340,0
20240716,101200,76657700,5340,5340,5340,5340,0
20240716,101100,76657700,5340,5340,5340,5340,0
20240716,101000,76657700,5340,5340,5340,5340,0
20240716,100900,76657700,5340,5330,5340,5330,2
20240716,100800,76647030,5340,5340,5340,5340,202
20240716,100700,75568350,5330,5330,5330,5330,1
20240716,100600,75563020,5340,5340,5340,5340,0
20240716,100500,75563020,5340,5340,5340,5340,0
20240716,100400,75563020,5340,5340,5340,5340,0
20240716,100300,75563020,5340,5340,5340,5330,3
20240716,100200,75547010,5340,5330,5340,5330,2430
20240716,100100,62593600,5330,5330,5340,5330,6
20240716,100000,62561600,5330,5330,5330,5330,0
20240716,095900,62561600,5330,5330,5330,5330,0
20240716,095800,62561600,5330,5320,5330,5320,119
20240716,095700,61928120,5320,5320,5320,5320,123
20240716,095600,61273760,5340,5340,5340,5340,0
20240716,095500,61273760,5340,5340,5340,5340,0
20240716,095400,61273760,5340,5330,5340,5330,2
20240716,095300,61263090,5340,5340,5340,5340,0
20240716,095200,61263090,5340,5340,5340,5330,23
20240716,095100,61140290,5340,5340,5340,5340,0
20240716,095000,61140290,5340,5320,5340,5320,3
20240716,094900,61124290,5340,5340,5340,5340,1
20240716,094800,61118950,5340,5340,5340,5340,0
20240716,094700,61118950,5340,5340,5340,5340,2
20240716,094600,61108270,5340,5340,5340,5340,0
20240716,094500,61108270,5340,5340,5340,5340,2
20240716,094400,61097590,5320,5330,5330,5320,401
20240716,094300,58964240,5340,5340,5340,5340,0
20240716,094200,58964240,5340,5340,5340,5340,0
20240716,094100,58964240,5340,5340,5340,5340,0
20240716,094000,58964240,5340,5330,5340,5330,1501
20240716,093900,50963900,5340,5340,5340,5340,2
20240716,093800,50953220,5340,5340,5340,5340,0
20240716,093700,50953220,5340,5340,5340,5340,0
20240716,093600,50953220,5340,5340,5340,5340,2
20240716,093500,50942540,5340,5340,5340,5340,1
20240716,093400,50937200,5330,5330,5330,5330,100
20240716,093300,50404200,5340,5340,5340,5340,0
20240716,093200,50404200,5340,5330,5340,5330,1951
20240716,093100,40005360,5330,5330,5330,5330,89
20240716,093000,39530990,5340,5340,5340,5340,62
20240716,092900,39199910,5350,5350,5350,5350,0
20240716,092800,39199910,5350,5340,5350,5340,3
20240716,092700,39183870,5350,5350,5350,5340,202
20240716,092600,38105170,5340,5350,5350,5340,217
20240716,092500,36946380,5340,5340,5340,5340,10
20240716,092400,36892980,5350,5350,5350,5350,1
20240716,092300,36887630,5350,5350,5350,5350,100
20240716,092200,36352630,5350,5350,5350,5350,174
20240716,092100,35421730,5350,5360,5360,5350,300
20240716,092000,33815930,5360,5360,5360,5360,0
20240716,091900,33815930,5360,5360,5360,5360,0
20240716,091800,33815930,5360,5360,5360,5360,0
20240716,091700,33815930,5360,5360,5360,5360,0
20240716,091600,33815930,5360,5360,5360,5360,1
20240716,091500,33810570,5370,5370,5370,5370,0
20240716,091400,33810570,5370,5370,5370,5370,4
20240716,091300,33789090,5370,5360,5370,5360,610
20240716,091200,30519390,5370,5370,5370,5370,1
20240716,091100,30514020,5350,5360,5370,5350,920
20240716,091000,25573650,5370,5350,5370,5350,12
20240716,090900,25509230,5350,5360,5360,5350,340
20240716,090800,23687200,5370,5370,5370,5370,1
20240716,090700,23681830,5370,5370,5370,5370,300
20240716,090600,22070830,5380,5380,5380,5380,0
20240716,090500,22070830,5380,5360,5380,5360,1107
20240716,090400,16127280,5360,5350,5360,5350,2
20240716,090300,16116570,5360,5360,5360,5360,0
20240716,090200,16116570,5360,5350,5360,5350,167
20240716,090100,15223110,5360,5350,5360,5350,27
20240716,090000,15078650,5350,5330,5350,5330,2829