KissMeData/072870/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195500,82353560,11490,11490,11490,11490,242
20240716,195400,82353560,11490,11490,11490,11490,0
20240716,195300,82353560,11490,11490,11490,11490,0
20240716,195200,82353560,11490,11490,11490,11490,0
20240716,195100,82353560,11490,11490,11490,11490,0
20240716,195000,82353560,11490,11490,11490,11490,0
20240716,194900,82353560,11490,11490,11490,11490,0
20240716,194800,82353560,11490,11490,11490,11490,0
20240716,194700,82353560,11490,11490,11490,11490,0
20240716,194600,82353560,11490,11490,11490,11490,0
20240716,194500,82353560,11490,11490,11490,11490,0
20240716,194400,82353560,11490,11490,11490,11490,0
20240716,194300,82353560,11490,11490,11490,11490,0
20240716,194200,82353560,11490,11490,11490,11490,0
20240716,194100,82353560,11490,11490,11490,11490,0
20240716,194000,82353560,11490,11490,11490,11490,0
20240716,193900,82353560,11490,11490,11490,11490,0
20240716,193800,82353560,11490,11490,11490,11490,0
20240716,193700,82353560,11490,11490,11490,11490,0
20240716,193600,82353560,11490,11490,11490,11490,0
20240716,193500,82353560,11490,11490,11490,11490,0
20240716,193400,82353560,11490,11490,11490,11490,0
20240716,193300,82353560,11490,11490,11490,11490,0
20240716,193200,82353560,11490,11490,11490,11490,0
20240716,193100,82353560,11490,11490,11490,11490,0
20240716,193000,82353560,11490,11490,11490,11490,0
20240716,192900,82353560,11490,11490,11490,11490,0
20240716,192800,82353560,11490,11490,11490,11490,0
20240716,192700,82353560,11490,11490,11490,11490,0
20240716,192600,82353560,11490,11490,11490,11490,0
20240716,192500,82353560,11490,11490,11490,11490,242
20240716,192400,82353560,11490,11490,11490,11490,0
20240716,192300,82353560,11490,11490,11490,11490,0
20240716,192200,82353560,11490,11490,11490,11490,0
20240716,192100,82353560,11490,11490,11490,11490,0
20240716,192000,82353560,11490,11490,11490,11490,0
20240716,191900,82353560,11490,11490,11490,11490,0
20240716,191800,82353560,11490,11490,11490,11490,0
20240716,191700,82353560,11490,11490,11490,11490,0
20240716,191600,82353560,11490,11490,11490,11490,0
20240716,191500,82353560,11490,11490,11490,11490,0
20240716,191400,82353560,11490,11490,11490,11490,0
20240716,191300,82353560,11490,11490,11490,11490,0
20240716,191200,82353560,11490,11490,11490,11490,0
20240716,191100,82353560,11490,11490,11490,11490,0
20240716,191000,82353560,11490,11490,11490,11490,0
20240716,190900,82353560,11490,11490,11490,11490,0
20240716,190800,82353560,11490,11490,11490,11490,0
20240716,190700,82353560,11490,11490,11490,11490,0
20240716,190600,82353560,11490,11490,11490,11490,0
20240716,190500,82353560,11490,11490,11490,11490,0
20240716,190400,82353560,11490,11490,11490,11490,0
20240716,190300,82353560,11490,11490,11490,11490,0
20240716,190200,82353560,11490,11490,11490,11490,0
20240716,190100,82353560,11490,11490,11490,11490,0
20240716,190000,82353560,11490,11490,11490,11490,0
20240716,185900,82353560,11490,11490,11490,11490,0
20240716,185800,82353560,11490,11490,11490,11490,0
20240716,185700,82353560,11490,11490,11490,11490,0
20240716,185600,82353560,11490,11490,11490,11490,0
20240716,185500,82353560,11490,11490,11490,11490,242
20240716,185400,82353560,11490,11490,11490,11490,0
20240716,185300,82353560,11490,11490,11490,11490,0
20240716,185200,82353560,11490,11490,11490,11490,0
20240716,185100,82353560,11490,11490,11490,11490,0
20240716,185000,82353560,11490,11490,11490,11490,0
20240716,184900,82353560,11490,11490,11490,11490,0
20240716,184800,82353560,11490,11490,11490,11490,0
20240716,184700,82353560,11490,11490,11490,11490,0
20240716,184600,82353560,11490,11490,11490,11490,0
20240716,184500,82353560,11490,11490,11490,11490,0
20240716,184400,82353560,11490,11490,11490,11490,0
20240716,184300,82353560,11490,11490,11490,11490,0
20240716,184200,82353560,11490,11490,11490,11490,0
20240716,184100,82353560,11490,11490,11490,11490,0
20240716,184000,82353560,11490,11490,11490,11490,0
20240716,183900,82353560,11490,11490,11490,11490,0
20240716,183800,82353560,11490,11490,11490,11490,0
20240716,183700,82353560,11490,11490,11490,11490,0
20240716,183600,82353560,11490,11490,11490,11490,0
20240716,183500,82353560,11490,11490,11490,11490,0
20240716,183400,82353560,11490,11490,11490,11490,0
20240716,183300,82353560,11490,11490,11490,11490,0
20240716,183200,82353560,11490,11490,11490,11490,0
20240716,183100,82353560,11490,11490,11490,11490,0
20240716,183000,82353560,11490,11490,11490,11490,0
20240716,182900,82353560,11490,11490,11490,11490,0
20240716,182800,82353560,11490,11490,11490,11490,0
20240716,182700,82353560,11490,11490,11490,11490,0
20240716,182600,82353560,11490,11490,11490,11490,0
20240716,182500,82353560,11490,11490,11490,11490,242
20240716,182400,82353560,11490,11490,11490,11490,0
20240716,182300,82353560,11490,11490,11490,11490,0
20240716,182200,82353560,11490,11490,11490,11490,0
20240716,182100,82353560,11490,11490,11490,11490,0
20240716,182000,82353560,11490,11490,11490,11490,0
20240716,181900,82353560,11490,11490,11490,11490,0
20240716,181800,82353560,11490,11490,11490,11490,0
20240716,181700,82353560,11490,11490,11490,11490,0
20240716,181600,82353560,11490,11490,11490,11490,0
20240716,181500,82353560,11490,11490,11490,11490,0
20240716,181400,82353560,11490,11490,11490,11490,0
20240716,181300,82353560,11490,11490,11490,11490,0
20240716,181200,82353560,11490,11490,11490,11490,0
20240716,181100,82353560,11490,11490,11490,11490,0
20240716,181000,82353560,11490,11490,11490,11490,0
20240716,180900,82353560,11490,11490,11490,11490,0
20240716,180800,82353560,11490,11490,11490,11490,0
20240716,180700,82353560,11490,11490,11490,11490,0
20240716,180600,82353560,11490,11490,11490,11490,0
20240716,180500,82353560,11490,11490,11490,11490,0
20240716,180400,82353560,11490,11490,11490,11490,0
20240716,180300,82353560,11490,11490,11490,11490,0
20240716,180200,82353560,11490,11490,11490,11490,0
20240716,180100,82353560,11490,11490,11490,11490,0
20240716,180000,82353560,11490,11490,11490,11490,0
20240716,175900,82353560,11490,11490,11490,11490,0
20240716,175800,82353560,11490,11490,11490,11490,0
20240716,175700,82353560,11490,11490,11490,11490,0
20240716,175600,82353560,11490,11490,11490,11490,0
20240716,175500,82353560,11490,11490,11490,11490,242
20240716,175400,82353560,11490,11490,11490,11490,0
20240716,175300,82353560,11490,11490,11490,11490,0
20240716,175200,82353560,11490,11490,11490,11490,0
20240716,175100,82353560,11490,11490,11490,11490,0
20240716,175000,82353560,11490,11490,11490,11490,0
20240716,174900,82353560,11490,11490,11490,11490,0
20240716,174800,82353560,11490,11490,11490,11490,0
20240716,174700,82353560,11490,11490,11490,11490,0
20240716,174600,82353560,11490,11490,11490,11490,0
20240716,174500,82353560,11490,11490,11490,11490,0
20240716,174400,82353560,11490,11490,11490,11490,0
20240716,174300,82353560,11490,11490,11490,11490,0
20240716,174200,82353560,11490,11490,11490,11490,0
20240716,174100,82353560,11490,11490,11490,11490,0
20240716,174000,82353560,11490,11490,11490,11490,0
20240716,173900,82353560,11490,11490,11490,11490,0
20240716,173800,82353560,11490,11490,11490,11490,0
20240716,173700,82353560,11490,11490,11490,11490,0
20240716,173600,82353560,11490,11490,11490,11490,0
20240716,173500,82353560,11490,11490,11490,11490,0
20240716,173400,82353560,11490,11490,11490,11490,0
20240716,173300,82353560,11490,11490,11490,11490,0
20240716,173200,82353560,11490,11490,11490,11490,0
20240716,173100,82353560,11490,11490,11490,11490,0
20240716,173000,82353560,11490,11490,11490,11490,0
20240716,172900,82353560,11490,11490,11490,11490,0
20240716,172800,82353560,11490,11490,11490,11490,0
20240716,172700,82353560,11490,11490,11490,11490,0
20240716,172600,82353560,11490,11490,11490,11490,0
20240716,172500,82353560,11490,11490,11490,11490,242
20240716,172400,82353560,11490,11490,11490,11490,0
20240716,172300,82353560,11490,11490,11490,11490,0
20240716,172200,82353560,11490,11490,11490,11490,0
20240716,172100,82353560,11490,11490,11490,11490,0
20240716,172000,82353560,11490,11490,11490,11490,0
20240716,171900,82353560,11490,11490,11490,11490,0
20240716,171800,82353560,11490,11490,11490,11490,0
20240716,171700,82353560,11490,11490,11490,11490,0
20240716,171600,82353560,11490,11490,11490,11490,0
20240716,171500,82353560,11490,11490,11490,11490,0
20240716,171400,82353560,11490,11490,11490,11490,0
20240716,171300,82353560,11490,11490,11490,11490,0
20240716,171200,82353560,11490,11490,11490,11490,0
20240716,171100,82353560,11490,11490,11490,11490,0
20240716,171000,82353560,11490,11490,11490,11490,0
20240716,170900,82353560,11490,11490,11490,11490,0
20240716,170800,82353560,11490,11490,11490,11490,0
20240716,170700,82353560,11490,11490,11490,11490,0
20240716,170600,82353560,11490,11490,11490,11490,0
20240716,170500,82353560,11490,11490,11490,11490,0
20240716,170400,82353560,11490,11490,11490,11490,0
20240716,170300,82353560,11490,11490,11490,11490,0
20240716,170200,82353560,11490,11490,11490,11490,0
20240716,170100,82353560,11490,11490,11490,11490,0
20240716,170000,82353560,11490,11490,11490,11490,0
20240716,165900,82353560,11490,11490,11490,11490,0
20240716,165800,82353560,11490,11490,11490,11490,0
20240716,165700,82353560,11490,11490,11490,11490,0
20240716,165600,82353560,11490,11490,11490,11490,0
20240716,165500,82353560,11490,11490,11490,11490,242
20240716,165400,82353560,11490,11490,11490,11490,0
20240716,165300,82353560,11490,11490,11490,11490,0
20240716,165200,82353560,11490,11490,11490,11490,0
20240716,165100,82353560,11490,11490,11490,11490,0
20240716,165000,82353560,11490,11490,11490,11490,0
20240716,164900,82353560,11490,11490,11490,11490,0
20240716,164800,82353560,11490,11490,11490,11490,0
20240716,164700,82353560,11490,11490,11490,11490,0
20240716,164600,82353560,11490,11490,11490,11490,0
20240716,164500,82353560,11490,11490,11490,11490,0
20240716,164400,82353560,11490,11490,11490,11490,0
20240716,164300,82353560,11490,11490,11490,11490,0
20240716,164200,82353560,11490,11490,11490,11490,0
20240716,164100,82353560,11490,11490,11490,11490,0
20240716,164000,82353560,11490,11490,11490,11490,0
20240716,163900,82353560,11490,11490,11490,11490,0
20240716,163800,82353560,11490,11490,11490,11490,0
20240716,163700,82353560,11490,11490,11490,11490,0
20240716,163600,82353560,11490,11490,11490,11490,0
20240716,163500,82353560,11490,11490,11490,11490,0
20240716,163400,82353560,11490,11490,11490,11490,0
20240716,163300,82353560,11490,11490,11490,11490,0
20240716,163200,82353560,11490,11490,11490,11490,0
20240716,163100,82353560,11490,11490,11490,11490,0
20240716,163000,82353560,11490,11490,11490,11490,0
20240716,162900,82353560,11490,11490,11490,11490,0
20240716,162800,82353560,11490,11490,11490,11490,0
20240716,162700,82353560,11490,11490,11490,11490,0
20240716,162600,82353560,11490,11490,11490,11490,0
20240716,162500,82353560,11490,11490,11490,11490,242
20240716,162400,82353560,11490,11490,11490,11490,0
20240716,162300,82353560,11490,11490,11490,11490,0
20240716,162200,82353560,11490,11490,11490,11490,0
20240716,162100,82353560,11490,11490,11490,11490,0
20240716,162000,82353560,11490,11490,11490,11490,0
20240716,161900,82353560,11490,11490,11490,11490,0
20240716,161800,82353560,11490,11490,11490,11490,0
20240716,161700,82353560,11490,11490,11490,11490,0
20240716,161600,82353560,11490,11490,11490,11490,0
20240716,161500,82353560,11490,11490,11490,11490,0
20240716,161400,82353560,11490,11490,11490,11490,0
20240716,161300,82353560,11490,11490,11490,11490,0
20240716,161200,82353560,11490,11490,11490,11490,0
20240716,161100,82353560,11490,11490,11490,11490,0
20240716,161000,82353560,11490,11490,11490,11490,0
20240716,160900,82353560,11490,11490,11490,11490,0
20240716,160800,82353560,11490,11490,11490,11490,0
20240716,160700,82353560,11490,11490,11490,11490,0
20240716,160600,82353560,11490,11490,11490,11490,0
20240716,160500,82353560,11490,11490,11490,11490,0
20240716,160400,82353560,11490,11490,11490,11490,0
20240716,160300,82353560,11490,11490,11490,11490,0
20240716,160200,82353560,11490,11490,11490,11490,0
20240716,160100,82353560,11490,11490,11490,11490,0
20240716,160000,82353560,11490,11490,11490,11490,0
20240716,155900,82353560,11490,11490,11490,11490,0
20240716,155800,82353560,11490,11490,11490,11490,0
20240716,155700,82353560,11490,11490,11490,11490,0
20240716,155600,82353560,11490,11490,11490,11490,0
20240716,155500,82353560,11490,11490,11490,11490,242
20240716,155400,82353560,11490,11490,11490,11490,0
20240716,155300,82353560,11490,11490,11490,11490,0
20240716,155200,82353560,11490,11490,11490,11490,0
20240716,155100,82353560,11490,11490,11490,11490,0
20240716,155000,82353560,11490,11490,11490,11490,0
20240716,154900,82353560,11490,11490,11490,11490,0
20240716,154800,82353560,11490,11490,11490,11490,0
20240716,154700,82353560,11490,11490,11490,11490,0
20240716,154600,82353560,11490,11490,11490,11490,0
20240716,154500,82353560,11490,11490,11490,11490,0
20240716,154400,82353560,11490,11490,11490,11490,0
20240716,154300,82353560,11490,11490,11490,11490,0
20240716,154200,82353560,11490,11490,11490,11490,0
20240716,154100,82353560,11490,11490,11490,11490,0
20240716,154000,82353560,11490,11490,11490,11490,0
20240716,153900,82353560,11490,11490,11490,11490,0
20240716,153800,82353560,11490,11490,11490,11490,0
20240716,153700,82353560,11490,11490,11490,11490,0
20240716,153600,82353560,11490,11490,11490,11490,0
20240716,153500,82353560,11490,11490,11490,11490,0
20240716,153400,82353560,11490,11490,11490,11490,0
20240716,153300,82353560,11490,11490,11490,11490,0
20240716,153200,82353560,11490,11490,11490,11490,0
20240716,153100,82353560,11490,11490,11490,11490,0
20240716,153000,82353560,11490,11490,11490,11490,242
20240716,152900,79572980,11490,11490,11490,11490,0
20240716,152800,79572980,11490,11490,11490,11490,0
20240716,152700,79572980,11490,11490,11490,11490,0
20240716,152600,79572980,11490,11490,11490,11490,0
20240716,152500,79572980,11490,11490,11490,11490,0
20240716,152400,79572980,11490,11490,11490,11490,0
20240716,152300,79572980,11490,11490,11490,11490,0
20240716,152200,79572980,11490,11490,11490,11490,0
20240716,152100,79572980,11490,11490,11490,11490,0
20240716,152000,79572980,11490,11490,11490,11490,0
20240716,151900,79572980,11490,11470,11490,11470,55
20240716,151800,78941620,11480,11480,11480,11480,15
20240716,151700,78769420,11480,11480,11480,11480,10
20240716,151600,78654620,11500,11500,11500,11500,0
20240716,151500,78654620,11500,11500,11500,11500,0
20240716,151400,78654620,11500,11500,11500,11500,0
20240716,151300,78654620,11500,11500,11500,11500,0
20240716,151200,78654620,11500,11470,11500,11380,718
20240716,151100,70408950,11480,11390,11480,11390,1006
20240716,151000,58930780,11390,11390,11390,11390,0
20240716,150900,58930780,11390,11390,11390,11390,0
20240716,150800,58930780,11390,11390,11390,11390,0
20240716,150700,58930780,11390,11390,11390,11390,0
20240716,150600,58930780,11390,11390,11390,11390,0
20240716,150500,58930780,11390,11390,11390,11390,0
20240716,150400,58930780,11390,11390,11390,11390,0
20240716,150300,58930780,11390,11390,11390,11390,0
20240716,150200,58930780,11390,11390,11390,11390,0
20240716,150100,58930780,11390,11390,11390,11390,0
20240716,150000,58930780,11390,11390,11390,11390,0
20240716,145900,58930780,11390,11390,11390,11390,0
20240716,145800,58930780,11390,11370,11390,11370,102
20240716,145700,57771020,11370,11370,11370,11370,0
20240716,145600,57771020,11370,11370,11370,11370,60
20240716,145500,57088820,11360,11360,11360,11360,0
20240716,145400,57088820,11360,11360,11360,11360,0
20240716,145300,57088820,11360,11360,11360,11360,0
20240716,145200,57088820,11360,11360,11360,11360,0
20240716,145100,57088820,11360,11360,11360,11360,0
20240716,145000,57088820,11360,11370,11370,11360,190
20240716,144900,54930020,11380,11380,11380,11380,0
20240716,144800,54930020,11380,11380,11380,11380,0
20240716,144700,54930020,11380,11380,11380,11380,0
20240716,144600,54930020,11380,11380,11380,11380,0
20240716,144500,54930020,11380,11380,11380,11380,0
20240716,144400,54930020,11380,11380,11380,11380,0
20240716,144300,54930020,11380,11380,11380,11380,0
20240716,144200,54930020,11380,11380,11380,11380,0
20240716,144100,54930020,11380,11380,11380,11380,0
20240716,144000,54930020,11380,11380,11380,11380,0
20240716,143900,54930020,11380,11380,11380,11380,5
20240716,143800,54873120,11370,11370,11370,11370,0
20240716,143700,54873120,11370,11370,11370,11370,0
20240716,143600,54873120,11370,11380,11380,11370,138
20240716,143500,53303850,11380,11380,11380,11380,0
20240716,143400,53303850,11380,11390,11390,11380,10
20240716,143300,53190030,11400,11400,11400,11400,0
20240716,143200,53190030,11400,11400,11400,11400,0
20240716,143100,53190030,11400,11400,11400,11400,0
20240716,143000,53190030,11400,11400,11400,11400,0
20240716,142900,53190030,11400,11400,11400,11400,0
20240716,142800,53190030,11400,11400,11400,11400,0
20240716,142700,53190030,11400,11400,11400,11400,0
20240716,142600,53190030,11400,11390,11400,11390,4
20240716,142500,53144450,11400,11400,11400,11400,0
20240716,142400,53144450,11400,11400,11400,11400,0
20240716,142300,53144450,11400,11390,11400,11390,98
20240716,142200,52027280,11380,11380,11380,11380,0
20240716,142100,52027280,11380,11380,11380,11380,0
20240716,142000,52027280,11380,11390,11390,11380,68
20240716,141900,51253060,11400,11390,11400,11390,40
20240716,141800,50797260,11390,11390,11390,11390,0
20240716,141700,50797260,11390,11390,11390,11390,10
20240716,141600,50683360,11400,11400,11400,11400,6
20240716,141500,50614960,11390,11390,11390,11390,0
20240716,141400,50614960,11390,11390,11390,11390,0
20240716,141300,50614960,11390,11390,11390,11390,0
20240716,141200,50614960,11390,11390,11390,11390,0
20240716,141100,50614960,11390,11390,11390,11390,0
20240716,141000,50614960,11390,11390,11390,11390,0
20240716,140900,50614960,11390,11390,11390,11390,0
20240716,140800,50614960,11390,11390,11390,11390,0
20240716,140700,50614960,11390,11390,11390,11390,0
20240716,140600,50614960,11390,11390,11390,11390,40
20240716,140500,50159360,11390,11390,11390,11390,0
20240716,140400,50159360,11390,11390,11390,11390,0
20240716,140300,50159360,11390,11390,11390,11390,0
20240716,140200,50159360,11390,11390,11390,11390,40
20240716,140100,49703760,11390,11390,11390,11390,0
20240716,140000,49703760,11390,11390,11390,11390,0
20240716,135900,49703760,11390,11390,11390,11390,0
20240716,135800,49703760,11390,11390,11390,11390,0
20240716,135700,49703760,11390,11390,11390,11390,0
20240716,135600,49703760,11390,11390,11390,11390,0
20240716,135500,49703760,11390,11390,11390,11390,0
20240716,135400,49703760,11390,11390,11390,11390,0
20240716,135300,49703760,11390,11390,11390,11390,0
20240716,135200,49703760,11390,11390,11390,11390,2
20240716,135100,49680980,11390,11390,11390,11390,0
20240716,135000,49680980,11390,11390,11390,11390,0
20240716,134900,49680980,11390,11390,11390,11390,0
20240716,134800,49680980,11390,11390,11390,11390,0
20240716,134700,49680980,11390,11390,11390,11390,0
20240716,134600,49680980,11390,11390,11390,11390,0
20240716,134500,49680980,11390,11390,11390,11390,0
20240716,134400,49680980,11390,11390,11390,11390,0
20240716,134300,49680980,11390,11390,11390,11390,0
20240716,134200,49680980,11390,11390,11390,11390,0
20240716,134100,49680980,11390,11390,11390,11390,0
20240716,134000,49680980,11390,11390,11390,11390,0
20240716,133900,49680980,11390,11390,11390,11390,17
20240716,133800,49487350,11400,11400,11400,11400,0
20240716,133700,49487350,11400,11400,11400,11400,0
20240716,133600,49487350,11400,11400,11400,11400,0
20240716,133500,49487350,11400,11400,11400,11400,0
20240716,133400,49487350,11400,11400,11400,11400,0
20240716,133300,49487350,11400,11400,11400,11400,0
20240716,133200,49487350,11400,11400,11400,11400,0
20240716,133100,49487350,11400,11400,11400,11400,0
20240716,133000,49487350,11400,11400,11400,11400,0
20240716,132900,49487350,11400,11400,11400,11400,37
20240716,132800,49065550,11400,11400,11400,11400,0
20240716,132700,49065550,11400,11400,11400,11400,0
20240716,132600,49065550,11400,11400,11400,11400,0
20240716,132500,49065550,11400,11400,11400,11400,0
20240716,132400,49065550,11400,11400,11400,11400,0
20240716,132300,49065550,11400,11400,11400,11400,0
20240716,132200,49065550,11400,11400,11400,11400,0
20240716,132100,49065550,11400,11400,11400,11400,0
20240716,132000,49065550,11400,11400,11400,11400,0
20240716,131900,49065550,11400,11400,11400,11400,0
20240716,131800,49065550,11400,11400,11400,11400,0
20240716,131700,49065550,11400,11400,11400,11400,0
20240716,131600,49065550,11400,11400,11400,11400,0
20240716,131500,49065550,11400,11400,11400,11400,15
20240716,131400,48894550,11400,11400,11400,11400,0
20240716,131300,48894550,11400,11400,11400,11400,0
20240716,131200,48894550,11400,11400,11400,11400,0
20240716,131100,48894550,11400,11400,11400,11400,0
20240716,131000,48894550,11400,11400,11400,11400,0
20240716,130900,48894550,11400,11400,11400,11400,1
20240716,130800,48883150,11400,11400,11400,11400,2
20240716,130700,48860350,11400,11400,11400,11400,0
20240716,130600,48860350,11400,11400,11400,11400,0
20240716,130500,48860350,11400,11400,11400,11400,0
20240716,130400,48860350,11400,11400,11400,11400,0
20240716,130300,48860350,11400,11400,11400,11400,0
20240716,130200,48860350,11400,11400,11400,11400,0
20240716,130100,48860350,11400,11400,11400,11400,0
20240716,130000,48860350,11400,11410,11410,11400,3
20240716,125900,48826130,11410,11410,11410,11410,0
20240716,125800,48826130,11410,11410,11410,11410,0
20240716,125700,48826130,11410,11410,11410,11410,0
20240716,125600,48826130,11410,11410,11410,11410,0
20240716,125500,48826130,11410,11410,11410,11410,0
20240716,125400,48826130,11410,11410,11410,11410,0
20240716,125300,48826130,11410,11410,11410,11410,7
20240716,125200,48746260,11410,11410,11410,11410,0
20240716,125100,48746260,11410,11410,11410,11410,0
20240716,125000,48746260,11410,11410,11410,11410,0
20240716,124900,48746260,11410,11410,11410,11410,0
20240716,124800,48746260,11410,11410,11410,11410,0
20240716,124700,48746260,11410,11410,11420,11410,8
20240716,124600,48654930,11420,11410,11420,11410,132
20240716,124500,47147500,11420,11420,11420,11420,0
20240716,124400,47147500,11420,11420,11420,11420,0
20240716,124300,47147500,11420,11410,11420,11410,8
20240716,124200,47056150,11420,11420,11420,11420,0
20240716,124100,47056150,11420,11420,11420,11420,0
20240716,124000,47056150,11420,11420,11420,11420,0
20240716,123900,47056150,11420,11420,11420,11420,0
20240716,123800,47056150,11420,11400,11420,11400,6
20240716,123700,46987710,11400,11400,11400,11400,0
20240716,123600,46987710,11400,11400,11400,11400,0
20240716,123500,46987710,11400,11400,11400,11400,0
20240716,123400,46987710,11400,11400,11400,11400,0
20240716,123300,46987710,11400,11400,11400,11400,0
20240716,123200,46987710,11400,11400,11400,11400,0
20240716,123100,46987710,11400,11400,11400,11400,5
20240716,123000,46930710,11400,11400,11400,11400,0
20240716,122900,46930710,11400,11400,11400,11400,0
20240716,122800,46930710,11400,11400,11400,11400,0
20240716,122700,46930710,11400,11400,11400,11400,0
20240716,122600,46930710,11400,11400,11400,11400,0
20240716,122500,46930710,11400,11400,11400,11400,0
20240716,122400,46930710,11400,11400,11400,11400,70
20240716,122300,46132710,11400,11400,11400,11400,0
20240716,122200,46132710,11400,11390,11400,11390,3
20240716,122100,46098520,11400,11400,11400,11400,0
20240716,122000,46098520,11400,11400,11400,11400,23
20240716,121900,45836320,11400,11400,11400,11400,1
20240716,121800,45824920,11400,11400,11400,11400,0
20240716,121700,45824920,11400,11400,11400,11400,0
20240716,121600,45824920,11400,11400,11400,11400,0
20240716,121500,45824920,11400,11400,11400,11400,0
20240716,121400,45824920,11400,11400,11400,11400,0
20240716,121300,45824920,11400,11400,11400,11400,0
20240716,121200,45824920,11400,11400,11400,11400,0
20240716,121100,45824920,11400,11400,11400,11400,0
20240716,121000,45824920,11400,11400,11400,11400,0
20240716,120900,45824920,11400,11400,11400,11400,0
20240716,120800,45824920,11400,11400,11400,11400,0
20240716,120700,45824920,11400,11400,11400,11400,0
20240716,120600,45824920,11400,11400,11400,11400,0
20240716,120500,45824920,11400,11400,11400,11400,0
20240716,120400,45824920,11400,11400,11400,11400,0
20240716,120300,45824920,11400,11400,11400,11400,29
20240716,120200,45494320,11400,11400,11400,11400,1
20240716,120100,45482920,11400,11400,11400,11400,0
20240716,120000,45482920,11400,11400,11400,11400,0
20240716,115900,45482920,11400,11400,11400,11400,0
20240716,115800,45482920,11400,11400,11400,11400,100
20240716,115700,44342920,11400,11400,11400,11400,0
20240716,115600,44342920,11400,11400,11400,11400,0
20240716,115500,44342920,11400,11400,11400,11400,0
20240716,115400,44342920,11400,11400,11400,11400,1
20240716,115300,44331520,11400,11400,11400,11400,0
20240716,115200,44331520,11400,11400,11400,11400,0
20240716,115100,44331520,11400,11400,11400,11400,0
20240716,115000,44331520,11400,11400,11400,11400,0
20240716,114900,44331520,11400,11400,11400,11400,0
20240716,114800,44331520,11400,11400,11400,11400,0
20240716,114700,44331520,11400,11400,11400,11400,0
20240716,114600,44331520,11400,11400,11400,11400,0
20240716,114500,44331520,11400,11400,11400,11400,2
20240716,114400,44308720,11400,11390,11400,11390,121
20240716,114300,42929330,11390,11390,11390,11390,170
20240716,114200,40993030,11380,11380,11380,11380,0
20240716,114100,40993030,11380,11380,11380,11380,0
20240716,114000,40993030,11380,11380,11380,11380,0
20240716,113900,40993030,11380,11370,11390,11370,93
20240716,113800,39934240,11370,11370,11370,11370,0
20240716,113700,39934240,11370,11370,11370,11370,0
20240716,113600,39934240,11370,11370,11370,11370,0
20240716,113500,39934240,11370,11370,11370,11370,0
20240716,113400,39934240,11370,11370,11370,11370,0
20240716,113300,39934240,11370,11370,11370,11370,0
20240716,113200,39934240,11370,11370,11370,11370,0
20240716,113100,39934240,11370,11370,11370,11370,0
20240716,113000,39934240,11370,11370,11370,11370,0
20240716,112900,39934240,11370,11370,11370,11370,5
20240716,112800,39877390,11370,11370,11370,11370,0
20240716,112700,39877390,11370,11370,11370,11370,0
20240716,112600,39877390,11370,11370,11370,11370,2
20240716,112500,39854650,11370,11370,11370,11370,0
20240716,112400,39854650,11370,11370,11370,11370,0
20240716,112300,39854650,11370,11370,11370,11370,0
20240716,112200,39854650,11370,11370,11370,11370,9
20240716,112100,39752320,11370,11370,11370,11370,4
20240716,112000,39706840,11380,11380,11380,11380,0
20240716,111900,39706840,11380,11380,11380,11380,0
20240716,111800,39706840,11380,11380,11380,11380,0
20240716,111700,39706840,11380,11380,11380,11370,1011
20240716,111600,28211740,11390,11390,11390,11390,0
20240716,111500,28211740,11390,11390,11390,11390,0
20240716,111400,28211740,11390,11390,11390,11390,2
20240716,111300,28188960,11370,11370,11370,11370,28
20240716,111200,27870600,11380,11380,11380,11380,0
20240716,111100,27870600,11380,11380,11380,11380,0
20240716,111000,27870600,11380,11380,11380,11380,0
20240716,110900,27870600,11380,11380,11380,11380,0
20240716,110800,27870600,11380,11380,11380,11380,0
20240716,110700,27870600,11380,11380,11380,11380,0
20240716,110600,27870600,11380,11380,11380,11380,0
20240716,110500,27870600,11380,11380,11380,11380,0
20240716,110400,27870600,11380,11380,11380,11380,355
20240716,110300,23830700,11380,11380,11380,11380,0
20240716,110200,23830700,11380,11380,11380,11380,0
20240716,110100,23830700,11380,11380,11380,11380,25
20240716,110000,23546200,11380,11380,11380,11380,1
20240716,105900,23534820,11380,11380,11380,11380,0
20240716,105800,23534820,11380,11380,11380,11380,0
20240716,105700,23534820,11380,11380,11380,11380,0
20240716,105600,23534820,11380,11380,11380,11380,0
20240716,105500,23534820,11380,11380,11380,11380,25
20240716,105400,23250320,11380,11380,11380,11380,0
20240716,105300,23250320,11380,11380,11380,11380,0
20240716,105200,23250320,11380,11380,11380,11380,0
20240716,105100,23250320,11380,11380,11380,11380,0
20240716,105000,23250320,11380,11380,11380,11380,0
20240716,104900,23250320,11380,11380,11380,11380,0
20240716,104800,23250320,11380,11380,11380,11380,0
20240716,104700,23250320,11380,11380,11380,11380,0
20240716,104600,23250320,11380,11380,11380,11380,0
20240716,104500,23250320,11380,11380,11380,11380,0
20240716,104400,23250320,11380,11380,11380,11380,3
20240716,104300,23216180,11380,11380,11380,11380,52
20240716,104200,22624420,11380,11380,11380,11380,1
20240716,104100,22613040,11380,11380,11380,11380,0
20240716,104000,22613040,11380,11380,11380,11380,27
20240716,103900,22305780,11370,11370,11370,11370,0
20240716,103800,22305780,11370,11370,11370,11370,0
20240716,103700,22305780,11370,11370,11370,11370,0
20240716,103600,22305780,11370,11370,11370,11370,0
20240716,103500,22305780,11370,11370,11370,11370,0
20240716,103400,22305780,11370,11370,11370,11370,0
20240716,103300,22305780,11370,11370,11370,11370,0
20240716,103200,22305780,11370,11370,11370,11370,0
20240716,103100,22305780,11370,11380,11390,11370,7
20240716,103000,22226100,11390,11390,11390,11390,33
20240716,102900,21850230,11380,11380,11380,11380,2
20240716,102800,21827470,11370,11370,11370,11370,0
20240716,102700,21827470,11370,11370,11370,11370,0
20240716,102600,21827470,11370,11370,11370,11370,0
20240716,102500,21827470,11370,11370,11370,11370,3
20240716,102400,21793360,11370,11370,11370,11370,0
20240716,102300,21793360,11370,11370,11370,11370,0
20240716,102200,21793360,11370,11380,11390,11370,255
20240716,102100,18889740,11380,11380,11380,11380,3
20240716,102000,18855600,11380,11380,11380,11380,1
20240716,101900,18844220,11380,11380,11380,11380,0
20240716,101800,18844220,11380,11380,11380,11380,0
20240716,101700,18844220,11380,11380,11380,11380,0
20240716,101600,18844220,11380,11380,11380,11380,0
20240716,101500,18844220,11380,11380,11380,11380,17
20240716,101400,18650760,11380,11380,11380,11380,0
20240716,101300,18650760,11380,11380,11380,11380,0
20240716,101200,18650760,11380,11380,11380,11380,0
20240716,101100,18650760,11380,11380,11380,11380,3
20240716,101000,18616620,11380,11380,11380,11380,6
20240716,100900,18548340,11390,11390,11390,11390,30
20240716,100800,18206640,11390,11390,11390,11390,0
20240716,100700,18206640,11390,11390,11390,11390,0
20240716,100600,18206640,11390,11390,11390,11390,0
20240716,100500,18206640,11390,11390,11390,11390,0
20240716,100400,18206640,11390,11390,11390,11390,0
20240716,100300,18206640,11390,11390,11390,11390,0
20240716,100200,18206640,11390,11390,11390,11390,0
20240716,100100,18206640,11390,11390,11390,11390,5
20240716,100000,18149690,11390,11390,11390,11390,1
20240716,095900,18138300,11390,11390,11390,11390,0
20240716,095800,18138300,11390,11390,11390,11390,13
20240716,095700,17990230,11390,11390,11390,11390,1
20240716,095600,17978840,11390,11390,11390,11390,0
20240716,095500,17978840,11390,11390,11390,11390,4
20240716,095400,17933280,11390,11390,11390,11390,0
20240716,095300,17933280,11390,11390,11390,11390,0
20240716,095200,17933280,11390,11390,11390,11390,1
20240716,095100,17921890,11400,11400,11400,11400,0
20240716,095000,17921890,11400,11400,11400,11400,0
20240716,094900,17921890,11400,11400,11400,11400,0
20240716,094800,17921890,11400,11400,11400,11400,0
20240716,094700,17921890,11400,11400,11400,11400,0
20240716,094600,17921890,11400,11400,11400,11400,0
20240716,094500,17921890,11400,11400,11400,11400,1
20240716,094400,17910490,11400,11400,11400,11400,0
20240716,094300,17910490,11400,11430,11430,11400,351
20240716,094200,13908520,11450,11450,11450,11450,0
20240716,094100,13908520,11450,11440,11450,11430,6
20240716,094000,13839870,11440,11440,11440,11440,0
20240716,093900,13839870,11440,11440,11440,11440,1
20240716,093800,13828430,11450,11450,11450,11450,0
20240716,093700,13828430,11450,11450,11450,11450,0
20240716,093600,13828430,11450,11450,11450,11450,0
20240716,093500,13828430,11450,11450,11450,11450,0
20240716,093400,13828430,11450,11450,11450,11450,0
20240716,093300,13828430,11450,11450,11450,11450,185
20240716,093200,11710180,11450,11450,11450,11450,315
20240716,093100,8103430,11450,11450,11450,11450,0
20240716,093000,8103430,11450,11450,11450,11450,0
20240716,092900,8103430,11450,11450,11450,11450,1
20240716,092800,8091980,11460,11460,11460,11460,0
20240716,092700,8091980,11460,11460,11460,11460,0
20240716,092600,8091980,11460,11460,11460,11460,0
20240716,092500,8091980,11460,11460,11460,11460,0
20240716,092400,8091980,11460,11440,11460,11440,147
20240716,092300,6410280,11440,11440,11440,11440,0
20240716,092200,6410280,11440,11440,11440,11440,0
20240716,092100,6410280,11440,11440,11440,11440,1
20240716,092000,6398840,11440,11440,11440,11440,0
20240716,091900,6398840,11440,11440,11440,11440,0
20240716,091800,6398840,11440,11440,11440,11440,57
20240716,091700,5746760,11440,11440,11440,11440,0
20240716,091600,5746760,11440,11430,11440,11430,70
20240716,091500,4946280,11440,11440,11440,11440,0
20240716,091400,4946280,11440,11440,11440,11440,10
20240716,091300,4831880,11450,11450,11450,11450,0
20240716,091200,4831880,11450,11450,11450,11450,0
20240716,091100,4831880,11450,11450,11450,11450,0
20240716,091000,4831880,11450,11440,11450,11440,30
20240716,090900,4488400,11450,11450,11450,11450,0
20240716,090800,4488400,11450,11450,11450,11450,0
20240716,090700,4488400,11450,11450,11450,11450,0
20240716,090600,4488400,11450,11450,11450,11450,0
20240716,090500,4488400,11450,11450,11450,11450,0
20240716,090400,4488400,11450,11450,11450,11450,0
20240716,090300,4488400,11450,11450,11450,11450,7
20240716,090200,4408250,11450,11450,11450,11450,0
20240716,090100,4408250,11450,11450,11450,11450,0
20240716,090000,4408250,11450,11450,11450,11450,385