KissMeData/033320/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,191900,174008310,3815,3815,3815,3815,3075
20240716,191800,174008310,3815,3815,3815,3815,0
20240716,191700,174008310,3815,3815,3815,3815,0
20240716,191600,174008310,3815,3815,3815,3815,0
20240716,191500,174008310,3815,3815,3815,3815,0
20240716,191400,174008310,3815,3815,3815,3815,0
20240716,191300,174008310,3815,3815,3815,3815,0
20240716,191200,174008310,3815,3815,3815,3815,0
20240716,191100,174008310,3815,3815,3815,3815,0
20240716,191000,174008310,3815,3815,3815,3815,0
20240716,190900,174008310,3815,3815,3815,3815,0
20240716,190800,174008310,3815,3815,3815,3815,0
20240716,190700,174008310,3815,3815,3815,3815,0
20240716,190600,174008310,3815,3815,3815,3815,0
20240716,190500,174008310,3815,3815,3815,3815,0
20240716,190400,174008310,3815,3815,3815,3815,0
20240716,190300,174008310,3815,3815,3815,3815,0
20240716,190200,174008310,3815,3815,3815,3815,0
20240716,190100,174008310,3815,3815,3815,3815,0
20240716,190000,174008310,3815,3815,3815,3815,0
20240716,185900,174008310,3815,3815,3815,3815,0
20240716,185800,174008310,3815,3815,3815,3815,0
20240716,185700,174008310,3815,3815,3815,3815,0
20240716,185600,174008310,3815,3815,3815,3815,0
20240716,185500,174008310,3815,3815,3815,3815,0
20240716,185400,174008310,3815,3815,3815,3815,0
20240716,185300,174008310,3815,3815,3815,3815,0
20240716,185200,174008310,3815,3815,3815,3815,0
20240716,185100,174008310,3815,3815,3815,3815,0
20240716,185000,174008310,3815,3815,3815,3815,0
20240716,184900,174008310,3815,3815,3815,3815,3075
20240716,184800,174008310,3815,3815,3815,3815,0
20240716,184700,174008310,3815,3815,3815,3815,0
20240716,184600,174008310,3815,3815,3815,3815,0
20240716,184500,174008310,3815,3815,3815,3815,0
20240716,184400,174008310,3815,3815,3815,3815,0
20240716,184300,174008310,3815,3815,3815,3815,0
20240716,184200,174008310,3815,3815,3815,3815,0
20240716,184100,174008310,3815,3815,3815,3815,0
20240716,184000,174008310,3815,3815,3815,3815,0
20240716,183900,174008310,3815,3815,3815,3815,0
20240716,183800,174008310,3815,3815,3815,3815,0
20240716,183700,174008310,3815,3815,3815,3815,0
20240716,183600,174008310,3815,3815,3815,3815,0
20240716,183500,174008310,3815,3815,3815,3815,0
20240716,183400,174008310,3815,3815,3815,3815,0
20240716,183300,174008310,3815,3815,3815,3815,0
20240716,183200,174008310,3815,3815,3815,3815,0
20240716,183100,174008310,3815,3815,3815,3815,0
20240716,183000,174008310,3815,3815,3815,3815,0
20240716,182900,174008310,3815,3815,3815,3815,0
20240716,182800,174008310,3815,3815,3815,3815,0
20240716,182700,174008310,3815,3815,3815,3815,0
20240716,182600,174008310,3815,3815,3815,3815,0
20240716,182500,174008310,3815,3815,3815,3815,0
20240716,182400,174008310,3815,3815,3815,3815,0
20240716,182300,174008310,3815,3815,3815,3815,0
20240716,182200,174008310,3815,3815,3815,3815,0
20240716,182100,174008310,3815,3815,3815,3815,0
20240716,182000,174008310,3815,3815,3815,3815,0
20240716,181900,174008310,3815,3815,3815,3815,3075
20240716,181800,174008310,3815,3815,3815,3815,0
20240716,181700,174008310,3815,3815,3815,3815,0
20240716,181600,174008310,3815,3815,3815,3815,0
20240716,181500,174008310,3815,3815,3815,3815,0
20240716,181400,174008310,3815,3815,3815,3815,0
20240716,181300,174008310,3815,3815,3815,3815,0
20240716,181200,174008310,3815,3815,3815,3815,0
20240716,181100,174008310,3815,3815,3815,3815,0
20240716,181000,174008310,3815,3815,3815,3815,0
20240716,180900,174008310,3815,3815,3815,3815,0
20240716,180800,174008310,3815,3815,3815,3815,0
20240716,180700,174008310,3815,3815,3815,3815,0
20240716,180600,174008310,3815,3815,3815,3815,0
20240716,180500,174008310,3815,3815,3815,3815,0
20240716,180400,174008310,3815,3815,3815,3815,0
20240716,180300,174008310,3815,3815,3815,3815,0
20240716,180200,174008310,3815,3815,3815,3815,0
20240716,180100,174008310,3815,3815,3815,3815,0
20240716,180000,174008310,3815,3815,3815,3815,0
20240716,175900,174008310,3815,3815,3815,3815,0
20240716,175800,174008310,3815,3815,3815,3815,0
20240716,175700,174008310,3815,3815,3815,3815,0
20240716,175600,174008310,3815,3815,3815,3815,0
20240716,175500,174008310,3815,3815,3815,3815,0
20240716,175400,174008310,3815,3815,3815,3815,0
20240716,175300,174008310,3815,3815,3815,3815,0
20240716,175200,174008310,3815,3815,3815,3815,0
20240716,175100,174008310,3815,3815,3815,3815,0
20240716,175000,174008310,3815,3815,3815,3815,0
20240716,174900,174008310,3815,3815,3815,3815,3075
20240716,174800,174008310,3815,3815,3815,3815,0
20240716,174700,174008310,3815,3815,3815,3815,0
20240716,174600,174008310,3815,3815,3815,3815,0
20240716,174500,174008310,3815,3815,3815,3815,0
20240716,174400,174008310,3815,3815,3815,3815,0
20240716,174300,174008310,3815,3815,3815,3815,0
20240716,174200,174008310,3815,3815,3815,3815,0
20240716,174100,174008310,3815,3815,3815,3815,0
20240716,174000,174008310,3815,3815,3815,3815,0
20240716,173900,174008310,3815,3815,3815,3815,0
20240716,173800,174008310,3815,3815,3815,3815,0
20240716,173700,174008310,3815,3815,3815,3815,0
20240716,173600,174008310,3815,3815,3815,3815,0
20240716,173500,174008310,3815,3815,3815,3815,0
20240716,173400,174008310,3815,3815,3815,3815,0
20240716,173300,174008310,3815,3815,3815,3815,0
20240716,173200,174008310,3815,3815,3815,3815,0
20240716,173100,174008310,3815,3815,3815,3815,0
20240716,173000,174008310,3815,3815,3815,3815,0
20240716,172900,174008310,3815,3815,3815,3815,0
20240716,172800,174008310,3815,3815,3815,3815,0
20240716,172700,174008310,3815,3815,3815,3815,0
20240716,172600,174008310,3815,3815,3815,3815,0
20240716,172500,174008310,3815,3815,3815,3815,0
20240716,172400,174008310,3815,3815,3815,3815,0
20240716,172300,174008310,3815,3815,3815,3815,0
20240716,172200,174008310,3815,3815,3815,3815,0
20240716,172100,174008310,3815,3815,3815,3815,0
20240716,172000,174008310,3815,3815,3815,3815,0
20240716,171900,174008310,3815,3815,3815,3815,3075
20240716,171800,174008310,3815,3815,3815,3815,0
20240716,171700,174008310,3815,3815,3815,3815,0
20240716,171600,174008310,3815,3815,3815,3815,0
20240716,171500,174008310,3815,3815,3815,3815,0
20240716,171400,174008310,3815,3815,3815,3815,0
20240716,171300,174008310,3815,3815,3815,3815,0
20240716,171200,174008310,3815,3815,3815,3815,0
20240716,171100,174008310,3815,3815,3815,3815,0
20240716,171000,174008310,3815,3815,3815,3815,0
20240716,170900,174008310,3815,3815,3815,3815,0
20240716,170800,174008310,3815,3815,3815,3815,0
20240716,170700,174008310,3815,3815,3815,3815,0
20240716,170600,174008310,3815,3815,3815,3815,0
20240716,170500,174008310,3815,3815,3815,3815,0
20240716,170400,174008310,3815,3815,3815,3815,0
20240716,170300,174008310,3815,3815,3815,3815,0
20240716,170200,174008310,3815,3815,3815,3815,0
20240716,170100,174008310,3815,3815,3815,3815,0
20240716,170000,174008310,3815,3815,3815,3815,0
20240716,165900,174008310,3815,3815,3815,3815,0
20240716,165800,174008310,3815,3815,3815,3815,0
20240716,165700,174008310,3815,3815,3815,3815,0
20240716,165600,174008310,3815,3815,3815,3815,0
20240716,165500,174008310,3815,3815,3815,3815,0
20240716,165400,174008310,3815,3815,3815,3815,0
20240716,165300,174008310,3815,3815,3815,3815,0
20240716,165200,174008310,3815,3815,3815,3815,0
20240716,165100,174008310,3815,3815,3815,3815,0
20240716,165000,174008310,3815,3815,3815,3815,0
20240716,164900,174008310,3815,3815,3815,3815,3075
20240716,164800,174008310,3815,3815,3815,3815,0
20240716,164700,174008310,3815,3815,3815,3815,0
20240716,164600,174008310,3815,3815,3815,3815,0
20240716,164500,174008310,3815,3815,3815,3815,0
20240716,164400,174008310,3815,3815,3815,3815,0
20240716,164300,174008310,3815,3815,3815,3815,0
20240716,164200,174008310,3815,3815,3815,3815,0
20240716,164100,174008310,3815,3815,3815,3815,0
20240716,164000,174008310,3815,3815,3815,3815,0
20240716,163900,174008310,3815,3815,3815,3815,0
20240716,163800,174008310,3815,3815,3815,3815,0
20240716,163700,174008310,3815,3815,3815,3815,0
20240716,163600,174008310,3815,3815,3815,3815,0
20240716,163500,174008310,3815,3815,3815,3815,0
20240716,163400,174008310,3815,3815,3815,3815,0
20240716,163300,174008310,3815,3815,3815,3815,0
20240716,163200,174008310,3815,3815,3815,3815,0
20240716,163100,174008310,3815,3815,3815,3815,0
20240716,163000,174008310,3815,3815,3815,3815,0
20240716,162900,174008310,3815,3815,3815,3815,0
20240716,162800,174008310,3815,3815,3815,3815,0
20240716,162700,174008310,3815,3815,3815,3815,0
20240716,162600,174008310,3815,3815,3815,3815,0
20240716,162500,174008310,3815,3815,3815,3815,0
20240716,162400,174008310,3815,3815,3815,3815,0
20240716,162300,174008310,3815,3815,3815,3815,0
20240716,162200,174008310,3815,3815,3815,3815,0
20240716,162100,174008310,3815,3815,3815,3815,0
20240716,162000,174008310,3815,3815,3815,3815,0
20240716,161900,174008310,3815,3815,3815,3815,3075
20240716,161800,174008310,3815,3815,3815,3815,0
20240716,161700,174008310,3815,3815,3815,3815,0
20240716,161600,174008310,3815,3815,3815,3815,0
20240716,161500,174008310,3815,3815,3815,3815,0
20240716,161400,174008310,3815,3815,3815,3815,0
20240716,161300,174008310,3815,3815,3815,3815,0
20240716,161200,174008310,3815,3815,3815,3815,0
20240716,161100,174008310,3815,3815,3815,3815,0
20240716,161000,174008310,3815,3815,3815,3815,0
20240716,160900,174008310,3815,3815,3815,3815,0
20240716,160800,174008310,3815,3815,3815,3815,0
20240716,160700,174008310,3815,3815,3815,3815,0
20240716,160600,174008310,3815,3815,3815,3815,0
20240716,160500,174008310,3815,3815,3815,3815,0
20240716,160400,174008310,3815,3815,3815,3815,0
20240716,160300,174008310,3815,3815,3815,3815,0
20240716,160200,174008310,3815,3815,3815,3815,0
20240716,160100,174008310,3815,3815,3815,3815,0
20240716,160000,174008310,3815,3815,3815,3815,0
20240716,155900,174008310,3815,3815,3815,3815,0
20240716,155800,174008310,3815,3815,3815,3815,0
20240716,155700,174008310,3815,3815,3815,3815,0
20240716,155600,174008310,3815,3815,3815,3815,0
20240716,155500,174008310,3815,3815,3815,3815,0
20240716,155400,174008310,3815,3815,3815,3815,0
20240716,155300,174008310,3815,3815,3815,3815,0
20240716,155200,174008310,3815,3815,3815,3815,0
20240716,155100,174008310,3815,3815,3815,3815,0
20240716,155000,174008310,3815,3815,3815,3815,0
20240716,154900,174008310,3815,3815,3815,3815,3075
20240716,154800,174008310,3815,3815,3815,3815,0
20240716,154700,174008310,3815,3815,3815,3815,0
20240716,154600,174008310,3815,3815,3815,3815,0
20240716,154500,174008310,3815,3815,3815,3815,0
20240716,154400,174008310,3815,3815,3815,3815,0
20240716,154300,174008310,3815,3815,3815,3815,0
20240716,154200,174008310,3815,3815,3815,3815,0
20240716,154100,174008310,3815,3815,3815,3815,0
20240716,154000,174008310,3815,3815,3815,3815,0
20240716,153900,174008310,3815,3815,3815,3815,0
20240716,153800,174008310,3815,3815,3815,3815,0
20240716,153700,174008310,3815,3815,3815,3815,0
20240716,153600,174008310,3815,3815,3815,3815,0
20240716,153500,174008310,3815,3815,3815,3815,0
20240716,153400,174008310,3815,3815,3815,3815,0
20240716,153300,174008310,3815,3815,3815,3815,0
20240716,153200,174008310,3815,3815,3815,3815,0
20240716,153100,174008310,3815,3815,3815,3815,0
20240716,153000,174008310,3815,3815,3815,3815,3075
20240716,152900,162277185,3840,3840,3840,3840,0
20240716,152800,162277185,3840,3840,3840,3840,0
20240716,152700,162277185,3840,3840,3840,3840,0
20240716,152600,162277185,3840,3840,3840,3840,0
20240716,152500,162277185,3840,3840,3840,3840,0
20240716,152400,162277185,3840,3840,3840,3840,0
20240716,152300,162277185,3840,3840,3840,3840,0
20240716,152200,162277185,3840,3840,3840,3840,0
20240716,152100,162277185,3840,3840,3840,3840,0
20240716,152000,162277185,3840,3840,3840,3840,0
20240716,151900,162277185,3840,3840,3840,3840,0
20240716,151800,162277185,3840,3830,3840,3830,14
20240716,151700,162223555,3840,3840,3840,3840,0
20240716,151600,162223555,3840,3840,3840,3840,0
20240716,151500,162223555,3840,3840,3840,3840,1
20240716,151400,162219715,3830,3840,3840,3830,20
20240716,151300,162143065,3845,3845,3845,3845,5
20240716,151200,162123840,3845,3845,3845,3845,70
20240716,151100,161854690,3840,3840,3840,3840,150
20240716,151000,161278690,3830,3830,3830,3830,35
20240716,150900,161144640,3840,3835,3840,3835,2
20240716,150800,161136965,3840,3840,3840,3840,103
20240716,150700,160741445,3840,3840,3840,3840,3
20240716,150600,160729925,3840,3840,3840,3835,5
20240716,150500,160710740,3845,3845,3845,3845,0
20240716,150400,160710740,3845,3845,3845,3845,0
20240716,150300,160710740,3845,3845,3845,3845,0
20240716,150200,160710740,3845,3845,3845,3845,39
20240716,150100,160560785,3845,3845,3845,3845,0
20240716,150000,160560785,3845,3845,3845,3845,0
20240716,145900,160560785,3845,3845,3845,3845,0
20240716,145800,160560785,3845,3845,3845,3845,0
20240716,145700,160560785,3845,3840,3845,3840,20
20240716,145600,160483980,3840,3840,3840,3840,1
20240716,145500,160480140,3825,3825,3825,3825,144
20240716,145400,159929340,3845,3845,3845,3845,0
20240716,145300,159929340,3845,3845,3845,3845,0
20240716,145200,159929340,3845,3845,3845,3845,0
20240716,145100,159929340,3845,3845,3845,3845,0
20240716,145000,159929340,3845,3845,3845,3845,0
20240716,144900,159929340,3845,3845,3845,3845,0
20240716,144800,159929340,3845,3845,3845,3845,2
20240716,144700,159921650,3850,3850,3850,3850,1
20240716,144600,159917800,3825,3830,3830,3825,1285
20240716,144500,155001750,3830,3830,3830,3830,133
20240716,144400,154492360,3850,3850,3850,3850,0
20240716,144300,154492360,3850,3850,3850,3850,0
20240716,144200,154492360,3850,3850,3850,3850,1
20240716,144100,154488510,3830,3835,3835,3830,500
20240716,144000,152573100,3850,3850,3850,3850,2
20240716,143900,152565400,3835,3835,3835,3835,102
20240716,143800,152174230,3835,3835,3835,3835,0
20240716,143700,152174230,3835,3835,3835,3835,0
20240716,143600,152174230,3835,3835,3835,3835,0
20240716,143500,152174230,3835,3835,3835,3835,0
20240716,143400,152174230,3835,3835,3835,3835,0
20240716,143300,152174230,3835,3835,3835,3835,0
20240716,143200,152174230,3835,3835,3835,3835,0
20240716,143100,152174230,3835,3835,3835,3835,0
20240716,143000,152174230,3835,3835,3835,3835,10
20240716,142900,152135880,3835,3835,3835,3835,0
20240716,142800,152135880,3835,3835,3835,3835,0
20240716,142700,152135880,3835,3835,3835,3835,0
20240716,142600,152135880,3835,3835,3835,3835,0
20240716,142500,152135880,3835,3835,3835,3835,0
20240716,142400,152135880,3835,3835,3835,3835,0
20240716,142300,152135880,3835,3835,3835,3835,0
20240716,142200,152135880,3835,3835,3850,3835,1261
20240716,142100,147284945,3830,3830,3830,3830,0
20240716,142000,147284945,3830,3830,3830,3830,0
20240716,141900,147284945,3830,3845,3845,3830,6
20240716,141800,147261890,3845,3845,3845,3845,995
20240716,141700,143436115,3830,3830,3830,3830,0
20240716,141600,143436115,3830,3835,3835,3830,411
20240716,141500,141860945,3835,3835,3835,3835,200
20240716,141400,141093945,3835,3830,3835,3830,629
20240716,141300,138681915,3835,3830,3835,3830,53
20240716,141200,138478910,3835,3835,3835,3835,0
20240716,141100,138478910,3835,3835,3835,3835,0
20240716,141000,138478910,3835,3835,3835,3835,0
20240716,140900,138478910,3835,3835,3835,3835,0
20240716,140800,138478910,3835,3835,3835,3835,2
20240716,140700,138471240,3830,3830,3830,3830,0
20240716,140600,138471240,3830,3830,3830,3830,1
20240716,140500,138467410,3835,3840,3840,3835,203
20240716,140400,137688900,3845,3845,3845,3845,1
20240716,140300,137685055,3850,3850,3850,3850,0
20240716,140200,137685055,3850,3850,3850,3850,0
20240716,140100,137685055,3850,3845,3850,3845,1001
20240716,140000,133836205,3845,3845,3845,3845,0
20240716,135900,133836205,3845,3845,3845,3845,0
20240716,135800,133836205,3845,3845,3845,3845,0
20240716,135700,133836205,3845,3845,3845,3845,0
20240716,135600,133836205,3845,3845,3845,3845,0
20240716,135500,133836205,3845,3845,3845,3845,0
20240716,135400,133836205,3845,3845,3845,3845,0
20240716,135300,133836205,3845,3845,3845,3845,1
20240716,135200,133832360,3845,3845,3845,3845,11
20240716,135100,133790065,3845,3845,3845,3845,7
20240716,135000,133763150,3845,3845,3845,3845,0
20240716,134900,133763150,3845,3845,3845,3845,0
20240716,134800,133763150,3845,3845,3845,3845,0
20240716,134700,133763150,3845,3845,3845,3845,0
20240716,134600,133763150,3845,3845,3845,3845,1
20240716,134500,133759305,3835,3835,3835,3835,0
20240716,134400,133759305,3835,3835,3835,3835,0
20240716,134300,133759305,3835,3835,3835,3835,0
20240716,134200,133759305,3835,3835,3835,3835,0
20240716,134100,133759305,3835,3835,3835,3835,0
20240716,134000,133759305,3835,3835,3835,3835,0
20240716,133900,133759305,3835,3835,3835,3835,0
20240716,133800,133759305,3835,3835,3835,3835,0
20240716,133700,133759305,3835,3835,3835,3835,0
20240716,133600,133759305,3835,3835,3835,3835,0
20240716,133500,133759305,3835,3835,3835,3835,0
20240716,133400,133759305,3835,3835,3835,3835,1
20240716,133300,133755470,3835,3835,3835,3835,0
20240716,133200,133755470,3835,3835,3835,3835,0
20240716,133100,133755470,3835,3835,3835,3835,0
20240716,133000,133755470,3835,3835,3835,3835,0
20240716,132900,133755470,3835,3835,3835,3835,0
20240716,132800,133755470,3835,3835,3835,3835,0
20240716,132700,133755470,3835,3835,3835,3835,0
20240716,132600,133755470,3835,3835,3835,3835,0
20240716,132500,133755470,3835,3835,3835,3835,0
20240716,132400,133755470,3835,3835,3835,3835,0
20240716,132300,133755470,3835,3835,3835,3835,0
20240716,132200,133755470,3835,3835,3835,3835,0
20240716,132100,133755470,3835,3835,3835,3835,0
20240716,132000,133755470,3835,3835,3835,3835,0
20240716,131900,133755470,3835,3835,3835,3835,0
20240716,131800,133755470,3835,3835,3835,3835,0
20240716,131700,133755470,3835,3835,3835,3835,0
20240716,131600,133755470,3835,3835,3835,3835,0
20240716,131500,133755470,3835,3835,3835,3835,14
20240716,131400,133701780,3845,3845,3845,3845,0
20240716,131300,133701780,3845,3845,3845,3845,0
20240716,131200,133701780,3845,3845,3845,3845,0
20240716,131100,133701780,3845,3845,3845,3845,0
20240716,131000,133701780,3845,3845,3845,3845,0
20240716,130900,133701780,3845,3845,3845,3845,0
20240716,130800,133701780,3845,3845,3845,3845,0
20240716,130700,133701780,3845,3845,3845,3845,0
20240716,130600,133701780,3845,3845,3845,3845,0
20240716,130500,133701780,3845,3845,3845,3845,0
20240716,130400,133701780,3845,3845,3845,3845,0
20240716,130300,133701780,3845,3845,3845,3845,0
20240716,130200,133701780,3845,3845,3845,3845,0
20240716,130100,133701780,3845,3845,3845,3845,0
20240716,130000,133701780,3845,3845,3845,3845,2
20240716,125900,133694090,3835,3835,3835,3835,0
20240716,125800,133694090,3835,3835,3835,3835,0
20240716,125700,133694090,3835,3835,3835,3835,0
20240716,125600,133694090,3835,3835,3835,3835,0
20240716,125500,133694090,3835,3835,3835,3835,0
20240716,125400,133694090,3835,3835,3835,3835,0
20240716,125300,133694090,3835,3835,3835,3835,0
20240716,125200,133694090,3835,3835,3835,3835,0
20240716,125100,133694090,3835,3835,3835,3835,0
20240716,125000,133694090,3835,3835,3835,3835,0
20240716,124900,133694090,3835,3840,3840,3835,2
20240716,124800,133686415,3845,3845,3845,3845,0
20240716,124700,133686415,3845,3845,3845,3845,3
20240716,124600,133674880,3835,3835,3835,3835,0
20240716,124500,133674880,3835,3835,3835,3835,0
20240716,124400,133674880,3835,3835,3835,3835,0
20240716,124300,133674880,3835,3835,3835,3835,0
20240716,124200,133674880,3835,3835,3835,3835,0
20240716,124100,133674880,3835,3835,3835,3835,0
20240716,124000,133674880,3835,3835,3835,3835,0
20240716,123900,133674880,3835,3835,3835,3835,0
20240716,123800,133674880,3835,3835,3835,3835,0
20240716,123700,133674880,3835,3835,3835,3835,0
20240716,123600,133674880,3835,3835,3835,3835,1
20240716,123500,133671045,3830,3830,3830,3830,0
20240716,123400,133671045,3830,3830,3830,3830,0
20240716,123300,133671045,3830,3830,3830,3830,0
20240716,123200,133671045,3830,3830,3830,3830,0
20240716,123100,133671045,3830,3830,3830,3830,0
20240716,123000,133671045,3830,3830,3830,3830,0
20240716,122900,133671045,3830,3830,3830,3830,32
20240716,122800,133548485,3835,3835,3835,3835,2
20240716,122700,133540815,3835,3835,3835,3835,0
20240716,122600,133540815,3835,3835,3835,3835,0
20240716,122500,133540815,3835,3835,3835,3835,0
20240716,122400,133540815,3835,3835,3835,3835,0
20240716,122300,133540815,3835,3835,3835,3835,1
20240716,122200,133536980,3835,3835,3835,3835,0
20240716,122100,133536980,3835,3835,3835,3835,0
20240716,122000,133536980,3835,3835,3835,3835,0
20240716,121900,133536980,3835,3835,3835,3835,0
20240716,121800,133536980,3835,3835,3835,3835,0
20240716,121700,133536980,3835,3835,3835,3835,0
20240716,121600,133536980,3835,3835,3835,3835,0
20240716,121500,133536980,3835,3835,3835,3835,10
20240716,121400,133498630,3845,3845,3845,3845,0
20240716,121300,133498630,3845,3835,3845,3835,2
20240716,121200,133490950,3845,3845,3845,3845,0
20240716,121100,133490950,3845,3840,3845,3840,5
20240716,121000,133471730,3845,3840,3845,3840,58
20240716,120900,133248880,3840,3840,3840,3840,0
20240716,120800,133248880,3840,3840,3840,3840,0
20240716,120700,133248880,3840,3840,3840,3840,0
20240716,120600,133248880,3840,3840,3840,3840,0
20240716,120500,133248880,3840,3840,3840,3840,0
20240716,120400,133248880,3840,3840,3840,3840,1
20240716,120300,133245040,3845,3845,3845,3845,0
20240716,120200,133245040,3845,3845,3845,3845,0
20240716,120100,133245040,3845,3845,3845,3845,0
20240716,120000,133245040,3845,3845,3845,3845,2
20240716,115900,133237350,3845,3845,3845,3845,1
20240716,115800,133233505,3840,3840,3840,3840,0
20240716,115700,133233505,3840,3840,3840,3840,50
20240716,115600,133041505,3830,3830,3830,3830,50
20240716,115500,132850005,3830,3830,3830,3830,0
20240716,115400,132850005,3830,3830,3830,3830,0
20240716,115300,132850005,3830,3830,3830,3830,0
20240716,115200,132850005,3830,3830,3830,3830,0
20240716,115100,132850005,3830,3830,3830,3830,0
20240716,115000,132850005,3830,3830,3830,3830,0
20240716,114900,132850005,3830,3830,3830,3830,180
20240716,114800,132160605,3830,3830,3830,3830,0
20240716,114700,132160605,3830,3830,3830,3830,0
20240716,114600,132160605,3830,3830,3830,3830,0
20240716,114500,132160605,3830,3830,3830,3830,0
20240716,114400,132160605,3830,3830,3830,3830,0
20240716,114300,132160605,3830,3830,3830,3830,0
20240716,114200,132160605,3830,3830,3830,3830,0
20240716,114100,132160605,3830,3830,3830,3830,0
20240716,114000,132160605,3830,3830,3830,3830,0
20240716,113900,132160605,3830,3830,3830,3830,0
20240716,113800,132160605,3830,3830,3830,3830,1000
20240716,113700,128330605,3830,3830,3840,3830,12
20240716,113600,128284545,3830,3830,3830,3830,0
20240716,113500,128284545,3830,3830,3830,3830,0
20240716,113400,128284545,3830,3830,3830,3830,0
20240716,113300,128284545,3830,3830,3830,3830,0
20240716,113200,128284545,3830,3830,3830,3830,0
20240716,113100,128284545,3830,3830,3830,3830,0
20240716,113000,128284545,3830,3830,3830,3830,0
20240716,112900,128284545,3830,3835,3835,3830,161
20240716,112800,127667605,3835,3835,3835,3835,0
20240716,112700,127667605,3835,3835,3835,3835,0
20240716,112600,127667605,3835,3835,3835,3835,3
20240716,112500,127656100,3835,3835,3835,3835,0
20240716,112400,127656100,3835,3835,3835,3835,0
20240716,112300,127656100,3835,3835,3835,3835,0
20240716,112200,127656100,3835,3835,3835,3835,50
20240716,112100,127464350,3835,3835,3835,3835,0
20240716,112000,127464350,3835,3835,3835,3835,0
20240716,111900,127464350,3835,3835,3835,3835,0
20240716,111800,127464350,3835,3835,3835,3835,1
20240716,111700,127460515,3840,3840,3840,3840,1
20240716,111600,127456675,3835,3835,3835,3835,0
20240716,111500,127456675,3835,3835,3835,3835,7
20240716,111400,127429830,3835,3835,3835,3835,7
20240716,111300,127402985,3830,3830,3830,3830,0
20240716,111200,127402985,3830,3830,3830,3830,0
20240716,111100,127402985,3830,3830,3830,3830,0
20240716,111000,127402985,3830,3830,3830,3830,0
20240716,110900,127402985,3830,3830,3830,3830,3
20240716,110800,127391495,3830,3830,3830,3830,0
20240716,110700,127391495,3830,3830,3830,3830,0
20240716,110600,127391495,3830,3830,3830,3830,0
20240716,110500,127391495,3830,3830,3830,3830,0
20240716,110400,127391495,3830,3830,3830,3830,721
20240716,110300,124630065,3830,3830,3830,3830,1
20240716,110200,124626235,3840,3840,3840,3840,0
20240716,110100,124626235,3840,3840,3840,3840,2
20240716,110000,124618555,3840,3830,3840,3830,278
20240716,105900,123553795,3830,3830,3830,3830,104
20240716,105800,123155475,3830,3830,3830,3830,0
20240716,105700,123155475,3830,3830,3830,3830,0
20240716,105600,123155475,3830,3830,3830,3830,0
20240716,105500,123155475,3830,3830,3830,3830,1
20240716,105400,123151645,3830,3830,3830,3830,0
20240716,105300,123151645,3830,3830,3830,3830,5
20240716,105200,123132495,3830,3825,3830,3825,503
20240716,105100,121208515,3825,3825,3825,3825,0
20240716,105000,121208515,3825,3825,3825,3825,34
20240716,104900,121078465,3825,3825,3825,3825,200
20240716,104800,120313465,3825,3835,3835,3825,1405
20240716,104700,114938815,3830,3830,3830,3830,1
20240716,104600,114934985,3825,3825,3825,3825,0
20240716,104500,114934985,3825,3825,3825,3825,0
20240716,104400,114934985,3825,3825,3825,3825,0
20240716,104300,114934985,3825,3835,3835,3825,956
20240716,104200,111275205,3835,3835,3835,3835,0
20240716,104100,111275205,3835,3835,3835,3835,0
20240716,104000,111275205,3835,3835,3835,3835,0
20240716,103900,111275205,3835,3835,3835,3835,0
20240716,103800,111275205,3835,3835,3835,3835,1
20240716,103700,111271370,3845,3845,3845,3845,0
20240716,103600,111271370,3845,3845,3845,3845,0
20240716,103500,111271370,3845,3845,3845,3845,0
20240716,103400,111271370,3845,3845,3845,3845,0
20240716,103300,111271370,3845,3845,3845,3845,3
20240716,103200,111259835,3845,3845,3845,3845,0
20240716,103100,111259835,3845,3845,3845,3845,0
20240716,103000,111259835,3845,3845,3845,3845,0
20240716,102900,111259835,3845,3845,3845,3845,0
20240716,102800,111259835,3845,3845,3845,3845,1
20240716,102700,111255990,3825,3825,3825,3825,0
20240716,102600,111255990,3825,3825,3825,3825,0
20240716,102500,111255990,3825,3825,3825,3825,0
20240716,102400,111255990,3825,3830,3830,3825,449
20240716,102300,109538510,3825,3830,3830,3825,280
20240716,102200,108467460,3825,3825,3825,3825,0
20240716,102100,108467460,3825,3850,3850,3825,150
20240716,102000,107891955,3855,3855,3855,3855,0
20240716,101900,107891955,3855,3855,3855,3855,0
20240716,101800,107891955,3855,3855,3855,3855,0
20240716,101700,107891955,3855,3855,3855,3855,0
20240716,101600,107891955,3855,3855,3855,3855,0
20240716,101500,107891955,3855,3855,3855,3855,2
20240716,101400,107884245,3850,3850,3850,3850,0
20240716,101300,107884245,3850,3850,3850,3850,0
20240716,101200,107884245,3850,3850,3850,3850,0
20240716,101100,107884245,3850,3850,3850,3850,1
20240716,101000,107880395,3855,3855,3855,3855,10
20240716,100900,107841845,3850,3850,3850,3850,2028
20240716,100800,100034045,3855,3850,3855,3850,2
20240716,100700,100026340,3855,3855,3855,3855,0
20240716,100600,100026340,3855,3855,3855,3855,18
20240716,100500,99956950,3855,3855,3855,3855,274
20240716,100400,98900680,3855,3855,3855,3855,0
20240716,100300,98900680,3855,3855,3855,3855,0
20240716,100200,98900680,3855,3855,3855,3855,1
20240716,100100,98896825,3855,3860,3860,3855,2
20240716,100000,98889110,3870,3870,3870,3870,2
20240716,095900,98881370,3860,3860,3860,3860,1
20240716,095800,98877510,3870,3870,3870,3860,253
20240716,095700,97899420,3860,3860,3860,3860,95
20240716,095600,97532720,3860,3860,3860,3860,1
20240716,095500,97528860,3870,3870,3870,3870,3
20240716,095400,97517250,3855,3855,3855,3855,0
20240716,095300,97517250,3855,3855,3855,3855,100
20240716,095200,97131750,3855,3855,3855,3855,100
20240716,095100,96746250,3855,3855,3855,3855,0
20240716,095000,96746250,3855,3855,3855,3855,0
20240716,094900,96746250,3855,3855,3855,3855,0
20240716,094800,96746250,3855,3855,3855,3855,0
20240716,094700,96746250,3855,3855,3855,3855,1
20240716,094600,96742395,3850,3870,3870,3850,2
20240716,094500,96734675,3850,3850,3850,3850,1
20240716,094400,96730825,3850,3865,3865,3850,6197
20240716,094300,72793000,3870,3870,3870,3865,12
20240716,094200,72746565,3865,3865,3865,3865,3
20240716,094100,72734970,3865,3860,3865,3860,289
20240716,094000,71618720,3860,3860,3860,3860,929
20240716,093900,68032780,3875,3880,3880,3860,24
20240716,093800,67940070,3860,3860,3870,3860,6154
20240716,093700,44157525,3855,3815,3855,3815,703
20240716,093600,41452680,3845,3835,3845,3835,262
20240716,093500,40445910,3815,3815,3815,3815,0
20240716,093400,40445910,3815,3815,3815,3815,0
20240716,093300,40445910,3815,3820,3820,3815,77
20240716,093200,40151775,3815,3820,3820,3815,20
20240716,093100,40075465,3815,3815,3815,3815,1
20240716,093000,40071650,3815,3815,3815,3815,0
20240716,092900,40071650,3815,3815,3815,3815,1
20240716,092800,40067835,3840,3810,3840,3810,160
20240716,092700,39454380,3835,3805,3835,3805,94
20240716,092600,39096620,3820,3805,3820,3805,411
20240716,092500,37532565,3810,3845,3845,3810,1000
20240716,092400,33715065,3855,3855,3855,3855,0
20240716,092300,33715065,3855,3855,3855,3855,0
20240716,092200,33715065,3855,3840,3855,3840,3
20240716,092100,33703520,3810,3820,3820,3810,1602
20240716,092000,27598350,3820,3820,3820,3820,0
20240716,091900,27598350,3820,3820,3820,3815,328
20240716,091800,26345740,3820,3835,3835,3820,994
20240716,091700,22542110,3835,3835,3835,3835,100
20240716,091600,22158610,3835,3835,3835,3835,1
20240716,091500,22154775,3840,3840,3840,3840,810
20240716,091400,19044375,3845,3845,3845,3845,45
20240716,091300,18871350,3850,3850,3850,3850,6
20240716,091200,18848250,3850,3845,3850,3845,170
20240716,091100,18194100,3845,3860,3860,3845,478
20240716,091000,16353445,3860,3860,3860,3860,0
20240716,090900,16353445,3860,3860,3860,3860,136
20240716,090800,15828485,3865,3865,3865,3865,19
20240716,090700,15755050,3865,3865,3865,3865,0
20240716,090600,15755050,3865,3870,3870,3860,121
20240716,090500,15287365,3865,3865,3865,3865,0
20240716,090400,15287365,3865,3865,3865,3865,0
20240716,090300,15287365,3865,3870,3870,3865,2
20240716,090200,15279630,3880,3880,3880,3880,1
20240716,090100,15275750,3880,3880,3880,3880,4
20240716,090000,15260230,3880,3885,3885,3880,3864