KissMeData/285490/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,211300,224502940,17610,17610,17610,17610,330
20240716,211200,224502940,17610,17610,17610,17610,0
20240716,211100,224502940,17610,17610,17610,17610,0
20240716,211000,224502940,17610,17610,17610,17610,0
20240716,210900,224502940,17610,17610,17610,17610,0
20240716,210800,224502940,17610,17610,17610,17610,0
20240716,210700,224502940,17610,17610,17610,17610,0
20240716,210600,224502940,17610,17610,17610,17610,0
20240716,210500,224502940,17610,17610,17610,17610,0
20240716,210400,224502940,17610,17610,17610,17610,0
20240716,210300,224502940,17610,17610,17610,17610,0
20240716,210200,224502940,17610,17610,17610,17610,0
20240716,210100,224502940,17610,17610,17610,17610,0
20240716,210000,224502940,17610,17610,17610,17610,0
20240716,205900,224502940,17610,17610,17610,17610,0
20240716,205800,224502940,17610,17610,17610,17610,0
20240716,205700,224502940,17610,17610,17610,17610,0
20240716,205600,224502940,17610,17610,17610,17610,0
20240716,205500,224502940,17610,17610,17610,17610,0
20240716,205400,224502940,17610,17610,17610,17610,0
20240716,205300,224502940,17610,17610,17610,17610,0
20240716,205200,224502940,17610,17610,17610,17610,0
20240716,205100,224502940,17610,17610,17610,17610,0
20240716,205000,224502940,17610,17610,17610,17610,0
20240716,204900,224502940,17610,17610,17610,17610,0
20240716,204800,224502940,17610,17610,17610,17610,0
20240716,204700,224502940,17610,17610,17610,17610,0
20240716,204600,224502940,17610,17610,17610,17610,0
20240716,204500,224502940,17610,17610,17610,17610,0
20240716,204400,224502940,17610,17610,17610,17610,0
20240716,204300,224502940,17610,17610,17610,17610,330
20240716,204200,224502940,17610,17610,17610,17610,0
20240716,204100,224502940,17610,17610,17610,17610,0
20240716,204000,224502940,17610,17610,17610,17610,0
20240716,203900,224502940,17610,17610,17610,17610,0
20240716,203800,224502940,17610,17610,17610,17610,0
20240716,203700,224502940,17610,17610,17610,17610,0
20240716,203600,224502940,17610,17610,17610,17610,0
20240716,203500,224502940,17610,17610,17610,17610,0
20240716,203400,224502940,17610,17610,17610,17610,0
20240716,203300,224502940,17610,17610,17610,17610,0
20240716,203200,224502940,17610,17610,17610,17610,0
20240716,203100,224502940,17610,17610,17610,17610,0
20240716,203000,224502940,17610,17610,17610,17610,0
20240716,202900,224502940,17610,17610,17610,17610,0
20240716,202800,224502940,17610,17610,17610,17610,0
20240716,202700,224502940,17610,17610,17610,17610,0
20240716,202600,224502940,17610,17610,17610,17610,0
20240716,202500,224502940,17610,17610,17610,17610,0
20240716,202400,224502940,17610,17610,17610,17610,0
20240716,202300,224502940,17610,17610,17610,17610,0
20240716,202200,224502940,17610,17610,17610,17610,0
20240716,202100,224502940,17610,17610,17610,17610,0
20240716,202000,224502940,17610,17610,17610,17610,0
20240716,201900,224502940,17610,17610,17610,17610,0
20240716,201800,224502940,17610,17610,17610,17610,0
20240716,201700,224502940,17610,17610,17610,17610,0
20240716,201600,224502940,17610,17610,17610,17610,0
20240716,201500,224502940,17610,17610,17610,17610,0
20240716,201400,224502940,17610,17610,17610,17610,0
20240716,201300,224502940,17610,17610,17610,17610,330
20240716,201200,224502940,17610,17610,17610,17610,0
20240716,201100,224502940,17610,17610,17610,17610,0
20240716,201000,224502940,17610,17610,17610,17610,0
20240716,200900,224502940,17610,17610,17610,17610,0
20240716,200800,224502940,17610,17610,17610,17610,0
20240716,200700,224502940,17610,17610,17610,17610,0
20240716,200600,224502940,17610,17610,17610,17610,0
20240716,200500,224502940,17610,17610,17610,17610,0
20240716,200400,224502940,17610,17610,17610,17610,0
20240716,200300,224502940,17610,17610,17610,17610,0
20240716,200200,224502940,17610,17610,17610,17610,0
20240716,200100,224502940,17610,17610,17610,17610,0
20240716,200000,224502940,17610,17610,17610,17610,0
20240716,195900,224502940,17610,17610,17610,17610,0
20240716,195800,224502940,17610,17610,17610,17610,0
20240716,195700,224502940,17610,17610,17610,17610,0
20240716,195600,224502940,17610,17610,17610,17610,0
20240716,195500,224502940,17610,17610,17610,17610,0
20240716,195400,224502940,17610,17610,17610,17610,0
20240716,195300,224502940,17610,17610,17610,17610,0
20240716,195200,224502940,17610,17610,17610,17610,0
20240716,195100,224502940,17610,17610,17610,17610,0
20240716,195000,224502940,17610,17610,17610,17610,0
20240716,194900,224502940,17610,17610,17610,17610,0
20240716,194800,224502940,17610,17610,17610,17610,0
20240716,194700,224502940,17610,17610,17610,17610,0
20240716,194600,224502940,17610,17610,17610,17610,0
20240716,194500,224502940,17610,17610,17610,17610,0
20240716,194400,224502940,17610,17610,17610,17610,0
20240716,194300,224502940,17610,17610,17610,17610,330
20240716,194200,224502940,17610,17610,17610,17610,0
20240716,194100,224502940,17610,17610,17610,17610,0
20240716,194000,224502940,17610,17610,17610,17610,0
20240716,193900,224502940,17610,17610,17610,17610,0
20240716,193800,224502940,17610,17610,17610,17610,0
20240716,193700,224502940,17610,17610,17610,17610,0
20240716,193600,224502940,17610,17610,17610,17610,0
20240716,193500,224502940,17610,17610,17610,17610,0
20240716,193400,224502940,17610,17610,17610,17610,0
20240716,193300,224502940,17610,17610,17610,17610,0
20240716,193200,224502940,17610,17610,17610,17610,0
20240716,193100,224502940,17610,17610,17610,17610,0
20240716,193000,224502940,17610,17610,17610,17610,0
20240716,192900,224502940,17610,17610,17610,17610,0
20240716,192800,224502940,17610,17610,17610,17610,0
20240716,192700,224502940,17610,17610,17610,17610,0
20240716,192600,224502940,17610,17610,17610,17610,0
20240716,192500,224502940,17610,17610,17610,17610,0
20240716,192400,224502940,17610,17610,17610,17610,0
20240716,192300,224502940,17610,17610,17610,17610,0
20240716,192200,224502940,17610,17610,17610,17610,0
20240716,192100,224502940,17610,17610,17610,17610,0
20240716,192000,224502940,17610,17610,17610,17610,0
20240716,191900,224502940,17610,17610,17610,17610,0
20240716,191800,224502940,17610,17610,17610,17610,0
20240716,191700,224502940,17610,17610,17610,17610,0
20240716,191600,224502940,17610,17610,17610,17610,0
20240716,191500,224502940,17610,17610,17610,17610,0
20240716,191400,224502940,17610,17610,17610,17610,0
20240716,191300,224502940,17610,17610,17610,17610,330
20240716,191200,224502940,17610,17610,17610,17610,0
20240716,191100,224502940,17610,17610,17610,17610,0
20240716,191000,224502940,17610,17610,17610,17610,0
20240716,190900,224502940,17610,17610,17610,17610,0
20240716,190800,224502940,17610,17610,17610,17610,0
20240716,190700,224502940,17610,17610,17610,17610,0
20240716,190600,224502940,17610,17610,17610,17610,0
20240716,190500,224502940,17610,17610,17610,17610,0
20240716,190400,224502940,17610,17610,17610,17610,0
20240716,190300,224502940,17610,17610,17610,17610,0
20240716,190200,224502940,17610,17610,17610,17610,0
20240716,190100,224502940,17610,17610,17610,17610,0
20240716,190000,224502940,17610,17610,17610,17610,0
20240716,185900,224502940,17610,17610,17610,17610,0
20240716,185800,224502940,17610,17610,17610,17610,0
20240716,185700,224502940,17610,17610,17610,17610,0
20240716,185600,224502940,17610,17610,17610,17610,0
20240716,185500,224502940,17610,17610,17610,17610,0
20240716,185400,224502940,17610,17610,17610,17610,0
20240716,185300,224502940,17610,17610,17610,17610,0
20240716,185200,224502940,17610,17610,17610,17610,0
20240716,185100,224502940,17610,17610,17610,17610,0
20240716,185000,224502940,17610,17610,17610,17610,0
20240716,184900,224502940,17610,17610,17610,17610,0
20240716,184800,224502940,17610,17610,17610,17610,0
20240716,184700,224502940,17610,17610,17610,17610,0
20240716,184600,224502940,17610,17610,17610,17610,0
20240716,184500,224502940,17610,17610,17610,17610,0
20240716,184400,224502940,17610,17610,17610,17610,0
20240716,184300,224502940,17610,17610,17610,17610,330
20240716,184200,224502940,17610,17610,17610,17610,0
20240716,184100,224502940,17610,17610,17610,17610,0
20240716,184000,224502940,17610,17610,17610,17610,0
20240716,183900,224502940,17610,17610,17610,17610,0
20240716,183800,224502940,17610,17610,17610,17610,0
20240716,183700,224502940,17610,17610,17610,17610,0
20240716,183600,224502940,17610,17610,17610,17610,0
20240716,183500,224502940,17610,17610,17610,17610,0
20240716,183400,224502940,17610,17610,17610,17610,0
20240716,183300,224502940,17610,17610,17610,17610,0
20240716,183200,224502940,17610,17610,17610,17610,0
20240716,183100,224502940,17610,17610,17610,17610,0
20240716,183000,224502940,17610,17610,17610,17610,0
20240716,182900,224502940,17610,17610,17610,17610,0
20240716,182800,224502940,17610,17610,17610,17610,0
20240716,182700,224502940,17610,17610,17610,17610,0
20240716,182600,224502940,17610,17610,17610,17610,0
20240716,182500,224502940,17610,17610,17610,17610,0
20240716,182400,224502940,17610,17610,17610,17610,0
20240716,182300,224502940,17610,17610,17610,17610,0
20240716,182200,224502940,17610,17610,17610,17610,0
20240716,182100,224502940,17610,17610,17610,17610,0
20240716,182000,224502940,17610,17610,17610,17610,0
20240716,181900,224502940,17610,17610,17610,17610,0
20240716,181800,224502940,17610,17610,17610,17610,0
20240716,181700,224502940,17610,17610,17610,17610,0
20240716,181600,224502940,17610,17610,17610,17610,0
20240716,181500,224502940,17610,17610,17610,17610,0
20240716,181400,224502940,17610,17610,17610,17610,0
20240716,181300,224502940,17610,17610,17610,17610,330
20240716,181200,224502940,17610,17610,17610,17610,0
20240716,181100,224502940,17610,17610,17610,17610,0
20240716,181000,224502940,17610,17610,17610,17610,0
20240716,180900,224502940,17610,17610,17610,17610,0
20240716,180800,224502940,17610,17610,17610,17610,0
20240716,180700,224502940,17610,17610,17610,17610,0
20240716,180600,224502940,17610,17610,17610,17610,0
20240716,180500,224502940,17610,17610,17610,17610,0
20240716,180400,224502940,17610,17610,17610,17610,0
20240716,180300,224502940,17610,17610,17610,17610,0
20240716,180200,224502940,17610,17610,17610,17610,0
20240716,180100,224502940,17610,17610,17610,17610,0
20240716,180000,224502940,17610,17610,17610,17610,0
20240716,175900,224502940,17610,17610,17610,17610,0
20240716,175800,224502940,17610,17610,17610,17610,0
20240716,175700,224502940,17610,17610,17610,17610,0
20240716,175600,224502940,17610,17610,17610,17610,0
20240716,175500,224502940,17610,17610,17610,17610,0
20240716,175400,224502940,17610,17610,17610,17610,0
20240716,175300,224502940,17610,17610,17610,17610,0
20240716,175200,224502940,17610,17610,17610,17610,0
20240716,175100,224502940,17610,17610,17610,17610,0
20240716,175000,224502940,17610,17610,17610,17610,0
20240716,174900,224502940,17610,17610,17610,17610,0
20240716,174800,224502940,17610,17610,17610,17610,0
20240716,174700,224502940,17610,17610,17610,17610,0
20240716,174600,224502940,17610,17610,17610,17610,0
20240716,174500,224502940,17610,17610,17610,17610,0
20240716,174400,224502940,17610,17610,17610,17610,0
20240716,174300,224502940,17610,17610,17610,17610,330
20240716,174200,224502940,17610,17610,17610,17610,0
20240716,174100,224502940,17610,17610,17610,17610,0
20240716,174000,224502940,17610,17610,17610,17610,0
20240716,173900,224502940,17610,17610,17610,17610,0
20240716,173800,224502940,17610,17610,17610,17610,0
20240716,173700,224502940,17610,17610,17610,17610,0
20240716,173600,224502940,17610,17610,17610,17610,0
20240716,173500,224502940,17610,17610,17610,17610,0
20240716,173400,224502940,17610,17610,17610,17610,0
20240716,173300,224502940,17610,17610,17610,17610,0
20240716,173200,224502940,17610,17610,17610,17610,0
20240716,173100,224502940,17610,17610,17610,17610,0
20240716,173000,224502940,17610,17610,17610,17610,0
20240716,172900,224502940,17610,17610,17610,17610,0
20240716,172800,224502940,17610,17610,17610,17610,0
20240716,172700,224502940,17610,17610,17610,17610,0
20240716,172600,224502940,17610,17610,17610,17610,0
20240716,172500,224502940,17610,17610,17610,17610,0
20240716,172400,224502940,17610,17610,17610,17610,0
20240716,172300,224502940,17610,17610,17610,17610,0
20240716,172200,224502940,17610,17610,17610,17610,0
20240716,172100,224502940,17610,17610,17610,17610,0
20240716,172000,224502940,17610,17610,17610,17610,0
20240716,171900,224502940,17610,17610,17610,17610,0
20240716,171800,224502940,17610,17610,17610,17610,0
20240716,171700,224502940,17610,17610,17610,17610,0
20240716,171600,224502940,17610,17610,17610,17610,0
20240716,171500,224502940,17610,17610,17610,17610,0
20240716,171400,224502940,17610,17610,17610,17610,0
20240716,171300,224502940,17610,17610,17610,17610,330
20240716,171200,224502940,17610,17610,17610,17610,0
20240716,171100,224502940,17610,17610,17610,17610,0
20240716,171000,224502940,17610,17610,17610,17610,0
20240716,170900,224502940,17610,17610,17610,17610,0
20240716,170800,224502940,17610,17610,17610,17610,0
20240716,170700,224502940,17610,17610,17610,17610,0
20240716,170600,224502940,17610,17610,17610,17610,0
20240716,170500,224502940,17610,17610,17610,17610,0
20240716,170400,224502940,17610,17610,17610,17610,0
20240716,170300,224502940,17610,17610,17610,17610,0
20240716,170200,224502940,17610,17610,17610,17610,0
20240716,170100,224502940,17610,17610,17610,17610,0
20240716,170000,224502940,17610,17610,17610,17610,0
20240716,165900,224502940,17610,17610,17610,17610,0
20240716,165800,224502940,17610,17610,17610,17610,0
20240716,165700,224502940,17610,17610,17610,17610,0
20240716,165600,224502940,17610,17610,17610,17610,0
20240716,165500,224502940,17610,17610,17610,17610,0
20240716,165400,224502940,17610,17610,17610,17610,0
20240716,165300,224502940,17610,17610,17610,17610,0
20240716,165200,224502940,17610,17610,17610,17610,0
20240716,165100,224502940,17610,17610,17610,17610,0
20240716,165000,224502940,17610,17610,17610,17610,0
20240716,164900,224502940,17610,17610,17610,17610,0
20240716,164800,224502940,17610,17610,17610,17610,0
20240716,164700,224502940,17610,17610,17610,17610,0
20240716,164600,224502940,17610,17610,17610,17610,0
20240716,164500,224502940,17610,17610,17610,17610,0
20240716,164400,224502940,17610,17610,17610,17610,0
20240716,164300,224502940,17610,17610,17610,17610,330
20240716,164200,224502940,17610,17610,17610,17610,0
20240716,164100,224502940,17610,17610,17610,17610,0
20240716,164000,224502940,17610,17610,17610,17610,0
20240716,163900,224502940,17610,17610,17610,17610,0
20240716,163800,224502940,17610,17610,17610,17610,0
20240716,163700,224502940,17610,17610,17610,17610,0
20240716,163600,224502940,17610,17610,17610,17610,0
20240716,163500,224502940,17610,17610,17610,17610,0
20240716,163400,224502940,17610,17610,17610,17610,0
20240716,163300,224502940,17610,17610,17610,17610,0
20240716,163200,224502940,17610,17610,17610,17610,0
20240716,163100,224502940,17610,17610,17610,17610,0
20240716,163000,224502940,17610,17610,17610,17610,0
20240716,162900,224502940,17610,17610,17610,17610,0
20240716,162800,224502940,17610,17610,17610,17610,0
20240716,162700,224502940,17610,17610,17610,17610,0
20240716,162600,224502940,17610,17610,17610,17610,0
20240716,162500,224502940,17610,17610,17610,17610,0
20240716,162400,224502940,17610,17610,17610,17610,0
20240716,162300,224502940,17610,17610,17610,17610,0
20240716,162200,224502940,17610,17610,17610,17610,0
20240716,162100,224502940,17610,17610,17610,17610,0
20240716,162000,224502940,17610,17610,17610,17610,0
20240716,161900,224502940,17610,17610,17610,17610,0
20240716,161800,224502940,17610,17610,17610,17610,0
20240716,161700,224502940,17610,17610,17610,17610,0
20240716,161600,224502940,17610,17610,17610,17610,0
20240716,161500,224502940,17610,17610,17610,17610,0
20240716,161400,224502940,17610,17610,17610,17610,0
20240716,161300,224502940,17610,17610,17610,17610,330
20240716,161200,224502940,17610,17610,17610,17610,0
20240716,161100,224502940,17610,17610,17610,17610,0
20240716,161000,224502940,17610,17610,17610,17610,0
20240716,160900,224502940,17610,17610,17610,17610,0
20240716,160800,224502940,17610,17610,17610,17610,0
20240716,160700,224502940,17610,17610,17610,17610,0
20240716,160600,224502940,17610,17610,17610,17610,0
20240716,160500,224502940,17610,17610,17610,17610,0
20240716,160400,224502940,17610,17610,17610,17610,0
20240716,160300,224502940,17610,17610,17610,17610,0
20240716,160200,224502940,17610,17610,17610,17610,0
20240716,160100,224502940,17610,17610,17610,17610,0
20240716,160000,224502940,17610,17610,17610,17610,0
20240716,155900,224502940,17610,17610,17610,17610,0
20240716,155800,224502940,17610,17610,17610,17610,0
20240716,155700,224502940,17610,17610,17610,17610,0
20240716,155600,224502940,17610,17610,17610,17610,0
20240716,155500,224502940,17610,17610,17610,17610,0
20240716,155400,224502940,17610,17610,17610,17610,0
20240716,155300,224502940,17610,17610,17610,17610,0
20240716,155200,224502940,17610,17610,17610,17610,0
20240716,155100,224502940,17610,17610,17610,17610,0
20240716,155000,224502940,17610,17610,17610,17610,0
20240716,154900,224502940,17610,17610,17610,17610,0
20240716,154800,224502940,17610,17610,17610,17610,0
20240716,154700,224502940,17610,17610,17610,17610,0
20240716,154600,224502940,17610,17610,17610,17610,0
20240716,154500,224502940,17610,17610,17610,17610,0
20240716,154400,224502940,17610,17610,17610,17610,0
20240716,154300,224502940,17610,17610,17610,17610,330
20240716,154200,224502940,17610,17610,17610,17610,0
20240716,154100,224502940,17610,17610,17610,17610,0
20240716,154000,224502940,17610,17610,17610,17610,0
20240716,153900,224502940,17610,17610,17610,17610,0
20240716,153800,224502940,17610,17610,17610,17610,0
20240716,153700,224502940,17610,17610,17610,17610,0
20240716,153600,224502940,17610,17610,17610,17610,0
20240716,153500,224502940,17610,17610,17610,17610,0
20240716,153400,224502940,17610,17610,17610,17610,0
20240716,153300,224502940,17610,17610,17610,17610,0
20240716,153200,224502940,17610,17610,17610,17610,0
20240716,153100,224502940,17610,17610,17610,17610,0
20240716,153000,224502940,17610,17610,17610,17610,330
20240716,152900,218691640,17600,17600,17600,17600,0
20240716,152800,218691640,17600,17600,17600,17600,0
20240716,152700,218691640,17600,17600,17600,17600,0
20240716,152600,218691640,17600,17600,17600,17600,0
20240716,152500,218691640,17600,17600,17600,17600,0
20240716,152400,218691640,17600,17600,17600,17600,0
20240716,152300,218691640,17600,17600,17600,17600,0
20240716,152200,218691640,17600,17600,17600,17600,0
20240716,152100,218691640,17600,17600,17600,17600,0
20240716,152000,218691640,17600,17600,17600,17600,0
20240716,151900,218691640,17600,17600,17600,17600,81
20240716,151800,217266040,17600,17600,17600,17600,0
20240716,151700,217266040,17600,17600,17600,17600,15
20240716,151600,217002040,17610,17610,17610,17610,0
20240716,151500,217002040,17610,17610,17610,17610,0
20240716,151400,217002040,17610,17610,17610,17610,26
20240716,151300,216544180,17610,17600,17610,17600,32
20240716,151200,215980680,17600,17600,17600,17600,0
20240716,151100,215980680,17600,17600,17600,17600,0
20240716,151000,215980680,17600,17600,17600,17600,2
20240716,150900,215945480,17600,17600,17600,17600,0
20240716,150800,215945480,17600,17600,17600,17600,0
20240716,150700,215945480,17600,17600,17600,17600,0
20240716,150600,215945480,17600,17600,17600,17600,49
20240716,150500,215083080,17590,17590,17590,17590,0
20240716,150400,215083080,17590,17590,17590,17590,0
20240716,150300,215083080,17590,17590,17590,17590,0
20240716,150200,215083080,17590,17590,17590,17590,3
20240716,150100,215030310,17590,17590,17590,17590,500
20240716,150000,206235310,17590,17590,17590,17590,1
20240716,145900,206217720,17590,17590,17590,17590,0
20240716,145800,206217720,17590,17590,17590,17590,0
20240716,145700,206217720,17590,17590,17590,17590,20
20240716,145600,205865920,17600,17600,17600,17600,1
20240716,145500,205848320,17590,17590,17590,17590,3
20240716,145400,205795550,17610,17610,17610,17610,0
20240716,145300,205795550,17610,17610,17610,17610,0
20240716,145200,205795550,17610,17610,17610,17610,38
20240716,145100,205126370,17610,17610,17610,17610,50
20240716,145000,204245870,17600,17600,17600,17600,0
20240716,144900,204245870,17600,17600,17600,17600,324
20240716,144800,198543470,17590,17590,17590,17590,0
20240716,144700,198543470,17590,17590,17590,17590,0
20240716,144600,198543470,17590,17590,17590,17590,0
20240716,144500,198543470,17590,17590,17590,17590,0
20240716,144400,198543470,17590,17590,17590,17590,0
20240716,144300,198543470,17590,17590,17590,17590,0
20240716,144200,198543470,17590,17590,17590,17590,0
20240716,144100,198543470,17590,17590,17590,17590,0
20240716,144000,198543470,17590,17590,17590,17590,0
20240716,143900,198543470,17590,17590,17590,17590,0
20240716,143800,198543470,17590,17590,17590,17590,0
20240716,143700,198543470,17590,17590,17590,17590,0
20240716,143600,198543470,17590,17590,17590,17590,0
20240716,143500,198543470,17590,17590,17590,17590,0
20240716,143400,198543470,17590,17590,17590,17590,0
20240716,143300,198543470,17590,17590,17590,17590,0
20240716,143200,198543470,17590,17590,17590,17590,0
20240716,143100,198543470,17590,17590,17590,17590,0
20240716,143000,198543470,17590,17590,17590,17590,0
20240716,142900,198543470,17590,17590,17590,17590,0
20240716,142800,198543470,17590,17590,17590,17590,0
20240716,142700,198543470,17590,17590,17590,17590,1
20240716,142600,198525880,17590,17590,17590,17590,0
20240716,142500,198525880,17590,17590,17590,17590,0
20240716,142400,198525880,17590,17590,17590,17590,0
20240716,142300,198525880,17590,17590,17590,17590,0
20240716,142200,198525880,17590,17590,17590,17590,0
20240716,142100,198525880,17590,17590,17590,17590,0
20240716,142000,198525880,17590,17590,17590,17590,0
20240716,141900,198525880,17590,17590,17590,17590,0
20240716,141800,198525880,17590,17590,17590,17590,0
20240716,141700,198525880,17590,17590,17590,17590,0
20240716,141600,198525880,17590,17590,17590,17590,0
20240716,141500,198525880,17590,17590,17590,17590,0
20240716,141400,198525880,17590,17590,17590,17590,0
20240716,141300,198525880,17590,17590,17590,17590,0
20240716,141200,198525880,17590,17590,17590,17590,0
20240716,141100,198525880,17590,17590,17590,17590,6
20240716,141000,198420340,17600,17600,17600,17600,0
20240716,140900,198420340,17600,17600,17600,17600,0
20240716,140800,198420340,17600,17600,17600,17600,0
20240716,140700,198420340,17600,17600,17600,17600,10
20240716,140600,198244340,17600,17600,17600,17600,10
20240716,140500,198068340,17580,17580,17580,17580,0
20240716,140400,198068340,17580,17580,17580,17580,0
20240716,140300,198068340,17580,17580,17580,17580,0
20240716,140200,198068340,17580,17580,17580,17580,0
20240716,140100,198068340,17580,17580,17580,17580,0
20240716,140000,198068340,17580,17580,17580,17580,0
20240716,135900,198068340,17580,17580,17580,17580,0
20240716,135800,198068340,17580,17580,17580,17580,115
20240716,135700,196046640,17570,17570,17570,17570,0
20240716,135600,196046640,17570,17570,17570,17570,0
20240716,135500,196046640,17570,17570,17570,17570,0
20240716,135400,196046640,17570,17570,17570,17570,30
20240716,135300,195519540,17580,17580,17580,17580,0
20240716,135200,195519540,17580,17580,17580,17580,0
20240716,135100,195519540,17580,17580,17580,17580,0
20240716,135000,195519540,17580,17580,17580,17580,0
20240716,134900,195519540,17580,17580,17580,17580,0
20240716,134800,195519540,17580,17580,17580,17580,1
20240716,134700,195501960,17580,17580,17580,17580,0
20240716,134600,195501960,17580,17580,17580,17580,0
20240716,134500,195501960,17580,17580,17580,17580,0
20240716,134400,195501960,17580,17580,17580,17580,0
20240716,134300,195501960,17580,17580,17580,17580,0
20240716,134200,195501960,17580,17580,17580,17580,0
20240716,134100,195501960,17580,17580,17580,17580,0
20240716,134000,195501960,17580,17580,17580,17580,0
20240716,133900,195501960,17580,17580,17580,17550,811
20240716,133800,181261160,17580,17580,17580,17580,0
20240716,133700,181261160,17580,17580,17580,17580,500
20240716,133600,172471160,17580,17580,17580,17580,0
20240716,133500,172471160,17580,17580,17580,17580,0
20240716,133400,172471160,17580,17580,17580,17580,0
20240716,133300,172471160,17580,17580,17580,17580,0
20240716,133200,172471160,17580,17580,17580,17580,0
20240716,133100,172471160,17580,17580,17580,17580,0
20240716,133000,172471160,17580,17580,17580,17580,0
20240716,132900,172471160,17580,17580,17580,17580,0
20240716,132800,172471160,17580,17580,17580,17580,0
20240716,132700,172471160,17580,17580,17580,17580,7
20240716,132600,172348100,17580,17580,17580,17580,0
20240716,132500,172348100,17580,17580,17580,17580,5
20240716,132400,172260200,17580,17580,17580,17580,1
20240716,132300,172242620,17570,17570,17570,17570,1
20240716,132200,172225050,17570,17570,17570,17570,0
20240716,132100,172225050,17570,17570,17570,17570,0
20240716,132000,172225050,17570,17570,17570,17570,0
20240716,131900,172225050,17570,17570,17570,17570,4
20240716,131800,172154770,17580,17580,17580,17580,0
20240716,131700,172154770,17580,17580,17580,17580,0
20240716,131600,172154770,17580,17580,17580,17580,10
20240716,131500,171978970,17570,17570,17570,17570,1
20240716,131400,171961400,17580,17580,17580,17580,9
20240716,131300,171803180,17570,17570,17570,17570,0
20240716,131200,171803180,17570,17570,17570,17570,1
20240716,131100,171785610,17570,17570,17570,17570,0
20240716,131000,171785610,17570,17570,17570,17570,0
20240716,130900,171785610,17570,17570,17570,17570,100
20240716,130800,170028610,17570,17570,17570,17570,0
20240716,130700,170028610,17570,17580,17580,17570,7
20240716,130600,169905560,17580,17580,17580,17580,3
20240716,130500,169852820,17580,17580,17580,17580,0
20240716,130400,169852820,17580,17580,17580,17580,0
20240716,130300,169852820,17580,17580,17580,17580,0
20240716,130200,169852820,17580,17580,17580,17580,0
20240716,130100,169852820,17580,17570,17580,17570,56
20240716,130000,168868390,17580,17580,17580,17580,1
20240716,125900,168850810,17580,17580,17580,17580,0
20240716,125800,168850810,17580,17580,17580,17580,0
20240716,125700,168850810,17580,17580,17580,17580,0
20240716,125600,168850810,17580,17580,17580,17580,0
20240716,125500,168850810,17580,17580,17580,17580,3
20240716,125400,168798070,17580,17580,17580,17580,0
20240716,125300,168798070,17580,17580,17580,17580,2
20240716,125200,168762910,17570,17590,17590,17570,610
20240716,125100,158041740,17580,17580,17580,17580,0
20240716,125000,158041740,17580,17580,17580,17580,0
20240716,124900,158041740,17580,17580,17580,17580,206
20240716,124800,154420260,17600,17600,17600,17600,0
20240716,124700,154420260,17600,17600,17600,17600,0
20240716,124600,154420260,17600,17600,17600,17600,1
20240716,124500,154402660,17600,17600,17600,17600,2
20240716,124400,154367460,17580,17590,17590,17580,1364
20240716,124300,130377620,17600,17600,17600,17600,0
20240716,124200,130377620,17600,17600,17600,17600,0
20240716,124100,130377620,17600,17600,17600,17600,0
20240716,124000,130377620,17600,17600,17600,17600,0
20240716,123900,130377620,17600,17600,17600,17600,0
20240716,123800,130377620,17600,17600,17600,17600,0
20240716,123700,130377620,17600,17600,17600,17600,25
20240716,123600,129937620,17600,17600,17600,17600,0
20240716,123500,129937620,17600,17600,17600,17600,0
20240716,123400,129937620,17600,17600,17600,17600,0
20240716,123300,129937620,17600,17600,17600,17600,26
20240716,123200,129480020,17600,17600,17600,17600,5
20240716,123100,129392020,17600,17600,17600,17600,10
20240716,123000,129216020,17590,17590,17590,17590,0
20240716,122900,129216020,17590,17590,17590,17590,2
20240716,122800,129180840,17590,17590,17590,17590,0
20240716,122700,129180840,17590,17590,17590,17590,0
20240716,122600,129180840,17590,17590,17590,17590,115
20240716,122500,127157990,17600,17600,17600,17600,0
20240716,122400,127157990,17600,17600,17600,17600,0
20240716,122300,127157990,17600,17590,17600,17590,2
20240716,122200,127122800,17590,17590,17590,17590,97
20240716,122100,125416570,17600,17610,17610,17600,186
20240716,122000,122142870,17600,17600,17600,17600,3
20240716,121900,122090070,17600,17610,17610,17600,267
20240716,121800,117390390,17610,17610,17610,17610,971
20240716,121700,100291080,17620,17620,17620,17620,0
20240716,121600,100291080,17620,17620,17620,17620,1
20240716,121500,100273460,17620,17620,17620,17620,1
20240716,121400,100255840,17620,17620,17620,17620,1
20240716,121300,100238220,17620,17620,17620,17620,37
20240716,121200,99586280,17620,17620,17620,17620,0
20240716,121100,99586280,17620,17630,17630,17620,132
20240716,121000,97260260,17630,17630,17630,17630,0
20240716,120900,97260260,17630,17630,17630,17630,107
20240716,120800,95373850,17640,17640,17640,17640,0
20240716,120700,95373850,17640,17640,17640,17640,0
20240716,120600,95373850,17640,17640,17640,17640,5
20240716,120500,95285650,17640,17640,17640,17640,0
20240716,120400,95285650,17640,17640,17640,17640,0
20240716,120300,95285650,17640,17640,17640,17640,0
20240716,120200,95285650,17640,17640,17640,17640,18
20240716,120100,94968130,17630,17630,17630,17630,0
20240716,120000,94968130,17630,17630,17630,17630,0
20240716,115900,94968130,17630,17630,17630,17630,0
20240716,115800,94968130,17630,17630,17630,17630,0
20240716,115700,94968130,17630,17630,17630,17630,0
20240716,115600,94968130,17630,17630,17630,17630,0
20240716,115500,94968130,17630,17630,17630,17630,1
20240716,115400,94950500,17640,17640,17640,17640,0
20240716,115300,94950500,17640,17640,17640,17640,0
20240716,115200,94950500,17640,17640,17640,17640,110
20240716,115100,93010100,17640,17640,17640,17640,0
20240716,115000,93010100,17640,17640,17640,17640,18
20240716,114900,92692580,17650,17650,17650,17650,0
20240716,114800,92692580,17650,17650,17650,17650,0
20240716,114700,92692580,17650,17650,17650,17650,0
20240716,114600,92692580,17650,17650,17650,17650,0
20240716,114500,92692580,17650,17650,17650,17650,0
20240716,114400,92692580,17650,17650,17650,17650,0
20240716,114300,92692580,17650,17650,17650,17650,0
20240716,114200,92692580,17650,17650,17650,17650,0
20240716,114100,92692580,17650,17650,17650,17650,0
20240716,114000,92692580,17650,17650,17650,17650,0
20240716,113900,92692580,17650,17650,17650,17650,55
20240716,113800,91721830,17650,17650,17650,17650,2
20240716,113700,91686530,17650,17650,17650,17650,0
20240716,113600,91686530,17650,17650,17650,17650,13
20240716,113500,91457080,17650,17650,17650,17650,6
20240716,113400,91351180,17650,17650,17650,17650,0
20240716,113300,91351180,17650,17650,17650,17650,0
20240716,113200,91351180,17650,17650,17650,17650,0
20240716,113100,91351180,17650,17650,17650,17650,10
20240716,113000,91174680,17650,17650,17650,17650,0
20240716,112900,91174680,17650,17650,17650,17650,0
20240716,112800,91174680,17650,17650,17650,17650,0
20240716,112700,91174680,17650,17650,17650,17650,0
20240716,112600,91174680,17650,17650,17650,17650,0
20240716,112500,91174680,17650,17650,17650,17650,0
20240716,112400,91174680,17650,17650,17650,17650,0
20240716,112300,91174680,17650,17650,17650,17650,0
20240716,112200,91174680,17650,17650,17650,17650,25
20240716,112100,90733430,17640,17640,17640,17640,89
20240716,112000,89163470,17650,17650,17650,17650,0
20240716,111900,89163470,17650,17650,17650,17650,0
20240716,111800,89163470,17650,17650,17650,17650,0
20240716,111700,89163470,17650,17650,17650,17650,0
20240716,111600,89163470,17650,17650,17650,17650,0
20240716,111500,89163470,17650,17650,17650,17650,0
20240716,111400,89163470,17650,17650,17650,17650,0
20240716,111300,89163470,17650,17650,17650,17650,0
20240716,111200,89163470,17650,17650,17650,17650,0
20240716,111100,89163470,17650,17650,17650,17650,0
20240716,111000,89163470,17650,17650,17650,17650,558
20240716,110900,79314770,17650,17650,17650,17650,0
20240716,110800,79314770,17650,17650,17650,17650,48
20240716,110700,78467570,17650,17650,17650,17650,0
20240716,110600,78467570,17650,17650,17650,17650,0
20240716,110500,78467570,17650,17650,17650,17650,0
20240716,110400,78467570,17650,17650,17650,17650,0
20240716,110300,78467570,17650,17650,17650,17650,0
20240716,110200,78467570,17650,17650,17650,17650,0
20240716,110100,78467570,17650,17650,17650,17650,0
20240716,110000,78467570,17650,17650,17650,17650,0
20240716,105900,78467570,17650,17650,17650,17650,0
20240716,105800,78467570,17650,17650,17650,17650,0
20240716,105700,78467570,17650,17650,17650,17650,0
20240716,105600,78467570,17650,17650,17650,17650,0
20240716,105500,78467570,17650,17650,17650,17650,3
20240716,105400,78414620,17640,17640,17640,17640,0
20240716,105300,78414620,17640,17640,17640,17640,0
20240716,105200,78414620,17640,17640,17640,17640,0
20240716,105100,78414620,17640,17640,17640,17640,0
20240716,105000,78414620,17640,17640,17640,17640,0
20240716,104900,78414620,17640,17640,17640,17640,0
20240716,104800,78414620,17640,17640,17640,17640,45
20240716,104700,77620820,17640,17640,17640,17640,5
20240716,104600,77532620,17630,17630,17630,17630,15
20240716,104500,77268170,17620,17620,17620,17620,0
20240716,104400,77268170,17620,17620,17620,17620,10
20240716,104300,77091970,17620,17620,17620,17620,16
20240716,104200,76810050,17620,17620,17620,17620,1
20240716,104100,76792430,17620,17620,17620,17620,0
20240716,104000,76792430,17620,17620,17620,17620,40
20240716,103900,76087630,17630,17630,17630,17630,0
20240716,103800,76087630,17630,17630,17630,17630,55
20240716,103700,75117980,17630,17630,17630,17630,5
20240716,103600,75029830,17630,17630,17630,17630,1
20240716,103500,75012200,17610,17630,17630,17610,793
20240716,103400,61040020,17630,17630,17630,17630,0
20240716,103300,61040020,17630,17630,17630,17630,0
20240716,103200,61040020,17630,17630,17630,17630,0
20240716,103100,61040020,17630,17630,17630,17630,0
20240716,103000,61040020,17630,17630,17630,17630,0
20240716,102900,61040020,17630,17630,17630,17630,0
20240716,102800,61040020,17630,17630,17630,17630,35
20240716,102700,60422970,17630,17630,17630,17630,5
20240716,102600,60334820,17630,17630,17630,17630,13
20240716,102500,60105630,17640,17640,17640,17640,7
20240716,102400,59982150,17640,17640,17640,17640,0
20240716,102300,59982150,17640,17640,17640,17640,14
20240716,102200,59735190,17640,17640,17640,17640,0
20240716,102100,59735190,17640,17640,17640,17640,0
20240716,102000,59735190,17640,17640,17640,17640,11
20240716,101900,59541150,17660,17660,17660,17660,13
20240716,101800,59311570,17700,17700,17700,17700,0
20240716,101700,59311570,17700,17700,17700,17700,0
20240716,101600,59311570,17700,17700,17700,17700,1
20240716,101500,59293870,17700,17700,17700,17700,0
20240716,101400,59293870,17700,17700,17700,17700,0
20240716,101300,59293870,17700,17700,17700,17700,0
20240716,101200,59293870,17700,17700,17700,17700,2
20240716,101100,59258470,17630,17630,17630,17630,0
20240716,101000,59258470,17630,17630,17630,17630,0
20240716,100900,59258470,17630,17630,17630,17630,0
20240716,100800,59258470,17630,17630,17630,17630,0
20240716,100700,59258470,17630,17630,17630,17630,0
20240716,100600,59258470,17630,17630,17630,17630,1
20240716,100500,59240840,17630,17630,17630,17630,29
20240716,100400,58729570,17640,17640,17640,17640,1
20240716,100300,58711930,17660,17660,17660,17660,0
20240716,100200,58711930,17660,17660,17660,17660,0
20240716,100100,58711930,17660,17640,17660,17640,4
20240716,100000,58641350,17640,17640,17640,17640,2
20240716,095900,58606070,17640,17640,17640,17640,56
20240716,095800,57618230,17640,17690,17690,17640,546
20240716,095700,47986740,17640,17640,17640,17640,0
20240716,095600,47986740,17640,17640,17640,17640,0
20240716,095500,47986740,17640,17640,17640,17640,103
20240716,095400,46169820,17640,17640,17640,17630,214
20240716,095300,42396270,17640,17640,17640,17640,0
20240716,095200,42396270,17640,17640,17640,17640,0
20240716,095100,42396270,17640,17640,17640,17640,0
20240716,095000,42396270,17640,17640,17640,17640,0
20240716,094900,42396270,17640,17640,17640,17640,94
20240716,094800,40738110,17640,17640,17640,17640,23
20240716,094700,40332390,17650,17690,17690,17650,1640
20240716,094600,11367440,17690,17690,17690,17690,0
20240716,094500,11367440,17690,17690,17690,17690,0
20240716,094400,11367440,17690,17690,17690,17690,0
20240716,094300,11367440,17690,17690,17690,17690,0
20240716,094200,11367440,17690,17690,17690,17690,0
20240716,094100,11367440,17690,17690,17690,17690,0
20240716,094000,11367440,17690,17700,17700,17690,6
20240716,093900,11261250,17690,17690,17690,17690,0
20240716,093800,11261250,17690,17690,17690,17690,0
20240716,093700,11261250,17690,17690,17690,17690,0
20240716,093600,11261250,17690,17690,17690,17690,0
20240716,093500,11261250,17690,17690,17690,17690,0
20240716,093400,11261250,17690,17690,17690,17690,0
20240716,093300,11261250,17690,17690,17690,17690,0
20240716,093200,11261250,17690,17700,17700,17690,77
20240716,093100,9899070,17690,17690,17690,17690,0
20240716,093000,9899070,17690,17690,17690,17690,0
20240716,092900,9899070,17690,17690,17690,17690,0
20240716,092800,9899070,17690,17690,17690,17690,0
20240716,092700,9899070,17690,17690,17690,17690,73
20240716,092600,8607700,17810,17810,17810,17810,0
20240716,092500,8607700,17810,17810,17810,17810,0
20240716,092400,8607700,17810,17810,17810,17810,0
20240716,092300,8607700,17810,17690,17810,17690,3
20240716,092200,8554510,17690,17690,17690,17690,0
20240716,092100,8554510,17690,17690,17690,17690,0
20240716,092000,8554510,17690,17690,17690,17690,0
20240716,091900,8554510,17690,17690,17690,17690,0
20240716,091800,8554510,17690,17690,17690,17690,2
20240716,091700,8519130,17680,17680,17680,17680,0
20240716,091600,8519130,17680,17680,17680,17680,0
20240716,091500,8519130,17680,17690,17690,17680,19
20240716,091400,8183030,17700,17700,17700,17700,0
20240716,091300,8183030,17700,17700,17700,17700,0
20240716,091200,8183030,17700,17700,17700,17700,0
20240716,091100,8183030,17700,17750,17830,17700,29
20240716,091000,7669550,17700,17700,17700,17700,0
20240716,090900,7669550,17700,17710,17710,17700,250
20240716,090800,3244130,17700,17700,17700,17700,0
20240716,090700,3244130,17700,17730,17730,17700,100
20240716,090600,1472820,17740,17740,17740,17740,79
20240716,090500,71360,17840,17840,17840,17840,0
20240716,090400,71360,17840,17840,17840,17840,0
20240716,090300,71360,17840,17840,17840,17840,0
20240716,090200,71360,17840,17840,17840,17840,0
20240716,090100,71360,17840,17840,17840,17840,0
20240716,090000,71360,17840,17840,17840,17840,4