KissMeData/040160/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192500,44643325,3040,3040,3040,3040,240
20240717,192400,44643325,3040,3040,3040,3040,0
20240717,192300,44643325,3040,3040,3040,3040,0
20240717,192200,44643325,3040,3040,3040,3040,0
20240717,192100,44643325,3040,3040,3040,3040,0
20240717,192000,44643325,3040,3040,3040,3040,0
20240717,191900,44643325,3040,3040,3040,3040,0
20240717,191800,44643325,3040,3040,3040,3040,0
20240717,191700,44643325,3040,3040,3040,3040,0
20240717,191600,44643325,3040,3040,3040,3040,0
20240717,191500,44643325,3040,3040,3040,3040,0
20240717,191400,44643325,3040,3040,3040,3040,0
20240717,191300,44643325,3040,3040,3040,3040,0
20240717,191200,44643325,3040,3040,3040,3040,0
20240717,191100,44643325,3040,3040,3040,3040,0
20240717,191000,44643325,3040,3040,3040,3040,0
20240717,190900,44643325,3040,3040,3040,3040,0
20240717,190800,44643325,3040,3040,3040,3040,0
20240717,190700,44643325,3040,3040,3040,3040,0
20240717,190600,44643325,3040,3040,3040,3040,0
20240717,190500,44643325,3040,3040,3040,3040,0
20240717,190400,44643325,3040,3040,3040,3040,0
20240717,190300,44643325,3040,3040,3040,3040,0
20240717,190200,44643325,3040,3040,3040,3040,0
20240717,190100,44643325,3040,3040,3040,3040,0
20240717,190000,44643325,3040,3040,3040,3040,0
20240717,185900,44643325,3040,3040,3040,3040,0
20240717,185800,44643325,3040,3040,3040,3040,0
20240717,185700,44643325,3040,3040,3040,3040,0
20240717,185600,44643325,3040,3040,3040,3040,0
20240717,185500,44643325,3040,3040,3040,3040,240
20240717,185400,44643325,3040,3040,3040,3040,0
20240717,185300,44643325,3040,3040,3040,3040,0
20240717,185200,44643325,3040,3040,3040,3040,0
20240717,185100,44643325,3040,3040,3040,3040,0
20240717,185000,44643325,3040,3040,3040,3040,0
20240717,184900,44643325,3040,3040,3040,3040,0
20240717,184800,44643325,3040,3040,3040,3040,0
20240717,184700,44643325,3040,3040,3040,3040,0
20240717,184600,44643325,3040,3040,3040,3040,0
20240717,184500,44643325,3040,3040,3040,3040,0
20240717,184400,44643325,3040,3040,3040,3040,0
20240717,184300,44643325,3040,3040,3040,3040,0
20240717,184200,44643325,3040,3040,3040,3040,0
20240717,184100,44643325,3040,3040,3040,3040,0
20240717,184000,44643325,3040,3040,3040,3040,0
20240717,183900,44643325,3040,3040,3040,3040,0
20240717,183800,44643325,3040,3040,3040,3040,0
20240717,183700,44643325,3040,3040,3040,3040,0
20240717,183600,44643325,3040,3040,3040,3040,0
20240717,183500,44643325,3040,3040,3040,3040,0
20240717,183400,44643325,3040,3040,3040,3040,0
20240717,183300,44643325,3040,3040,3040,3040,0
20240717,183200,44643325,3040,3040,3040,3040,0
20240717,183100,44643325,3040,3040,3040,3040,0
20240717,183000,44643325,3040,3040,3040,3040,0
20240717,182900,44643325,3040,3040,3040,3040,0
20240717,182800,44643325,3040,3040,3040,3040,0
20240717,182700,44643325,3040,3040,3040,3040,0
20240717,182600,44643325,3040,3040,3040,3040,0
20240717,182500,44643325,3040,3040,3040,3040,240
20240717,182400,44643325,3040,3040,3040,3040,0
20240717,182300,44643325,3040,3040,3040,3040,0
20240717,182200,44643325,3040,3040,3040,3040,0
20240717,182100,44643325,3040,3040,3040,3040,0
20240717,182000,44643325,3040,3040,3040,3040,0
20240717,181900,44643325,3040,3040,3040,3040,0
20240717,181800,44643325,3040,3040,3040,3040,0
20240717,181700,44643325,3040,3040,3040,3040,0
20240717,181600,44643325,3040,3040,3040,3040,0
20240717,181500,44643325,3040,3040,3040,3040,0
20240717,181400,44643325,3040,3040,3040,3040,0
20240717,181300,44643325,3040,3040,3040,3040,0
20240717,181200,44643325,3040,3040,3040,3040,0
20240717,181100,44643325,3040,3040,3040,3040,0
20240717,181000,44643325,3040,3040,3040,3040,0
20240717,180900,44643325,3040,3040,3040,3040,0
20240717,180800,44643325,3040,3040,3040,3040,0
20240717,180700,44643325,3040,3040,3040,3040,0
20240717,180600,44643325,3040,3040,3040,3040,0
20240717,180500,44643325,3040,3040,3040,3040,0
20240717,180400,44643325,3040,3040,3040,3040,0
20240717,180300,44643325,3040,3040,3040,3040,0
20240717,180200,44643325,3040,3040,3040,3040,0
20240717,180100,44643325,3040,3040,3040,3040,0
20240717,180000,44643325,3040,3040,3040,3040,0
20240717,175900,44643325,3040,3040,3040,3040,0
20240717,175800,44643325,3040,3040,3040,3040,0
20240717,175700,44643325,3040,3040,3040,3040,0
20240717,175600,44643325,3040,3040,3040,3040,0
20240717,175500,44643325,3040,3040,3040,3040,240
20240717,175400,44643325,3040,3040,3040,3040,0
20240717,175300,44643325,3040,3040,3040,3040,0
20240717,175200,44643325,3040,3040,3040,3040,0
20240717,175100,44643325,3040,3040,3040,3040,0
20240717,175000,44643325,3040,3040,3040,3040,0
20240717,174900,44643325,3040,3040,3040,3040,0
20240717,174800,44643325,3040,3040,3040,3040,0
20240717,174700,44643325,3040,3040,3040,3040,0
20240717,174600,44643325,3040,3040,3040,3040,0
20240717,174500,44643325,3040,3040,3040,3040,0
20240717,174400,44643325,3040,3040,3040,3040,0
20240717,174300,44643325,3040,3040,3040,3040,0
20240717,174200,44643325,3040,3040,3040,3040,0
20240717,174100,44643325,3040,3040,3040,3040,0
20240717,174000,44643325,3040,3040,3040,3040,0
20240717,173900,44643325,3040,3040,3040,3040,0
20240717,173800,44643325,3040,3040,3040,3040,0
20240717,173700,44643325,3040,3040,3040,3040,0
20240717,173600,44643325,3040,3040,3040,3040,0
20240717,173500,44643325,3040,3040,3040,3040,0
20240717,173400,44643325,3040,3040,3040,3040,0
20240717,173300,44643325,3040,3040,3040,3040,0
20240717,173200,44643325,3040,3040,3040,3040,0
20240717,173100,44643325,3040,3040,3040,3040,0
20240717,173000,44643325,3040,3040,3040,3040,0
20240717,172900,44643325,3040,3040,3040,3040,0
20240717,172800,44643325,3040,3040,3040,3040,0
20240717,172700,44643325,3040,3040,3040,3040,0
20240717,172600,44643325,3040,3040,3040,3040,0
20240717,172500,44643325,3040,3040,3040,3040,240
20240717,172400,44643325,3040,3040,3040,3040,0
20240717,172300,44643325,3040,3040,3040,3040,0
20240717,172200,44643325,3040,3040,3040,3040,0
20240717,172100,44643325,3040,3040,3040,3040,0
20240717,172000,44643325,3040,3040,3040,3040,0
20240717,171900,44643325,3040,3040,3040,3040,0
20240717,171800,44643325,3040,3040,3040,3040,0
20240717,171700,44643325,3040,3040,3040,3040,0
20240717,171600,44643325,3040,3040,3040,3040,0
20240717,171500,44643325,3040,3040,3040,3040,0
20240717,171400,44643325,3040,3040,3040,3040,0
20240717,171300,44643325,3040,3040,3040,3040,0
20240717,171200,44643325,3040,3040,3040,3040,0
20240717,171100,44643325,3040,3040,3040,3040,0
20240717,171000,44643325,3040,3040,3040,3040,0
20240717,170900,44643325,3040,3040,3040,3040,0
20240717,170800,44643325,3040,3040,3040,3040,0
20240717,170700,44643325,3040,3040,3040,3040,0
20240717,170600,44643325,3040,3040,3040,3040,0
20240717,170500,44643325,3040,3040,3040,3040,0
20240717,170400,44643325,3040,3040,3040,3040,0
20240717,170300,44643325,3040,3040,3040,3040,0
20240717,170200,44643325,3040,3040,3040,3040,0
20240717,170100,44643325,3040,3040,3040,3040,0
20240717,170000,44643325,3040,3040,3040,3040,0
20240717,165900,44643325,3040,3040,3040,3040,0
20240717,165800,44643325,3040,3040,3040,3040,0
20240717,165700,44643325,3040,3040,3040,3040,0
20240717,165600,44643325,3040,3040,3040,3040,0
20240717,165500,44643325,3040,3040,3040,3040,240
20240717,165400,44643325,3040,3040,3040,3040,0
20240717,165300,44643325,3040,3040,3040,3040,0
20240717,165200,44643325,3040,3040,3040,3040,0
20240717,165100,44643325,3040,3040,3040,3040,0
20240717,165000,44643325,3040,3040,3040,3040,0
20240717,164900,44643325,3040,3040,3040,3040,0
20240717,164800,44643325,3040,3040,3040,3040,0
20240717,164700,44643325,3040,3040,3040,3040,0
20240717,164600,44643325,3040,3040,3040,3040,0
20240717,164500,44643325,3040,3040,3040,3040,0
20240717,164400,44643325,3040,3040,3040,3040,0
20240717,164300,44643325,3040,3040,3040,3040,0
20240717,164200,44643325,3040,3040,3040,3040,0
20240717,164100,44643325,3040,3040,3040,3040,0
20240717,164000,44643325,3040,3040,3040,3040,0
20240717,163900,44643325,3040,3040,3040,3040,0
20240717,163800,44643325,3040,3040,3040,3040,0
20240717,163700,44643325,3040,3040,3040,3040,0
20240717,163600,44643325,3040,3040,3040,3040,0
20240717,163500,44643325,3040,3040,3040,3040,0
20240717,163400,44643325,3040,3040,3040,3040,0
20240717,163300,44643325,3040,3040,3040,3040,0
20240717,163200,44643325,3040,3040,3040,3040,0
20240717,163100,44643325,3040,3040,3040,3040,0
20240717,163000,44643325,3040,3040,3040,3040,0
20240717,162900,44643325,3040,3040,3040,3040,0
20240717,162800,44643325,3040,3040,3040,3040,0
20240717,162700,44643325,3040,3040,3040,3040,0
20240717,162600,44643325,3040,3040,3040,3040,0
20240717,162500,44643325,3040,3040,3040,3040,240
20240717,162400,44643325,3040,3040,3040,3040,0
20240717,162300,44643325,3040,3040,3040,3040,0
20240717,162200,44643325,3040,3040,3040,3040,0
20240717,162100,44643325,3040,3040,3040,3040,0
20240717,162000,44643325,3040,3040,3040,3040,0
20240717,161900,44643325,3040,3040,3040,3040,0
20240717,161800,44643325,3040,3040,3040,3040,0
20240717,161700,44643325,3040,3040,3040,3040,0
20240717,161600,44643325,3040,3040,3040,3040,0
20240717,161500,44643325,3040,3040,3040,3040,0
20240717,161400,44643325,3040,3040,3040,3040,0
20240717,161300,44643325,3040,3040,3040,3040,0
20240717,161200,44643325,3040,3040,3040,3040,0
20240717,161100,44643325,3040,3040,3040,3040,0
20240717,161000,44643325,3040,3040,3040,3040,0
20240717,160900,44643325,3040,3040,3040,3040,0
20240717,160800,44643325,3040,3040,3040,3040,0
20240717,160700,44643325,3040,3040,3040,3040,0
20240717,160600,44643325,3040,3040,3040,3040,0
20240717,160500,44643325,3040,3040,3040,3040,0
20240717,160400,44643325,3040,3040,3040,3040,0
20240717,160300,44643325,3040,3040,3040,3040,0
20240717,160200,44643325,3040,3040,3040,3040,0
20240717,160100,44643325,3040,3040,3040,3040,0
20240717,160000,44643325,3040,3040,3040,3040,0
20240717,155900,44643325,3040,3040,3040,3040,0
20240717,155800,44643325,3040,3040,3040,3040,0
20240717,155700,44643325,3040,3040,3040,3040,0
20240717,155600,44643325,3040,3040,3040,3040,0
20240717,155500,44643325,3040,3040,3040,3040,240
20240717,155400,44643325,3040,3040,3040,3040,0
20240717,155300,44643325,3040,3040,3040,3040,0
20240717,155200,44643325,3040,3040,3040,3040,0
20240717,155100,44643325,3040,3040,3040,3040,0
20240717,155000,44643325,3040,3040,3040,3040,0
20240717,154900,44643325,3040,3040,3040,3040,0
20240717,154800,44643325,3040,3040,3040,3040,0
20240717,154700,44643325,3040,3040,3040,3040,0
20240717,154600,44643325,3040,3040,3040,3040,0
20240717,154500,44643325,3040,3040,3040,3040,0
20240717,154400,44643325,3040,3040,3040,3040,0
20240717,154300,44643325,3040,3040,3040,3040,0
20240717,154200,44643325,3040,3040,3040,3040,0
20240717,154100,44643325,3040,3040,3040,3040,0
20240717,154000,44643325,3040,3040,3040,3040,0
20240717,153900,44643325,3040,3040,3040,3040,0
20240717,153800,44643325,3040,3040,3040,3040,0
20240717,153700,44643325,3040,3040,3040,3040,0
20240717,153600,44643325,3040,3040,3040,3040,0
20240717,153500,44643325,3040,3040,3040,3040,0
20240717,153400,44643325,3040,3040,3040,3040,0
20240717,153300,44643325,3040,3040,3040,3040,0
20240717,153200,44643325,3040,3040,3040,3040,0
20240717,153100,44643325,3040,3040,3040,3040,0
20240717,153000,44643325,3040,3040,3040,3040,240
20240717,152900,43913725,3040,3040,3040,3040,0
20240717,152800,43913725,3040,3040,3040,3040,0
20240717,152700,43913725,3040,3040,3040,3040,0
20240717,152600,43913725,3040,3040,3040,3040,0
20240717,152500,43913725,3040,3040,3040,3040,0
20240717,152400,43913725,3040,3040,3040,3040,0
20240717,152300,43913725,3040,3040,3040,3040,0
20240717,152200,43913725,3040,3040,3040,3040,0
20240717,152100,43913725,3040,3040,3040,3040,0
20240717,152000,43913725,3040,3040,3040,3040,0
20240717,151900,43913725,3040,3040,3040,3040,0
20240717,151800,43913725,3040,3040,3040,3040,0
20240717,151700,43913725,3040,3040,3040,3040,0
20240717,151600,43913725,3040,3040,3040,3040,2
20240717,151500,43907645,3035,3035,3035,3035,0
20240717,151400,43907645,3035,3035,3035,3035,500
20240717,151300,42390145,3035,3035,3035,3035,1
20240717,151200,42387110,3035,3035,3035,3035,0
20240717,151100,42387110,3035,3035,3035,3035,0
20240717,151000,42387110,3035,3035,3035,3035,0
20240717,150900,42387110,3035,3035,3035,3035,83
20240717,150800,42135205,3035,3035,3035,3035,0
20240717,150700,42135205,3035,3035,3035,3035,0
20240717,150600,42135205,3035,3035,3035,3035,0
20240717,150500,42135205,3035,3035,3035,3035,0
20240717,150400,42135205,3035,3035,3035,3035,0
20240717,150300,42135205,3035,3035,3035,3035,3
20240717,150200,42126100,3040,3040,3040,3040,0
20240717,150100,42126100,3040,3040,3040,3040,0
20240717,150000,42126100,3040,3040,3040,3040,0
20240717,145900,42126100,3040,3040,3040,3040,0
20240717,145800,42126100,3040,3040,3040,3040,0
20240717,145700,42126100,3040,3040,3040,3040,0
20240717,145600,42126100,3040,3040,3040,3040,0
20240717,145500,42126100,3040,3040,3040,3040,29
20240717,145400,42037940,3035,3035,3035,3035,19
20240717,145300,41980275,3040,3040,3040,3040,0
20240717,145200,41980275,3040,3040,3040,3040,0
20240717,145100,41980275,3040,3040,3040,3040,1
20240717,145000,41977235,3040,3040,3040,3040,0
20240717,144900,41977235,3040,3040,3040,3040,0
20240717,144800,41977235,3040,3040,3040,3040,29
20240717,144700,41889075,3035,3035,3035,3035,30
20240717,144600,41798025,3040,3040,3040,3040,0
20240717,144500,41798025,3040,3040,3040,3040,0
20240717,144400,41798025,3040,3040,3040,3040,0
20240717,144300,41798025,3040,3040,3040,3040,0
20240717,144200,41798025,3040,3040,3040,3040,0
20240717,144100,41798025,3040,3040,3040,3040,29
20240717,144000,41709865,3040,3040,3040,3040,0
20240717,143900,41709865,3040,3040,3040,3040,0
20240717,143800,41709865,3040,3040,3040,3040,0
20240717,143700,41709865,3040,3040,3040,3040,0
20240717,143600,41709865,3040,3040,3040,3040,0
20240717,143500,41709865,3040,3040,3040,3040,0
20240717,143400,41709865,3040,3040,3040,3040,29
20240717,143300,41621705,3040,3040,3040,3040,0
20240717,143200,41621705,3040,3040,3040,3040,0
20240717,143100,41621705,3040,3040,3040,3040,157
20240717,143000,41144425,3040,3040,3040,3040,0
20240717,142900,41144425,3040,3040,3040,3040,0
20240717,142800,41144425,3040,3040,3040,3040,900
20240717,142700,38408425,3045,3045,3045,3045,29
20240717,142600,38320120,3045,3045,3045,3045,0
20240717,142500,38320120,3045,3045,3045,3045,0
20240717,142400,38320120,3045,3045,3045,3045,0
20240717,142300,38320120,3045,3045,3045,3045,0
20240717,142200,38320120,3045,3045,3045,3045,0
20240717,142100,38320120,3045,3045,3045,3045,0
20240717,142000,38320120,3045,3045,3045,3045,29
20240717,141900,38231815,3045,3045,3045,3045,0
20240717,141800,38231815,3045,3045,3045,3045,0
20240717,141700,38231815,3045,3045,3045,3045,0
20240717,141600,38231815,3045,3045,3045,3045,0
20240717,141500,38231815,3045,3045,3045,3045,0
20240717,141400,38231815,3045,3045,3045,3045,0
20240717,141300,38231815,3045,3045,3045,3045,29
20240717,141200,38143510,3045,3045,3045,3045,0
20240717,141100,38143510,3045,3045,3045,3045,0
20240717,141000,38143510,3045,3045,3045,3045,0
20240717,140900,38143510,3045,3045,3045,3045,0
20240717,140800,38143510,3045,3045,3045,3045,2
20240717,140700,38137420,3050,3050,3050,3050,127
20240717,140600,37750070,3055,3055,3055,3055,29
20240717,140500,37661475,3050,3050,3050,3050,0
20240717,140400,37661475,3050,3050,3050,3050,0
20240717,140300,37661475,3050,3050,3050,3050,0
20240717,140200,37661475,3050,3050,3050,3050,0
20240717,140100,37661475,3050,3050,3050,3050,0
20240717,140000,37661475,3050,3050,3050,3050,41
20240717,135900,37536425,3055,3055,3055,3055,44
20240717,135800,37402005,3050,3050,3050,3050,0
20240717,135700,37402005,3050,3050,3050,3050,0
20240717,135600,37402005,3050,3050,3050,3050,0
20240717,135500,37402005,3050,3050,3050,3050,3
20240717,135400,37392855,3050,3050,3050,3050,0
20240717,135300,37392855,3050,3050,3050,3050,807
20240717,135200,34931505,3055,3055,3055,3055,29
20240717,135100,34842910,3055,3055,3055,3055,0
20240717,135000,34842910,3055,3055,3055,3055,0
20240717,134900,34842910,3055,3055,3055,3055,0
20240717,134800,34842910,3055,3055,3055,3055,0
20240717,134700,34842910,3055,3055,3055,3055,4
20240717,134600,34830690,3055,3055,3055,3055,0
20240717,134500,34830690,3055,3055,3055,3055,29
20240717,134400,34742095,3055,3055,3055,3055,0
20240717,134300,34742095,3055,3055,3055,3055,0
20240717,134200,34742095,3055,3055,3055,3055,0
20240717,134100,34742095,3055,3055,3055,3055,0
20240717,134000,34742095,3055,3055,3055,3055,0
20240717,133900,34742095,3055,3055,3055,3055,0
20240717,133800,34742095,3055,3055,3055,3055,29
20240717,133700,34653500,3055,3055,3055,3055,0
20240717,133600,34653500,3055,3055,3055,3055,0
20240717,133500,34653500,3055,3055,3055,3055,0
20240717,133400,34653500,3055,3055,3055,3055,0
20240717,133300,34653500,3055,3055,3055,3055,0
20240717,133200,34653500,3055,3055,3055,3055,20
20240717,133100,34592400,3055,3055,3055,3055,29
20240717,133000,34503805,3050,3050,3050,3050,0
20240717,132900,34503805,3050,3050,3050,3050,0
20240717,132800,34503805,3050,3050,3050,3050,0
20240717,132700,34503805,3050,3050,3050,3050,0
20240717,132600,34503805,3050,3050,3050,3050,300
20240717,132500,33588805,3050,3050,3050,3050,100
20240717,132400,33283805,3055,3055,3055,3055,29
20240717,132300,33195210,3055,3055,3055,3055,0
20240717,132200,33195210,3055,3055,3055,3055,0
20240717,132100,33195210,3055,3055,3055,3055,0
20240717,132000,33195210,3055,3055,3055,3055,2
20240717,131900,33189100,3055,3055,3055,3055,0
20240717,131800,33189100,3055,3055,3055,3055,0
20240717,131700,33189100,3055,3055,3055,3055,29
20240717,131600,33100505,3055,3055,3055,3055,0
20240717,131500,33100505,3055,3055,3055,3055,0
20240717,131400,33100505,3055,3055,3055,3055,0
20240717,131300,33100505,3055,3055,3055,3055,0
20240717,131200,33100505,3055,3055,3055,3055,13
20240717,131100,33060790,3060,3060,3060,3060,0
20240717,131000,33060790,3060,3055,3060,3055,117
20240717,130900,32703210,3055,3055,3055,3055,0
20240717,130800,32703210,3055,3055,3055,3055,0
20240717,130700,32703210,3055,3055,3055,3055,25
20240717,130600,32626835,3055,3055,3055,3055,0
20240717,130500,32626835,3055,3055,3055,3055,0
20240717,130400,32626835,3055,3055,3055,3055,0
20240717,130300,32626835,3055,3055,3055,3055,30
20240717,130200,32535185,3055,3055,3055,3055,0
20240717,130100,32535185,3055,3055,3055,3055,0
20240717,130000,32535185,3055,3055,3055,3055,0
20240717,125900,32535185,3055,3055,3055,3055,11
20240717,125800,32501580,3055,3055,3055,3055,0
20240717,125700,32501580,3055,3055,3055,3055,525
20240717,125600,30897705,3055,3055,3055,3055,30
20240717,125500,30806055,3055,3055,3055,3055,0
20240717,125400,30806055,3055,3055,3055,3055,0
20240717,125300,30806055,3055,3055,3055,3055,0
20240717,125200,30806055,3055,3055,3055,3055,0
20240717,125100,30806055,3055,3055,3055,3055,200
20240717,125000,30195055,3055,3055,3055,3055,0
20240717,124900,30195055,3055,3055,3055,3055,130
20240717,124800,29797905,3055,3055,3055,3055,21
20240717,124700,29733750,3055,3055,3055,3055,0
20240717,124600,29733750,3055,3055,3055,3055,0
20240717,124500,29733750,3055,3055,3055,3055,0
20240717,124400,29733750,3055,3055,3055,3055,0
20240717,124300,29733750,3055,3055,3055,3055,0
20240717,124200,29733750,3055,3055,3055,3055,30
20240717,124100,29642100,3050,3050,3050,3050,0
20240717,124000,29642100,3050,3050,3050,3050,0
20240717,123900,29642100,3050,3050,3050,3050,0
20240717,123800,29642100,3050,3050,3050,3050,0
20240717,123700,29642100,3050,3050,3050,3050,0
20240717,123600,29642100,3050,3050,3050,3050,0
20240717,123500,29642100,3050,3050,3050,3050,0
20240717,123400,29642100,3050,3050,3050,3050,0
20240717,123300,29642100,3050,3045,3050,3045,3340
20240717,123200,19467545,3040,3040,3040,3040,0
20240717,123100,19467545,3040,3040,3040,3040,0
20240717,123000,19467545,3040,3040,3040,3040,0
20240717,122900,19467545,3040,3040,3040,3040,0
20240717,122800,19467545,3040,3040,3040,3040,0
20240717,122700,19467545,3040,3040,3040,3040,0
20240717,122600,19467545,3040,3040,3040,3040,0
20240717,122500,19467545,3040,3040,3040,3040,0
20240717,122400,19467545,3040,3040,3040,3040,0
20240717,122300,19467545,3040,3040,3040,3040,0
20240717,122200,19467545,3040,3040,3040,3040,0
20240717,122100,19467545,3040,3040,3040,3040,140
20240717,122000,19041945,3045,3045,3045,3045,0
20240717,121900,19041945,3045,3045,3045,3045,0
20240717,121800,19041945,3045,3045,3045,3045,0
20240717,121700,19041945,3045,3045,3045,3045,0
20240717,121600,19041945,3045,3045,3045,3045,0
20240717,121500,19041945,3045,3045,3045,3045,0
20240717,121400,19041945,3045,3045,3045,3045,0
20240717,121300,19041945,3045,3045,3045,3045,0
20240717,121200,19041945,3045,3045,3045,3045,0
20240717,121100,19041945,3045,3045,3045,3045,0
20240717,121000,19041945,3045,3045,3045,3045,0
20240717,120900,19041945,3045,3045,3045,3045,0
20240717,120800,19041945,3045,3045,3045,3045,0
20240717,120700,19041945,3045,3045,3045,3045,0
20240717,120600,19041945,3045,3045,3045,3045,0
20240717,120500,19041945,3045,3045,3045,3045,0
20240717,120400,19041945,3045,3045,3045,3045,0
20240717,120300,19041945,3045,3045,3045,3045,0
20240717,120200,19041945,3045,3045,3045,3045,49
20240717,120100,18892740,3045,3045,3045,3045,100
20240717,120000,18588240,3040,3040,3040,3040,0
20240717,115900,18588240,3040,3040,3040,3040,0
20240717,115800,18588240,3040,3040,3040,3040,1
20240717,115700,18585200,3045,3045,3045,3045,0
20240717,115600,18585200,3045,3045,3045,3045,0
20240717,115500,18585200,3045,3045,3045,3045,0
20240717,115400,18585200,3045,3045,3045,3045,0
20240717,115300,18585200,3045,3045,3045,3045,0
20240717,115200,18585200,3045,3045,3045,3045,0
20240717,115100,18585200,3045,3045,3045,3045,0
20240717,115000,18585200,3045,3045,3045,3045,0
20240717,114900,18585200,3045,3045,3045,3045,0
20240717,114800,18585200,3045,3045,3045,3045,49
20240717,114700,18435995,3040,3040,3040,3040,0
20240717,114600,18435995,3040,3040,3040,3040,0
20240717,114500,18435995,3040,3040,3040,3040,700
20240717,114400,16307995,3045,3045,3045,3045,0
20240717,114300,16307995,3045,3045,3045,3045,0
20240717,114200,16307995,3045,3045,3045,3045,0
20240717,114100,16307995,3045,3045,3045,3045,0
20240717,114000,16307995,3045,3045,3045,3045,0
20240717,113900,16307995,3045,3045,3045,3045,0
20240717,113800,16307995,3045,3045,3045,3045,200
20240717,113700,15698995,3045,3045,3045,3045,0
20240717,113600,15698995,3045,3045,3045,3045,0
20240717,113500,15698995,3045,3045,3045,3045,0
20240717,113400,15698995,3045,3045,3045,3045,49
20240717,113300,15549790,3040,3040,3040,3040,1
20240717,113200,15546750,3045,3045,3045,3045,32
20240717,113100,15449310,3045,3045,3045,3045,0
20240717,113000,15449310,3045,3045,3045,3045,0
20240717,112900,15449310,3045,3045,3045,3045,0
20240717,112800,15449310,3045,3045,3045,3045,0
20240717,112700,15449310,3045,3045,3045,3045,0
20240717,112600,15449310,3045,3045,3045,3045,0
20240717,112500,15449310,3045,3045,3045,3045,0
20240717,112400,15449310,3045,3045,3045,3045,50
20240717,112300,15297060,3045,3045,3045,3045,0
20240717,112200,15297060,3045,3045,3045,3045,0
20240717,112100,15297060,3045,3045,3045,3045,0
20240717,112000,15297060,3045,3045,3045,3045,49
20240717,111900,15147855,3035,3035,3035,3035,0
20240717,111800,15147855,3035,3035,3035,3035,0
20240717,111700,15147855,3035,3035,3035,3035,0
20240717,111600,15147855,3035,3035,3035,3035,0
20240717,111500,15147855,3035,3035,3035,3035,0
20240717,111400,15147855,3035,3035,3035,3035,0
20240717,111300,15147855,3035,3035,3035,3035,0
20240717,111200,15147855,3035,3035,3035,3035,0
20240717,111100,15147855,3035,3035,3035,3035,0
20240717,111000,15147855,3035,3035,3035,3035,51
20240717,110900,14993070,3035,3035,3035,3035,0
20240717,110800,14993070,3035,3035,3035,3035,0
20240717,110700,14993070,3035,3035,3035,3035,1
20240717,110600,14990035,3040,3040,3040,3040,49
20240717,110500,14841075,3035,3035,3035,3035,0
20240717,110400,14841075,3035,3035,3035,3035,26
20240717,110300,14762165,3045,3045,3045,3045,0
20240717,110200,14762165,3045,3045,3045,3045,0
20240717,110100,14762165,3045,3045,3045,3045,0
20240717,110000,14762165,3045,3045,3045,3045,0
20240717,105900,14762165,3045,3045,3045,3045,0
20240717,105800,14762165,3045,3045,3045,3045,0
20240717,105700,14762165,3045,3045,3045,3045,0
20240717,105600,14762165,3045,3045,3045,3045,0
20240717,105500,14762165,3045,3045,3045,3045,0
20240717,105400,14762165,3045,3045,3045,3045,0
20240717,105300,14762165,3045,3045,3045,3045,0
20240717,105200,14762165,3045,3045,3045,3045,49
20240717,105100,14612960,3045,3045,3045,3045,0
20240717,105000,14612960,3045,3045,3045,3045,0
20240717,104900,14612960,3045,3045,3045,3045,0
20240717,104800,14612960,3045,3045,3045,3045,0
20240717,104700,14612960,3045,3045,3045,3045,0
20240717,104600,14612960,3045,3045,3045,3045,0
20240717,104500,14612960,3045,3045,3045,3045,0
20240717,104400,14612960,3045,3045,3045,3045,0
20240717,104300,14612960,3045,3045,3045,3045,0
20240717,104200,14612960,3045,3045,3045,3045,101
20240717,104100,14305415,3045,3045,3045,3045,0
20240717,104000,14305415,3045,3045,3045,3045,50
20240717,103900,14153165,3045,3045,3045,3045,48
20240717,103800,14007005,3045,3045,3045,3045,49
20240717,103700,13857800,3045,3045,3045,3045,0
20240717,103600,13857800,3045,3045,3045,3045,0
20240717,103500,13857800,3045,3045,3045,3045,0
20240717,103400,13857800,3045,3045,3045,3045,0
20240717,103300,13857800,3045,3045,3045,3045,0
20240717,103200,13857800,3045,3045,3045,3045,0
20240717,103100,13857800,3045,3045,3045,3045,0
20240717,103000,13857800,3045,3045,3045,3045,260
20240717,102900,13066100,3045,3045,3045,3045,0
20240717,102800,13066100,3045,3045,3045,3045,0
20240717,102700,13066100,3045,3045,3045,3045,0
20240717,102600,13066100,3045,3045,3045,3045,0
20240717,102500,13066100,3045,3045,3045,3045,0
20240717,102400,13066100,3045,3040,3045,3040,49
20240717,102300,12917060,3035,3035,3035,3035,0
20240717,102200,12917060,3035,3035,3035,3035,0
20240717,102100,12917060,3035,3035,3035,3035,0
20240717,102000,12917060,3035,3035,3035,3035,0
20240717,101900,12917060,3035,3035,3035,3035,0
20240717,101800,12917060,3035,3035,3035,3035,0
20240717,101700,12917060,3035,3035,3035,3035,0
20240717,101600,12917060,3035,3035,3035,3035,997
20240717,101500,9891165,3040,3040,3040,3040,0
20240717,101400,9891165,3040,3040,3040,3040,0
20240717,101300,9891165,3040,3040,3040,3040,0
20240717,101200,9891165,3040,3040,3040,3040,0
20240717,101100,9891165,3040,3040,3040,3040,33
20240717,101000,9790845,3045,3045,3045,3045,0
20240717,100900,9790845,3045,3045,3045,3045,0
20240717,100800,9790845,3045,3045,3045,3045,0
20240717,100700,9790845,3045,3045,3045,3045,0
20240717,100600,9790845,3045,3045,3045,3045,0
20240717,100500,9790845,3045,3045,3045,3045,0
20240717,100400,9790845,3045,3045,3045,3045,0
20240717,100300,9790845,3045,3045,3045,3045,0
20240717,100200,9790845,3045,3045,3045,3045,37
20240717,100100,9678180,3045,3045,3045,3045,5
20240717,100000,9662955,3045,3045,3045,3045,3
20240717,095900,9653820,3045,3045,3045,3045,0
20240717,095800,9653820,3045,3045,3045,3045,2
20240717,095700,9647730,3035,3035,3035,3035,0
20240717,095600,9647730,3035,3035,3035,3035,0
20240717,095500,9647730,3035,3035,3035,3035,0
20240717,095400,9647730,3035,3030,3035,3030,1537
20240717,095300,4983145,3030,3030,3030,3030,0
20240717,095200,4983145,3030,3030,3030,3030,0
20240717,095100,4983145,3030,3030,3030,3030,2
20240717,095000,4977085,3030,3030,3030,3030,300
20240717,094900,4068085,3030,3030,3030,3030,0
20240717,094800,4068085,3030,3030,3030,3030,1
20240717,094700,4065055,3030,3030,3030,3030,665
20240717,094600,2050105,3035,3035,3035,3035,26
20240717,094500,1971195,3035,3035,3035,3035,11
20240717,094400,1937810,3035,3035,3035,3035,0
20240717,094300,1937810,3035,3035,3035,3035,0
20240717,094200,1937810,3035,3035,3035,3035,0
20240717,094100,1937810,3035,3035,3035,3035,0
20240717,094000,1937810,3035,3035,3035,3035,0
20240717,093900,1937810,3035,3035,3035,3035,22
20240717,093800,1871040,3035,3035,3035,3035,0
20240717,093700,1871040,3035,3035,3035,3035,2
20240717,093600,1864970,3045,3045,3045,3045,0
20240717,093500,1864970,3045,3045,3045,3045,0
20240717,093400,1864970,3045,3045,3045,3045,0
20240717,093300,1864970,3045,3045,3045,3045,0
20240717,093200,1864970,3045,3045,3045,3045,0
20240717,093100,1864970,3045,3045,3045,3045,0
20240717,093000,1864970,3045,3045,3045,3045,0
20240717,092900,1864970,3045,3045,3045,3045,0
20240717,092800,1864970,3045,3045,3045,3045,0
20240717,092700,1864970,3045,3045,3045,3045,0
20240717,092600,1864970,3045,3045,3045,3045,0
20240717,092500,1864970,3045,3040,3045,3040,100
20240717,092400,1560710,3035,3035,3035,3035,0
20240717,092300,1560710,3035,3035,3035,3035,0
20240717,092200,1560710,3035,3035,3035,3035,0
20240717,092100,1560710,3035,3035,3035,3035,0
20240717,092000,1560710,3035,3035,3035,3035,0
20240717,091900,1560710,3035,3035,3035,3035,1
20240717,091800,1557675,3035,3035,3035,3035,2
20240717,091700,1551605,3040,3040,3040,3040,0
20240717,091600,1551605,3040,3040,3040,3040,0
20240717,091500,1551605,3040,3040,3040,3040,0
20240717,091400,1551605,3040,3040,3040,3040,0
20240717,091300,1551605,3040,3040,3040,3040,0
20240717,091200,1551605,3040,3040,3040,3040,0
20240717,091100,1551605,3040,3040,3040,3040,0
20240717,091000,1551605,3040,3040,3040,3040,0
20240717,090900,1551605,3040,3040,3040,3040,0
20240717,090800,1551605,3040,3040,3040,3040,0
20240717,090700,1551605,3040,3040,3040,3040,0
20240717,090600,1551605,3040,3045,3045,3040,13
20240717,090500,1512050,3050,3050,3050,3050,0
20240717,090400,1512050,3050,3050,3050,3050,0
20240717,090300,1512050,3050,3050,3050,3050,0
20240717,090200,1512050,3050,3050,3050,3050,101
20240717,090100,1204000,3010,3010,3010,3010,0
20240717,090000,1204000,3010,3010,3010,3010,400