KissMeData/072870/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,195400,198864250,11450,11450,11450,11450,179
20240715,195300,198864250,11450,11450,11450,11450,0
20240715,195200,198864250,11450,11450,11450,11450,0
20240715,195100,198864250,11450,11450,11450,11450,0
20240715,195000,198864250,11450,11450,11450,11450,0
20240715,194900,198864250,11450,11450,11450,11450,0
20240715,194800,198864250,11450,11450,11450,11450,0
20240715,194700,198864250,11450,11450,11450,11450,0
20240715,194600,198864250,11450,11450,11450,11450,0
20240715,194500,198864250,11450,11450,11450,11450,0
20240715,194400,198864250,11450,11450,11450,11450,0
20240715,194300,198864250,11450,11450,11450,11450,0
20240715,194200,198864250,11450,11450,11450,11450,0
20240715,194100,198864250,11450,11450,11450,11450,0
20240715,194000,198864250,11450,11450,11450,11450,0
20240715,193900,198864250,11450,11450,11450,11450,0
20240715,193800,198864250,11450,11450,11450,11450,0
20240715,193700,198864250,11450,11450,11450,11450,0
20240715,193600,198864250,11450,11450,11450,11450,0
20240715,193500,198864250,11450,11450,11450,11450,0
20240715,193400,198864250,11450,11450,11450,11450,0
20240715,193300,198864250,11450,11450,11450,11450,0
20240715,193200,198864250,11450,11450,11450,11450,0
20240715,193100,198864250,11450,11450,11450,11450,0
20240715,193000,198864250,11450,11450,11450,11450,0
20240715,192900,198864250,11450,11450,11450,11450,0
20240715,192800,198864250,11450,11450,11450,11450,0
20240715,192700,198864250,11450,11450,11450,11450,0
20240715,192600,198864250,11450,11450,11450,11450,0
20240715,192500,198864250,11450,11450,11450,11450,0
20240715,192400,198864250,11450,11450,11450,11450,179
20240715,192300,198864250,11450,11450,11450,11450,0
20240715,192200,198864250,11450,11450,11450,11450,0
20240715,192100,198864250,11450,11450,11450,11450,0
20240715,192000,198864250,11450,11450,11450,11450,0
20240715,191900,198864250,11450,11450,11450,11450,0
20240715,191800,198864250,11450,11450,11450,11450,0
20240715,191700,198864250,11450,11450,11450,11450,0
20240715,191600,198864250,11450,11450,11450,11450,0
20240715,191500,198864250,11450,11450,11450,11450,0
20240715,191400,198864250,11450,11450,11450,11450,0
20240715,191300,198864250,11450,11450,11450,11450,0
20240715,191200,198864250,11450,11450,11450,11450,0
20240715,191100,198864250,11450,11450,11450,11450,0
20240715,191000,198864250,11450,11450,11450,11450,0
20240715,190900,198864250,11450,11450,11450,11450,0
20240715,190800,198864250,11450,11450,11450,11450,0
20240715,190700,198864250,11450,11450,11450,11450,0
20240715,190600,198864250,11450,11450,11450,11450,0
20240715,190500,198864250,11450,11450,11450,11450,0
20240715,190400,198864250,11450,11450,11450,11450,0
20240715,190300,198864250,11450,11450,11450,11450,0
20240715,190200,198864250,11450,11450,11450,11450,0
20240715,190100,198864250,11450,11450,11450,11450,0
20240715,190000,198864250,11450,11450,11450,11450,0
20240715,185900,198864250,11450,11450,11450,11450,0
20240715,185800,198864250,11450,11450,11450,11450,0
20240715,185700,198864250,11450,11450,11450,11450,0
20240715,185600,198864250,11450,11450,11450,11450,0
20240715,185500,198864250,11450,11450,11450,11450,0
20240715,185400,198864250,11450,11450,11450,11450,179
20240715,185300,198864250,11450,11450,11450,11450,0
20240715,185200,198864250,11450,11450,11450,11450,0
20240715,185100,198864250,11450,11450,11450,11450,0
20240715,185000,198864250,11450,11450,11450,11450,0
20240715,184900,198864250,11450,11450,11450,11450,0
20240715,184800,198864250,11450,11450,11450,11450,0
20240715,184700,198864250,11450,11450,11450,11450,0
20240715,184600,198864250,11450,11450,11450,11450,0
20240715,184500,198864250,11450,11450,11450,11450,0
20240715,184400,198864250,11450,11450,11450,11450,0
20240715,184300,198864250,11450,11450,11450,11450,0
20240715,184200,198864250,11450,11450,11450,11450,0
20240715,184100,198864250,11450,11450,11450,11450,0
20240715,184000,198864250,11450,11450,11450,11450,0
20240715,183900,198864250,11450,11450,11450,11450,0
20240715,183800,198864250,11450,11450,11450,11450,0
20240715,183700,198864250,11450,11450,11450,11450,0
20240715,183600,198864250,11450,11450,11450,11450,0
20240715,183500,198864250,11450,11450,11450,11450,0
20240715,183400,198864250,11450,11450,11450,11450,0
20240715,183300,198864250,11450,11450,11450,11450,0
20240715,183200,198864250,11450,11450,11450,11450,0
20240715,183100,198864250,11450,11450,11450,11450,0
20240715,183000,198864250,11450,11450,11450,11450,0
20240715,182900,198864250,11450,11450,11450,11450,0
20240715,182800,198864250,11450,11450,11450,11450,0
20240715,182700,198864250,11450,11450,11450,11450,0
20240715,182600,198864250,11450,11450,11450,11450,0
20240715,182500,198864250,11450,11450,11450,11450,0
20240715,182400,198864250,11450,11450,11450,11450,179
20240715,182300,198864250,11450,11450,11450,11450,0
20240715,182200,198864250,11450,11450,11450,11450,0
20240715,182100,198864250,11450,11450,11450,11450,0
20240715,182000,198864250,11450,11450,11450,11450,0
20240715,181900,198864250,11450,11450,11450,11450,0
20240715,181800,198864250,11450,11450,11450,11450,0
20240715,181700,198864250,11450,11450,11450,11450,0
20240715,181600,198864250,11450,11450,11450,11450,0
20240715,181500,198864250,11450,11450,11450,11450,0
20240715,181400,198864250,11450,11450,11450,11450,0
20240715,181300,198864250,11450,11450,11450,11450,0
20240715,181200,198864250,11450,11450,11450,11450,0
20240715,181100,198864250,11450,11450,11450,11450,0
20240715,181000,198864250,11450,11450,11450,11450,0
20240715,180900,198864250,11450,11450,11450,11450,0
20240715,180800,198864250,11450,11450,11450,11450,0
20240715,180700,198864250,11450,11450,11450,11450,0
20240715,180600,198864250,11450,11450,11450,11450,0
20240715,180500,198864250,11450,11450,11450,11450,0
20240715,180400,198864250,11450,11450,11450,11450,0
20240715,180300,198864250,11450,11450,11450,11450,0
20240715,180200,198864250,11450,11450,11450,11450,0
20240715,180100,198864250,11450,11450,11450,11450,0
20240715,180000,198864250,11450,11450,11450,11450,0
20240715,175900,198864250,11450,11450,11450,11450,0
20240715,175800,198864250,11450,11450,11450,11450,0
20240715,175700,198864250,11450,11450,11450,11450,0
20240715,175600,198864250,11450,11450,11450,11450,0
20240715,175500,198864250,11450,11450,11450,11450,0
20240715,175400,198864250,11450,11450,11450,11450,179
20240715,175300,198864250,11450,11450,11450,11450,0
20240715,175200,198864250,11450,11450,11450,11450,0
20240715,175100,198864250,11450,11450,11450,11450,0
20240715,175000,198864250,11450,11450,11450,11450,0
20240715,174900,198864250,11450,11450,11450,11450,0
20240715,174800,198864250,11450,11450,11450,11450,0
20240715,174700,198864250,11450,11450,11450,11450,0
20240715,174600,198864250,11450,11450,11450,11450,0
20240715,174500,198864250,11450,11450,11450,11450,0
20240715,174400,198864250,11450,11450,11450,11450,0
20240715,174300,198864250,11450,11450,11450,11450,0
20240715,174200,198864250,11450,11450,11450,11450,0
20240715,174100,198864250,11450,11450,11450,11450,0
20240715,174000,198864250,11450,11450,11450,11450,0
20240715,173900,198864250,11450,11450,11450,11450,0
20240715,173800,198864250,11450,11450,11450,11450,0
20240715,173700,198864250,11450,11450,11450,11450,0
20240715,173600,198864250,11450,11450,11450,11450,0
20240715,173500,198864250,11450,11450,11450,11450,0
20240715,173400,198864250,11450,11450,11450,11450,0
20240715,173300,198864250,11450,11450,11450,11450,0
20240715,173200,198864250,11450,11450,11450,11450,0
20240715,173100,198864250,11450,11450,11450,11450,0
20240715,173000,198864250,11450,11450,11450,11450,0
20240715,172900,198864250,11450,11450,11450,11450,0
20240715,172800,198864250,11450,11450,11450,11450,0
20240715,172700,198864250,11450,11450,11450,11450,0
20240715,172600,198864250,11450,11450,11450,11450,0
20240715,172500,198864250,11450,11450,11450,11450,0
20240715,172400,198864250,11450,11450,11450,11450,179
20240715,172300,198864250,11450,11450,11450,11450,0
20240715,172200,198864250,11450,11450,11450,11450,0
20240715,172100,198864250,11450,11450,11450,11450,0
20240715,172000,198864250,11450,11450,11450,11450,0
20240715,171900,198864250,11450,11450,11450,11450,0
20240715,171800,198864250,11450,11450,11450,11450,0
20240715,171700,198864250,11450,11450,11450,11450,0
20240715,171600,198864250,11450,11450,11450,11450,0
20240715,171500,198864250,11450,11450,11450,11450,0
20240715,171400,198864250,11450,11450,11450,11450,0
20240715,171300,198864250,11450,11450,11450,11450,0
20240715,171200,198864250,11450,11450,11450,11450,0
20240715,171100,198864250,11450,11450,11450,11450,0
20240715,171000,198864250,11450,11450,11450,11450,0
20240715,170900,198864250,11450,11450,11450,11450,0
20240715,170800,198864250,11450,11450,11450,11450,0
20240715,170700,198864250,11450,11450,11450,11450,0
20240715,170600,198864250,11450,11450,11450,11450,0
20240715,170500,198864250,11450,11450,11450,11450,0
20240715,170400,198864250,11450,11450,11450,11450,0
20240715,170300,198864250,11450,11450,11450,11450,0
20240715,170200,198864250,11450,11450,11450,11450,0
20240715,170100,198864250,11450,11450,11450,11450,0
20240715,170000,198864250,11450,11450,11450,11450,0
20240715,165900,198864250,11450,11450,11450,11450,0
20240715,165800,198864250,11450,11450,11450,11450,0
20240715,165700,198864250,11450,11450,11450,11450,0
20240715,165600,198864250,11450,11450,11450,11450,0
20240715,165500,198864250,11450,11450,11450,11450,0
20240715,165400,198864250,11450,11450,11450,11450,179
20240715,165300,198864250,11450,11450,11450,11450,0
20240715,165200,198864250,11450,11450,11450,11450,0
20240715,165100,198864250,11450,11450,11450,11450,0
20240715,165000,198864250,11450,11450,11450,11450,0
20240715,164900,198864250,11450,11450,11450,11450,0
20240715,164800,198864250,11450,11450,11450,11450,0
20240715,164700,198864250,11450,11450,11450,11450,0
20240715,164600,198864250,11450,11450,11450,11450,0
20240715,164500,198864250,11450,11450,11450,11450,0
20240715,164400,198864250,11450,11450,11450,11450,0
20240715,164300,198864250,11450,11450,11450,11450,0
20240715,164200,198864250,11450,11450,11450,11450,0
20240715,164100,198864250,11450,11450,11450,11450,0
20240715,164000,198864250,11450,11450,11450,11450,0
20240715,163900,198864250,11450,11450,11450,11450,0
20240715,163800,198864250,11450,11450,11450,11450,0
20240715,163700,198864250,11450,11450,11450,11450,0
20240715,163600,198864250,11450,11450,11450,11450,0
20240715,163500,198864250,11450,11450,11450,11450,0
20240715,163400,198864250,11450,11450,11450,11450,0
20240715,163300,198864250,11450,11450,11450,11450,0
20240715,163200,198864250,11450,11450,11450,11450,0
20240715,163100,198864250,11450,11450,11450,11450,0
20240715,163000,198864250,11450,11450,11450,11450,0
20240715,162900,198864250,11450,11450,11450,11450,0
20240715,162800,198864250,11450,11450,11450,11450,0
20240715,162700,198864250,11450,11450,11450,11450,0
20240715,162600,198864250,11450,11450,11450,11450,0
20240715,162500,198864250,11450,11450,11450,11450,0
20240715,162400,198864250,11450,11450,11450,11450,179
20240715,162300,198864250,11450,11450,11450,11450,0
20240715,162200,198864250,11450,11450,11450,11450,0
20240715,162100,198864250,11450,11450,11450,11450,0
20240715,162000,198864250,11450,11450,11450,11450,0
20240715,161900,198864250,11450,11450,11450,11450,0
20240715,161800,198864250,11450,11450,11450,11450,0
20240715,161700,198864250,11450,11450,11450,11450,0
20240715,161600,198864250,11450,11450,11450,11450,0
20240715,161500,198864250,11450,11450,11450,11450,0
20240715,161400,198864250,11450,11450,11450,11450,0
20240715,161300,198864250,11450,11450,11450,11450,0
20240715,161200,198864250,11450,11450,11450,11450,0
20240715,161100,198864250,11450,11450,11450,11450,0
20240715,161000,198864250,11450,11450,11450,11450,0
20240715,160900,198864250,11450,11450,11450,11450,0
20240715,160800,198864250,11450,11450,11450,11450,0
20240715,160700,198864250,11450,11450,11450,11450,0
20240715,160600,198864250,11450,11450,11450,11450,0
20240715,160500,198864250,11450,11450,11450,11450,0
20240715,160400,198864250,11450,11450,11450,11450,0
20240715,160300,198864250,11450,11450,11450,11450,0
20240715,160200,198864250,11450,11450,11450,11450,0
20240715,160100,198864250,11450,11450,11450,11450,0
20240715,160000,198864250,11450,11450,11450,11450,0
20240715,155900,198864250,11450,11450,11450,11450,0
20240715,155800,198864250,11450,11450,11450,11450,0
20240715,155700,198864250,11450,11450,11450,11450,0
20240715,155600,198864250,11450,11450,11450,11450,0
20240715,155500,198864250,11450,11450,11450,11450,0
20240715,155400,198864250,11450,11450,11450,11450,179
20240715,155300,198864250,11450,11450,11450,11450,0
20240715,155200,198864250,11450,11450,11450,11450,0
20240715,155100,198864250,11450,11450,11450,11450,0
20240715,155000,198864250,11450,11450,11450,11450,0
20240715,154900,198864250,11450,11450,11450,11450,0
20240715,154800,198864250,11450,11450,11450,11450,0
20240715,154700,198864250,11450,11450,11450,11450,0
20240715,154600,198864250,11450,11450,11450,11450,0
20240715,154500,198864250,11450,11450,11450,11450,0
20240715,154400,198864250,11450,11450,11450,11450,0
20240715,154300,198864250,11450,11450,11450,11450,0
20240715,154200,198864250,11450,11450,11450,11450,0
20240715,154100,198864250,11450,11450,11450,11450,0
20240715,154000,198864250,11450,11450,11450,11450,0
20240715,153900,198864250,11450,11450,11450,11450,0
20240715,153800,198864250,11450,11450,11450,11450,0
20240715,153700,198864250,11450,11450,11450,11450,0
20240715,153600,198864250,11450,11450,11450,11450,0
20240715,153500,198864250,11450,11450,11450,11450,0
20240715,153400,198864250,11450,11450,11450,11450,0
20240715,153300,198864250,11450,11450,11450,11450,0
20240715,153200,198864250,11450,11450,11450,11450,0
20240715,153100,198864250,11450,11450,11450,11450,0
20240715,153000,198864250,11450,11450,11450,11450,179
20240715,152900,196814700,11440,11440,11440,11440,0
20240715,152800,196814700,11440,11440,11440,11440,0
20240715,152700,196814700,11440,11440,11440,11440,0
20240715,152600,196814700,11440,11440,11440,11440,0
20240715,152500,196814700,11440,11440,11440,11440,0
20240715,152400,196814700,11440,11440,11440,11440,0
20240715,152300,196814700,11440,11440,11440,11440,0
20240715,152200,196814700,11440,11440,11440,11440,0
20240715,152100,196814700,11440,11440,11440,11440,0
20240715,152000,196814700,11440,11440,11440,11440,0
20240715,151900,196814700,11440,11440,11440,11440,1
20240715,151800,196803260,11400,11400,11400,11400,46
20240715,151700,196278860,11440,11410,11440,11410,3
20240715,151600,196244570,11410,11410,11410,11410,4
20240715,151500,196198930,11450,11450,11450,11450,0
20240715,151400,196198930,11450,11450,11450,11450,0
20240715,151300,196198930,11450,11450,11450,11450,0
20240715,151200,196198930,11450,11440,11450,11400,103
20240715,151100,195024090,11400,11400,11400,11400,0
20240715,151000,195024090,11400,11380,11400,11380,2
20240715,150900,195001310,11460,11460,11460,11460,0
20240715,150800,195001310,11460,11460,11460,11460,0
20240715,150700,195001310,11460,11460,11460,11460,0
20240715,150600,195001310,11460,11460,11460,11460,0
20240715,150500,195001310,11460,11460,11460,11460,0
20240715,150400,195001310,11460,11460,11460,11390,21
20240715,150300,194761310,11390,11440,11440,11390,10
20240715,150200,194647160,11390,11440,11450,11390,4
20240715,150100,194601490,11460,11390,11460,11390,345
20240715,150000,190669480,11390,11450,11450,11390,339
20240715,145900,186798070,11460,11460,11460,11460,0
20240715,145800,186798070,11460,11460,11460,11460,0
20240715,145700,186798070,11460,11460,11460,11460,0
20240715,145600,186798070,11460,11460,11460,11460,0
20240715,145500,186798070,11460,11460,11460,11460,0
20240715,145400,186798070,11460,11460,11460,11460,0
20240715,145300,186798070,11460,11460,11460,11460,0
20240715,145200,186798070,11460,11460,11460,11460,9
20240715,145100,186694930,11470,11470,11470,11470,0
20240715,145000,186694930,11470,11470,11470,11470,0
20240715,144900,186694930,11470,11470,11470,11470,0
20240715,144800,186694930,11470,11470,11470,11470,0
20240715,144700,186694930,11470,11470,11470,11470,0
20240715,144600,186694930,11470,11470,11470,11470,0
20240715,144500,186694930,11470,11470,11470,11470,0
20240715,144400,186694930,11470,11470,11470,11470,0
20240715,144300,186694930,11470,11470,11470,11470,6
20240715,144200,186626110,11400,11400,11400,11400,0
20240715,144100,186626110,11400,11420,11470,11400,99
20240715,144000,185493370,11420,11420,11430,11410,72
20240715,143900,184670750,11450,11450,11450,11450,0
20240715,143800,184670750,11450,11450,11450,11450,5
20240715,143700,184613500,11460,11410,11470,11400,229
20240715,143600,181994060,11430,11380,11470,11380,1006
20240715,143500,170493760,11390,11390,11390,11390,0
20240715,143400,170493760,11390,11380,11390,11380,7
20240715,143300,170414040,11390,11380,11390,11380,2
20240715,143200,170391270,11390,11390,11390,11390,1
20240715,143100,170379880,11430,11320,11430,11320,989
20240715,143000,159143430,11300,11300,11300,11300,1
20240715,142900,159132130,11300,11300,11300,11300,0
20240715,142800,159132130,11300,11300,11300,11300,5
20240715,142700,159075630,11300,11300,11300,11300,0
20240715,142600,159075630,11300,11300,11300,11300,1
20240715,142500,159064330,11300,11300,11300,11300,0
20240715,142400,159064330,11300,11300,11300,11300,11
20240715,142300,158940030,11300,11310,11310,11300,249
20240715,142200,156126300,11320,11320,11320,11320,84
20240715,142100,155175420,11320,11320,11320,11320,1
20240715,142000,155164100,11300,11300,11300,11300,154
20240715,141900,153423900,11300,11320,11320,11300,3537
20240715,141800,113451500,11320,11350,11350,11320,1193
20240715,141700,99931070,11350,11380,11380,11350,1424
20240715,141600,83758190,11390,11390,11390,11390,0
20240715,141500,83758190,11390,11390,11390,11390,0
20240715,141400,83758190,11390,11390,11390,11390,0
20240715,141300,83758190,11390,11390,11390,11390,18
20240715,141200,83553170,11390,11400,11410,11390,54
20240715,141100,82937560,11390,11390,11390,11390,50
20240715,141000,82368060,11380,11380,11380,11380,0
20240715,140900,82368060,11380,11380,11380,11380,0
20240715,140800,82368060,11380,11390,11390,11380,43
20240715,140700,81878310,11390,11390,11390,11390,18
20240715,140600,81673290,11400,11400,11400,11400,0
20240715,140500,81673290,11400,11400,11400,11400,0
20240715,140400,81673290,11400,11400,11400,11400,0
20240715,140300,81673290,11400,11400,11400,11400,0
20240715,140200,81673290,11400,11400,11400,11400,0
20240715,140100,81673290,11400,11400,11400,11400,0
20240715,140000,81673290,11400,11400,11400,11400,0
20240715,135900,81673290,11400,11400,11400,11400,0
20240715,135800,81673290,11400,11400,11400,11400,0
20240715,135700,81673290,11400,11400,11400,11400,0
20240715,135600,81673290,11400,11400,11400,11400,0
20240715,135500,81673290,11400,11400,11400,11400,0
20240715,135400,81673290,11400,11400,11400,11400,0
20240715,135300,81673290,11400,11400,11400,11400,30
20240715,135200,81331290,11400,11400,11400,11400,18
20240715,135100,81126090,11400,11400,11400,11400,1
20240715,135000,81114690,11390,11390,11390,11390,1
20240715,134900,81103300,11400,11400,11400,11400,0
20240715,134800,81103300,11400,11400,11400,11400,0
20240715,134700,81103300,11400,11400,11400,11400,0
20240715,134600,81103300,11400,11400,11400,11400,0
20240715,134500,81103300,11400,11400,11400,11400,0
20240715,134400,81103300,11400,11400,11400,11400,0
20240715,134300,81103300,11400,11400,11400,11400,1
20240715,134200,81091900,11390,11390,11390,11390,0
20240715,134100,81091900,11390,11390,11390,11390,0
20240715,134000,81091900,11390,11390,11390,11390,15
20240715,133900,80921050,11410,11410,11410,11410,0
20240715,133800,80921050,11410,11410,11410,11410,0
20240715,133700,80921050,11410,11410,11410,11410,0
20240715,133600,80921050,11410,11410,11410,11410,0
20240715,133500,80921050,11410,11410,11410,11410,0
20240715,133400,80921050,11410,11410,11410,11410,0
20240715,133300,80921050,11410,11410,11410,11410,0
20240715,133200,80921050,11410,11410,11410,11410,0
20240715,133100,80921050,11410,11410,11410,11410,0
20240715,133000,80921050,11410,11410,11410,11410,0
20240715,132900,80921050,11410,11410,11410,11410,0
20240715,132800,80921050,11410,11410,11410,11410,0
20240715,132700,80921050,11410,11410,11410,11410,5
20240715,132600,80864000,11410,11410,11410,11410,0
20240715,132500,80864000,11410,11410,11410,11410,0
20240715,132400,80864000,11410,11410,11410,11410,10
20240715,132300,80749900,11400,11400,11400,11400,0
20240715,132200,80749900,11400,11400,11400,11400,0
20240715,132100,80749900,11400,11400,11400,11400,0
20240715,132000,80749900,11400,11400,11400,11400,0
20240715,131900,80749900,11400,11400,11400,11400,0
20240715,131800,80749900,11400,11400,11400,11400,0
20240715,131700,80749900,11400,11390,11400,11390,43
20240715,131600,80259720,11400,11400,11400,11400,0
20240715,131500,80259720,11400,11400,11400,11400,0
20240715,131400,80259720,11400,11400,11400,11400,0
20240715,131300,80259720,11400,11400,11400,11400,0
20240715,131200,80259720,11400,11400,11400,11400,1
20240715,131100,80248320,11400,11400,11400,11400,0
20240715,131000,80248320,11400,11400,11400,11400,0
20240715,130900,80248320,11400,11400,11400,11400,0
20240715,130800,80248320,11400,11400,11400,11400,0
20240715,130700,80248320,11400,11400,11400,11400,0
20240715,130600,80248320,11400,11400,11400,11400,0
20240715,130500,80248320,11400,11400,11400,11400,0
20240715,130400,80248320,11400,11400,11400,11400,10
20240715,130300,80134320,11400,11400,11400,11400,1
20240715,130200,80122920,11430,11430,11430,11430,0
20240715,130100,80122920,11430,11430,11430,11430,0
20240715,130000,80122920,11430,11430,11430,11430,0
20240715,125900,80122920,11430,11400,11430,11400,109
20240715,125800,78879220,11390,11390,11390,11390,0
20240715,125700,78879220,11390,11390,11390,11390,0
20240715,125600,78879220,11390,11390,11390,11390,0
20240715,125500,78879220,11390,11390,11390,11390,10
20240715,125400,78765320,11390,11390,11390,11390,10
20240715,125300,78651420,11390,11390,11390,11390,10
20240715,125200,78537520,11390,11390,11390,11390,10
20240715,125100,78423620,11390,11400,11400,11390,61
20240715,125000,77728820,11410,11410,11410,11410,0
20240715,124900,77728820,11410,11410,11410,11410,0
20240715,124800,77728820,11410,11410,11410,11410,0
20240715,124700,77728820,11410,11410,11410,11410,1
20240715,124600,77717410,11390,11390,11390,11390,0
20240715,124500,77717410,11390,11400,11400,11390,20
20240715,124400,77489420,11400,11400,11400,11400,1
20240715,124300,77478020,11400,11400,11400,11400,0
20240715,124200,77478020,11400,11400,11400,11400,1
20240715,124100,77466620,11390,11390,11390,11390,0
20240715,124000,77466620,11390,11390,11390,11390,0
20240715,123900,77466620,11390,11390,11390,11390,0
20240715,123800,77466620,11390,11390,11390,11390,0
20240715,123700,77466620,11390,11390,11390,11390,0
20240715,123600,77466620,11390,11390,11390,11390,437
20240715,123500,72489190,11390,11390,11390,11390,0
20240715,123400,72489190,11390,11420,11420,11390,695
20240715,123300,64572730,11450,11450,11450,11450,0
20240715,123200,64572730,11450,11450,11450,11450,0
20240715,123100,64572730,11450,11420,11450,11420,60
20240715,123000,63886820,11420,11420,11420,11420,1
20240715,122900,63875400,11430,11430,11430,11430,0
20240715,122800,63875400,11430,11430,11430,11430,0
20240715,122700,63875400,11430,11430,11430,11430,0
20240715,122600,63875400,11430,11430,11430,11430,0
20240715,122500,63875400,11430,11430,11430,11430,0
20240715,122400,63875400,11430,11430,11430,11430,0
20240715,122300,63875400,11430,11430,11430,11430,0
20240715,122200,63875400,11430,11430,11430,11430,0
20240715,122100,63875400,11430,11410,11430,11410,52
20240715,122000,63281550,11410,11410,11410,11410,0
20240715,121900,63281550,11410,11410,11410,11410,0
20240715,121800,63281550,11410,11410,11410,11410,0
20240715,121700,63281550,11410,11410,11410,11410,0
20240715,121600,63281550,11410,11410,11410,11410,0
20240715,121500,63281550,11410,11410,11410,11410,0
20240715,121400,63281550,11410,11410,11410,11410,0
20240715,121300,63281550,11410,11410,11410,11410,1
20240715,121200,63270140,11420,11420,11420,11420,0
20240715,121100,63270140,11420,11420,11420,11420,0
20240715,121000,63270140,11420,11420,11420,11420,0
20240715,120900,63270140,11420,11420,11420,11420,0
20240715,120800,63270140,11420,11420,11420,11420,0
20240715,120700,63270140,11420,11420,11420,11420,0
20240715,120600,63270140,11420,11420,11420,11420,1
20240715,120500,63258720,11420,11420,11420,11420,0
20240715,120400,63258720,11420,11420,11420,11420,0
20240715,120300,63258720,11420,11420,11420,11420,0
20240715,120200,63258720,11420,11420,11420,11420,0
20240715,120100,63258720,11420,11420,11420,11420,0
20240715,120000,63258720,11420,11420,11420,11420,1
20240715,115900,63247300,11420,11420,11420,11420,0
20240715,115800,63247300,11420,11420,11420,11420,0
20240715,115700,63247300,11420,11420,11420,11420,2
20240715,115600,63224460,11420,11420,11420,11420,0
20240715,115500,63224460,11420,11420,11420,11420,0
20240715,115400,63224460,11420,11420,11420,11420,9
20240715,115300,63121680,11390,11390,11390,11390,0
20240715,115200,63121680,11390,11390,11390,11390,0
20240715,115100,63121680,11390,11390,11390,11390,0
20240715,115000,63121680,11390,11390,11390,11390,0
20240715,114900,63121680,11390,11390,11390,11390,0
20240715,114800,63121680,11390,11390,11390,11390,0
20240715,114700,63121680,11390,11390,11390,11390,0
20240715,114600,63121680,11390,11390,11390,11390,0
20240715,114500,63121680,11390,11450,11450,11390,52
20240715,114400,62529280,11460,11410,11460,11410,10
20240715,114300,62414730,11410,11390,11410,11390,501
20240715,114200,56704970,11390,11390,11390,11390,0
20240715,114100,56704970,11390,11390,11390,11390,0
20240715,114000,56704970,11390,11390,11390,11390,0
20240715,113900,56704970,11390,11390,11390,11390,0
20240715,113800,56704970,11390,11390,11390,11390,0
20240715,113700,56704970,11390,11390,11390,11390,10
20240715,113600,56591070,11380,11380,11380,11380,0
20240715,113500,56591070,11380,11380,11380,11380,0
20240715,113400,56591070,11380,11380,11380,11380,0
20240715,113300,56591070,11380,11380,11380,11380,0
20240715,113200,56591070,11380,11380,11380,11380,0
20240715,113100,56591070,11380,11380,11380,11380,104
20240715,113000,55407550,11390,11390,11390,11390,200
20240715,112900,53129550,11380,11380,11380,11380,0
20240715,112800,53129550,11380,11380,11380,11380,8
20240715,112700,53038510,11380,11380,11380,11380,0
20240715,112600,53038510,11380,11380,11380,11380,0
20240715,112500,53038510,11380,11380,11380,11380,0
20240715,112400,53038510,11380,11380,11380,11380,0
20240715,112300,53038510,11380,11380,11380,11380,0
20240715,112200,53038510,11380,11380,11380,11380,0
20240715,112100,53038510,11380,11380,11380,11380,0
20240715,112000,53038510,11380,11380,11380,11380,0
20240715,111900,53038510,11380,11380,11380,11380,0
20240715,111800,53038510,11380,11380,11380,11380,0
20240715,111700,53038510,11380,11380,11380,11380,0
20240715,111600,53038510,11380,11380,11380,11380,0
20240715,111500,53038510,11380,11380,11380,11380,0
20240715,111400,53038510,11380,11380,11380,11380,87
20240715,111300,52048450,11390,11390,11390,11390,9
20240715,111200,51945940,11390,11390,11390,11390,0
20240715,111100,51945940,11390,11390,11390,11390,0
20240715,111000,51945940,11390,11390,11390,11390,0
20240715,110900,51945940,11390,11390,11390,11390,0
20240715,110800,51945940,11390,11390,11390,11390,0
20240715,110700,51945940,11390,11390,11390,11390,2
20240715,110600,51923160,11380,11380,11380,11380,0
20240715,110500,51923160,11380,11380,11380,11380,0
20240715,110400,51923160,11380,11380,11380,11380,0
20240715,110300,51923160,11380,11380,11380,11380,0
20240715,110200,51923160,11380,11380,11380,11380,0
20240715,110100,51923160,11380,11380,11380,11380,4
20240715,110000,51877640,11390,11390,11390,11390,0
20240715,105900,51877640,11390,11390,11390,11390,0
20240715,105800,51877640,11390,11390,11390,11390,0
20240715,105700,51877640,11390,11390,11390,11390,0
20240715,105600,51877640,11390,11390,11390,11390,0
20240715,105500,51877640,11390,11390,11390,11390,6
20240715,105400,51809300,11390,11390,11390,11390,0
20240715,105300,51809300,11390,11390,11390,11390,0
20240715,105200,51809300,11390,11390,11390,11390,0
20240715,105100,51809300,11390,11390,11390,11390,0
20240715,105000,51809300,11390,11390,11390,11390,0
20240715,104900,51809300,11390,11390,11390,11390,0
20240715,104800,51809300,11390,11390,11390,11390,0
20240715,104700,51809300,11390,11390,11390,11390,0
20240715,104600,51809300,11390,11390,11390,11390,0
20240715,104500,51809300,11390,11390,11390,11390,0
20240715,104400,51809300,11390,11390,11390,11390,0
20240715,104300,51809300,11390,11390,11390,11390,12
20240715,104200,51672620,11390,11390,11390,11390,0
20240715,104100,51672620,11390,11390,11390,11390,0
20240715,104000,51672620,11390,11420,11420,11390,733
20240715,103900,43323330,11470,11470,11470,11470,0
20240715,103800,43323330,11470,11470,11470,11470,0
20240715,103700,43323330,11470,11470,11470,11470,0
20240715,103600,43323330,11470,11470,11470,11470,0
20240715,103500,43323330,11470,11470,11470,11470,0
20240715,103400,43323330,11470,11410,11470,11410,200
20240715,103300,41035830,11410,11410,11410,11410,0
20240715,103200,41035830,11410,11410,11410,11410,0
20240715,103100,41035830,11410,11410,11410,11410,0
20240715,103000,41035830,11410,11410,11410,11410,0
20240715,102900,41035830,11410,11410,11410,11410,0
20240715,102800,41035830,11410,11410,11410,11410,0
20240715,102700,41035830,11410,11410,11410,11410,0
20240715,102600,41035830,11410,11410,11410,11410,1
20240715,102500,41024420,11410,11410,11410,11410,0
20240715,102400,41024420,11410,11410,11410,11410,8
20240715,102300,40933140,11410,11410,11410,11410,0
20240715,102200,40933140,11410,11410,11410,11410,0
20240715,102100,40933140,11410,11410,11410,11410,0
20240715,102000,40933140,11410,11410,11410,11410,0
20240715,101900,40933140,11410,11410,11410,11410,0
20240715,101800,40933140,11410,11410,11410,11410,1
20240715,101700,40921730,11410,11410,11410,11410,0
20240715,101600,40921730,11410,11410,11410,11410,0
20240715,101500,40921730,11410,11410,11410,11410,0
20240715,101400,40921730,11410,11410,11410,11410,0
20240715,101300,40921730,11410,11400,11410,11400,9
20240715,101200,40819060,11400,11400,11400,11400,7
20240715,101100,40739260,11400,11400,11400,11400,0
20240715,101000,40739260,11400,11400,11400,11400,10
20240715,100900,40625260,11400,11400,11400,11400,0
20240715,100800,40625260,11400,11400,11400,11400,1
20240715,100700,40613860,11400,11400,11400,11400,1
20240715,100600,40602460,11400,11400,11400,11400,0
20240715,100500,40602460,11400,11390,11400,11390,15
20240715,100400,40431560,11390,11390,11390,11390,1
20240715,100300,40420170,11390,11390,11390,11390,100
20240715,100200,39281170,11390,11390,11390,11390,0
20240715,100100,39281170,11390,11390,11390,11390,0
20240715,100000,39281170,11390,11390,11390,11390,1
20240715,095900,39269780,11380,11380,11380,11380,0
20240715,095800,39269780,11380,11380,11380,11380,1000
20240715,095700,27889780,11380,11380,11380,11380,0
20240715,095600,27889780,11380,11390,11390,11380,20
20240715,095500,27662080,11380,11380,11380,11380,0
20240715,095400,27662080,11380,11380,11380,11380,0
20240715,095300,27662080,11380,11380,11380,11380,0
20240715,095200,27662080,11380,11390,11390,11380,33
20240715,095100,27286530,11390,11390,11390,11390,0
20240715,095000,27286530,11390,11390,11390,11390,0
20240715,094900,27286530,11390,11390,11390,11390,11
20240715,094800,27161240,11390,11390,11390,11390,0
20240715,094700,27161240,11390,11390,11390,11390,0
20240715,094600,27161240,11390,11390,11390,11390,0
20240715,094500,27161240,11390,11390,11390,11390,0
20240715,094400,27161240,11390,11390,11390,11390,1
20240715,094300,27149850,11390,11390,11390,11390,1
20240715,094200,27138460,11390,11390,11390,11390,22
20240715,094100,26887880,11380,11380,11380,11380,0
20240715,094000,26887880,11380,11380,11380,11380,0
20240715,093900,26887880,11380,11380,11380,11380,0
20240715,093800,26887880,11380,11390,11390,11380,182
20240715,093700,24816700,11390,11390,11390,11390,0
20240715,093600,24816700,11390,11420,11420,11390,457
20240715,093500,19609520,11420,11420,11420,11420,0
20240715,093400,19609520,11420,11420,11420,11420,0
20240715,093300,19609520,11420,11420,11420,11420,0
20240715,093200,19609520,11420,11420,11420,11420,0
20240715,093100,19609520,11420,11420,11420,11420,375
20240715,093000,15327020,11420,11420,11420,11420,0
20240715,092900,15327020,11420,11420,11420,11420,0
20240715,092800,15327020,11420,11420,11420,11420,0
20240715,092700,15327020,11420,11420,11420,11420,0
20240715,092600,15327020,11420,11420,11420,11420,1
20240715,092500,15315600,11420,11420,11420,11420,2
20240715,092400,15292760,11420,11420,11420,11420,0
20240715,092300,15292760,11420,11480,11480,11420,785
20240715,092200,6325620,11480,11470,11480,11460,50
20240715,092100,5751810,11470,11470,11470,11470,3
20240715,092000,5717400,11480,11480,11480,11480,0
20240715,091900,5717400,11480,11460,11480,11460,88
20240715,091800,4707210,11480,11430,11480,11430,104
20240715,091700,3518390,11480,11480,11480,11480,0
20240715,091600,3518390,11480,11430,11480,11430,21
20240715,091500,3277740,11420,11420,11420,11420,0
20240715,091400,3277740,11420,11420,11420,11420,4
20240715,091300,3232060,11430,11440,11440,11430,10
20240715,091200,3117750,11480,11420,11480,11420,162
20240715,091100,1262390,11430,11430,11430,11430,0
20240715,091000,1262390,11430,11430,11430,11430,1
20240715,090900,1250960,11410,11410,11410,11410,0
20240715,090800,1250960,11410,11410,11410,11410,0
20240715,090700,1250960,11410,11410,11410,11410,0
20240715,090600,1250960,11410,11410,11410,11410,0
20240715,090500,1250960,11410,11410,11410,11410,2
20240715,090400,1228140,11460,11460,11460,11460,3
20240715,090300,1193760,11460,11460,11460,11460,7
20240715,090200,1113540,11460,11460,11460,11460,0
20240715,090100,1113540,11460,11460,11460,11460,0
20240715,090000,1113540,11460,11480,11480,11460,97