KissMeData/045340/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,191100,243025900,5330,5330,5330,5330,576
20240614,191000,243025900,5330,5330,5330,5330,0
20240614,190900,243025900,5330,5330,5330,5330,0
20240614,190800,243025900,5330,5330,5330,5330,0
20240614,190700,243025900,5330,5330,5330,5330,0
20240614,190600,243025900,5330,5330,5330,5330,0
20240614,190500,243025900,5330,5330,5330,5330,0
20240614,190400,243025900,5330,5330,5330,5330,0
20240614,190300,243025900,5330,5330,5330,5330,0
20240614,190200,243025900,5330,5330,5330,5330,0
20240614,190100,243025900,5330,5330,5330,5330,0
20240614,190000,243025900,5330,5330,5330,5330,0
20240614,185900,243025900,5330,5330,5330,5330,0
20240614,185800,243025900,5330,5330,5330,5330,0
20240614,185700,243025900,5330,5330,5330,5330,0
20240614,185600,243025900,5330,5330,5330,5330,0
20240614,185500,243025900,5330,5330,5330,5330,0
20240614,185400,243025900,5330,5330,5330,5330,0
20240614,185300,243025900,5330,5330,5330,5330,0
20240614,185200,243025900,5330,5330,5330,5330,0
20240614,185100,243025900,5330,5330,5330,5330,0
20240614,185000,243025900,5330,5330,5330,5330,0
20240614,184900,243025900,5330,5330,5330,5330,0
20240614,184800,243025900,5330,5330,5330,5330,0
20240614,184700,243025900,5330,5330,5330,5330,0
20240614,184600,243025900,5330,5330,5330,5330,0
20240614,184500,243025900,5330,5330,5330,5330,0
20240614,184400,243025900,5330,5330,5330,5330,0
20240614,184300,243025900,5330,5330,5330,5330,0
20240614,184200,243025900,5330,5330,5330,5330,0
20240614,184100,243025900,5330,5330,5330,5330,576
20240614,184000,243025900,5330,5330,5330,5330,0
20240614,183900,243025900,5330,5330,5330,5330,0
20240614,183800,243025900,5330,5330,5330,5330,0
20240614,183700,243025900,5330,5330,5330,5330,0
20240614,183600,243025900,5330,5330,5330,5330,0
20240614,183500,243025900,5330,5330,5330,5330,0
20240614,183400,243025900,5330,5330,5330,5330,0
20240614,183300,243025900,5330,5330,5330,5330,0
20240614,183200,243025900,5330,5330,5330,5330,0
20240614,183100,243025900,5330,5330,5330,5330,0
20240614,183000,243025900,5330,5330,5330,5330,0
20240614,182900,243025900,5330,5330,5330,5330,0
20240614,182800,243025900,5330,5330,5330,5330,0
20240614,182700,243025900,5330,5330,5330,5330,0
20240614,182600,243025900,5330,5330,5330,5330,0
20240614,182500,243025900,5330,5330,5330,5330,0
20240614,182400,243025900,5330,5330,5330,5330,0
20240614,182300,243025900,5330,5330,5330,5330,0
20240614,182200,243025900,5330,5330,5330,5330,0
20240614,182100,243025900,5330,5330,5330,5330,0
20240614,182000,243025900,5330,5330,5330,5330,0
20240614,181900,243025900,5330,5330,5330,5330,0
20240614,181800,243025900,5330,5330,5330,5330,0
20240614,181700,243025900,5330,5330,5330,5330,0
20240614,181600,243025900,5330,5330,5330,5330,0
20240614,181500,243025900,5330,5330,5330,5330,0
20240614,181400,243025900,5330,5330,5330,5330,0
20240614,181300,243025900,5330,5330,5330,5330,0
20240614,181200,243025900,5330,5330,5330,5330,0
20240614,181100,243025900,5330,5330,5330,5330,576
20240614,181000,243025900,5330,5330,5330,5330,0
20240614,180900,243025900,5330,5330,5330,5330,0
20240614,180800,243025900,5330,5330,5330,5330,0
20240614,180700,243025900,5330,5330,5330,5330,0
20240614,180600,243025900,5330,5330,5330,5330,0
20240614,180500,243025900,5330,5330,5330,5330,0
20240614,180400,243025900,5330,5330,5330,5330,0
20240614,180300,243025900,5330,5330,5330,5330,0
20240614,180200,243025900,5330,5330,5330,5330,0
20240614,180100,243025900,5330,5330,5330,5330,0
20240614,180000,243025900,5330,5330,5330,5330,0
20240614,175900,243025900,5330,5330,5330,5330,0
20240614,175800,243025900,5330,5330,5330,5330,0
20240614,175700,243025900,5330,5330,5330,5330,0
20240614,175600,243025900,5330,5330,5330,5330,0
20240614,175500,243025900,5330,5330,5330,5330,0
20240614,175400,243025900,5330,5330,5330,5330,0
20240614,175300,243025900,5330,5330,5330,5330,0
20240614,175200,243025900,5330,5330,5330,5330,0
20240614,175100,243025900,5330,5330,5330,5330,0
20240614,175000,243025900,5330,5330,5330,5330,0
20240614,174900,243025900,5330,5330,5330,5330,0
20240614,174800,243025900,5330,5330,5330,5330,0
20240614,174700,243025900,5330,5330,5330,5330,0
20240614,174600,243025900,5330,5330,5330,5330,0
20240614,174500,243025900,5330,5330,5330,5330,0
20240614,174400,243025900,5330,5330,5330,5330,0
20240614,174300,243025900,5330,5330,5330,5330,0
20240614,174200,243025900,5330,5330,5330,5330,0
20240614,174100,243025900,5330,5330,5330,5330,576
20240614,174000,243025900,5330,5330,5330,5330,0
20240614,173900,243025900,5330,5330,5330,5330,0
20240614,173800,243025900,5330,5330,5330,5330,0
20240614,173700,243025900,5330,5330,5330,5330,0
20240614,173600,243025900,5330,5330,5330,5330,0
20240614,173500,243025900,5330,5330,5330,5330,0
20240614,173400,243025900,5330,5330,5330,5330,0
20240614,173300,243025900,5330,5330,5330,5330,0
20240614,173200,243025900,5330,5330,5330,5330,0
20240614,173100,243025900,5330,5330,5330,5330,0
20240614,173000,243025900,5330,5330,5330,5330,0
20240614,172900,243025900,5330,5330,5330,5330,0
20240614,172800,243025900,5330,5330,5330,5330,0
20240614,172700,243025900,5330,5330,5330,5330,0
20240614,172600,243025900,5330,5330,5330,5330,0
20240614,172500,243025900,5330,5330,5330,5330,0
20240614,172400,243025900,5330,5330,5330,5330,0
20240614,172300,243025900,5330,5330,5330,5330,0
20240614,172200,243025900,5330,5330,5330,5330,0
20240614,172100,243025900,5330,5330,5330,5330,0
20240614,172000,243025900,5330,5330,5330,5330,0
20240614,171900,243025900,5330,5330,5330,5330,0
20240614,171800,243025900,5330,5330,5330,5330,0
20240614,171700,243025900,5330,5330,5330,5330,0
20240614,171600,243025900,5330,5330,5330,5330,0
20240614,171500,243025900,5330,5330,5330,5330,0
20240614,171400,243025900,5330,5330,5330,5330,0
20240614,171300,243025900,5330,5330,5330,5330,0
20240614,171200,243025900,5330,5330,5330,5330,0
20240614,171100,243025900,5330,5330,5330,5330,576
20240614,171000,243025900,5330,5330,5330,5330,0
20240614,170900,243025900,5330,5330,5330,5330,0
20240614,170800,243025900,5330,5330,5330,5330,0
20240614,170700,243025900,5330,5330,5330,5330,0
20240614,170600,243025900,5330,5330,5330,5330,0
20240614,170500,243025900,5330,5330,5330,5330,0
20240614,170400,243025900,5330,5330,5330,5330,0
20240614,170300,243025900,5330,5330,5330,5330,0
20240614,170200,243025900,5330,5330,5330,5330,0
20240614,170100,243025900,5330,5330,5330,5330,0
20240614,170000,243025900,5330,5330,5330,5330,0
20240614,165900,243025900,5330,5330,5330,5330,0
20240614,165800,243025900,5330,5330,5330,5330,0
20240614,165700,243025900,5330,5330,5330,5330,0
20240614,165600,243025900,5330,5330,5330,5330,0
20240614,165500,243025900,5330,5330,5330,5330,0
20240614,165400,243025900,5330,5330,5330,5330,0
20240614,165300,243025900,5330,5330,5330,5330,0
20240614,165200,243025900,5330,5330,5330,5330,0
20240614,165100,243025900,5330,5330,5330,5330,0
20240614,165000,243025900,5330,5330,5330,5330,0
20240614,164900,243025900,5330,5330,5330,5330,0
20240614,164800,243025900,5330,5330,5330,5330,0
20240614,164700,243025900,5330,5330,5330,5330,0
20240614,164600,243025900,5330,5330,5330,5330,0
20240614,164500,243025900,5330,5330,5330,5330,0
20240614,164400,243025900,5330,5330,5330,5330,0
20240614,164300,243025900,5330,5330,5330,5330,0
20240614,164200,243025900,5330,5330,5330,5330,0
20240614,164100,243025900,5330,5330,5330,5330,576
20240614,164000,243025900,5330,5330,5330,5330,0
20240614,163900,243025900,5330,5330,5330,5330,0
20240614,163800,243025900,5330,5330,5330,5330,0
20240614,163700,243025900,5330,5330,5330,5330,0
20240614,163600,243025900,5330,5330,5330,5330,0
20240614,163500,243025900,5330,5330,5330,5330,0
20240614,163400,243025900,5330,5330,5330,5330,0
20240614,163300,243025900,5330,5330,5330,5330,0
20240614,163200,243025900,5330,5330,5330,5330,0
20240614,163100,243025900,5330,5330,5330,5330,0
20240614,163000,243025900,5330,5330,5330,5330,0
20240614,162900,243025900,5330,5330,5330,5330,0
20240614,162800,243025900,5330,5330,5330,5330,0
20240614,162700,243025900,5330,5330,5330,5330,0
20240614,162600,243025900,5330,5330,5330,5330,0
20240614,162500,243025900,5330,5330,5330,5330,0
20240614,162400,243025900,5330,5330,5330,5330,0
20240614,162300,243025900,5330,5330,5330,5330,0
20240614,162200,243025900,5330,5330,5330,5330,0
20240614,162100,243025900,5330,5330,5330,5330,0
20240614,162000,243025900,5330,5330,5330,5330,0
20240614,161900,243025900,5330,5330,5330,5330,0
20240614,161800,243025900,5330,5330,5330,5330,0
20240614,161700,243025900,5330,5330,5330,5330,0
20240614,161600,243025900,5330,5330,5330,5330,0
20240614,161500,243025900,5330,5330,5330,5330,0
20240614,161400,243025900,5330,5330,5330,5330,0
20240614,161300,243025900,5330,5330,5330,5330,0
20240614,161200,243025900,5330,5330,5330,5330,0
20240614,161100,243025900,5330,5330,5330,5330,576
20240614,161000,243025900,5330,5330,5330,5330,0
20240614,160900,243025900,5330,5330,5330,5330,0
20240614,160800,243025900,5330,5330,5330,5330,0
20240614,160700,243025900,5330,5330,5330,5330,0
20240614,160600,243025900,5330,5330,5330,5330,0
20240614,160500,243025900,5330,5330,5330,5330,0
20240614,160400,243025900,5330,5330,5330,5330,0
20240614,160300,243025900,5330,5330,5330,5330,0
20240614,160200,243025900,5330,5330,5330,5330,0
20240614,160100,243025900,5330,5330,5330,5330,0
20240614,160000,243025900,5330,5330,5330,5330,0
20240614,155900,243025900,5330,5330,5330,5330,0
20240614,155800,243025900,5330,5330,5330,5330,0
20240614,155700,243025900,5330,5330,5330,5330,0
20240614,155600,243025900,5330,5330,5330,5330,0
20240614,155500,243025900,5330,5330,5330,5330,0
20240614,155400,243025900,5330,5330,5330,5330,0
20240614,155300,243025900,5330,5330,5330,5330,0
20240614,155200,243025900,5330,5330,5330,5330,0
20240614,155100,243025900,5330,5330,5330,5330,0
20240614,155000,243025900,5330,5330,5330,5330,0
20240614,154900,243025900,5330,5330,5330,5330,0
20240614,154800,243025900,5330,5330,5330,5330,0
20240614,154700,243025900,5330,5330,5330,5330,0
20240614,154600,243025900,5330,5330,5330,5330,0
20240614,154500,243025900,5330,5330,5330,5330,0
20240614,154400,243025900,5330,5330,5330,5330,0
20240614,154300,243025900,5330,5330,5330,5330,0
20240614,154200,243025900,5330,5330,5330,5330,0
20240614,154100,243025900,5330,5330,5330,5330,576
20240614,154000,243025900,5330,5330,5330,5330,0
20240614,153900,243025900,5330,5330,5330,5330,0
20240614,153800,243025900,5330,5330,5330,5330,0
20240614,153700,243025900,5330,5330,5330,5330,0
20240614,153600,243025900,5330,5330,5330,5330,0
20240614,153500,243025900,5330,5330,5330,5330,0
20240614,153400,243025900,5330,5330,5330,5330,0
20240614,153300,243025900,5330,5330,5330,5330,0
20240614,153200,243025900,5330,5330,5330,5330,0
20240614,153100,243025900,5330,5330,5330,5330,0
20240614,153000,243025900,5330,5330,5330,5330,576
20240614,152900,239955820,5330,5330,5330,5330,0
20240614,152800,239955820,5330,5330,5330,5330,0
20240614,152700,239955820,5330,5330,5330,5330,0
20240614,152600,239955820,5330,5330,5330,5330,0
20240614,152500,239955820,5330,5330,5330,5330,0
20240614,152400,239955820,5330,5330,5330,5330,0
20240614,152300,239955820,5330,5330,5330,5330,0
20240614,152200,239955820,5330,5330,5330,5330,0
20240614,152100,239955820,5330,5330,5330,5330,0
20240614,152000,239955820,5330,5330,5330,5330,0
20240614,151900,239955820,5330,5330,5330,5330,0
20240614,151800,239955820,5330,5330,5330,5330,0
20240614,151700,239955820,5330,5330,5330,5330,1
20240614,151600,239950490,5320,5320,5320,5320,0
20240614,151500,239950490,5320,5320,5320,5320,1
20240614,151400,239945170,5320,5320,5320,5320,2
20240614,151300,239934530,5330,5330,5330,5330,50
20240614,151200,239668030,5320,5320,5320,5320,60
20240614,151100,239348830,5330,5330,5330,5330,0
20240614,151000,239348830,5330,5330,5330,5330,0
20240614,150900,239348830,5330,5300,5330,5300,3
20240614,150800,239332870,5300,5300,5300,5300,861
20240614,150700,234769570,5310,5310,5310,5310,1
20240614,150600,234764260,5320,5320,5320,5320,0
20240614,150500,234764260,5320,5320,5320,5320,0
20240614,150400,234764260,5320,5280,5320,5280,18
20240614,150300,234669020,5280,5280,5280,5280,0
20240614,150200,234669020,5280,5280,5280,5280,0
20240614,150100,234669020,5280,5280,5280,5280,0
20240614,150000,234669020,5280,5250,5280,5240,229
20240614,145900,233468810,5290,5290,5290,5290,0
20240614,145800,233468810,5290,5290,5290,5290,0
20240614,145700,233468810,5290,5290,5290,5290,266
20240614,145600,232061670,5290,5280,5290,5280,201
20240614,145500,230999380,5280,5280,5280,5280,100
20240614,145400,230471380,5280,5280,5280,5280,0
20240614,145300,230471380,5280,5280,5280,5280,0
20240614,145200,230471380,5280,5280,5280,5280,0
20240614,145100,230471380,5280,5280,5280,5280,0
20240614,145000,230471380,5280,5280,5280,5280,0
20240614,144900,230471380,5280,5280,5280,5280,0
20240614,144800,230471380,5280,5280,5280,5280,1
20240614,144700,230466100,5290,5290,5290,5290,0
20240614,144600,230466100,5290,5290,5290,5290,0
20240614,144500,230466100,5290,5290,5290,5290,0
20240614,144400,230466100,5290,5290,5290,5290,0
20240614,144300,230466100,5290,5290,5290,5290,0
20240614,144200,230466100,5290,5290,5290,5290,0
20240614,144100,230466100,5290,5290,5290,5290,0
20240614,144000,230466100,5290,5290,5290,5290,0
20240614,143900,230466100,5290,5290,5290,5290,0
20240614,143800,230466100,5290,5290,5290,5290,0
20240614,143700,230466100,5290,5290,5290,5290,0
20240614,143600,230466100,5290,5290,5290,5290,0
20240614,143500,230466100,5290,5290,5290,5290,0
20240614,143400,230466100,5290,5290,5290,5290,0
20240614,143300,230466100,5290,5290,5290,5290,0
20240614,143200,230466100,5290,5270,5290,5270,23
20240614,143100,230344830,5270,5270,5270,5270,0
20240614,143000,230344830,5270,5270,5270,5270,0
20240614,142900,230344830,5270,5270,5270,5270,0
20240614,142800,230344830,5270,5270,5270,5270,0
20240614,142700,230344830,5270,5270,5270,5270,0
20240614,142600,230344830,5270,5270,5270,5270,1
20240614,142500,230339560,5250,5250,5250,5250,263
20240614,142400,228958810,5250,5250,5250,5250,0
20240614,142300,228958810,5250,5250,5250,5250,0
20240614,142200,228958810,5250,5250,5250,5250,417
20240614,142100,226769560,5230,5240,5240,5230,3000
20240614,142000,211077400,5270,5270,5270,5270,0
20240614,141900,211077400,5270,5270,5270,5270,0
20240614,141800,211077400,5270,5270,5270,5270,0
20240614,141700,211077400,5270,5270,5270,5270,0
20240614,141600,211077400,5270,5270,5270,5270,10
20240614,141500,211024700,5270,5270,5270,5270,0
20240614,141400,211024700,5270,5270,5270,5270,22
20240614,141300,210908760,5300,5300,5300,5300,0
20240614,141200,210908760,5300,5300,5300,5300,0
20240614,141100,210908760,5300,5300,5300,5300,0
20240614,141000,210908760,5300,5300,5300,5300,0
20240614,140900,210908760,5300,5250,5300,5240,1001
20240614,140800,205662900,5310,5260,5310,5250,3020
20240614,140700,189804130,5300,5300,5300,5300,0
20240614,140600,189804130,5300,5300,5300,5300,0
20240614,140500,189804130,5300,5300,5300,5300,0
20240614,140400,189804130,5300,5300,5300,5300,1
20240614,140300,189798830,5270,5310,5310,5270,3000
20240614,140200,173980980,5350,5350,5350,5350,1
20240614,140100,173975630,5300,5300,5300,5300,0
20240614,140000,173975630,5300,5330,5330,5300,2000
20240614,135900,163370750,5360,5360,5360,5360,0
20240614,135800,163370750,5360,5360,5360,5360,0
20240614,135700,163370750,5360,5360,5360,5360,0
20240614,135600,163370750,5360,5360,5360,5360,0
20240614,135500,163370750,5360,5360,5360,5360,0
20240614,135400,163370750,5360,5360,5360,5360,7
20240614,135300,163333230,5340,5340,5340,5340,1
20240614,135200,163327890,5360,5360,5360,5360,0
20240614,135100,163327890,5360,5360,5360,5360,0
20240614,135000,163327890,5360,5360,5360,5360,0
20240614,134900,163327890,5360,5360,5360,5360,0
20240614,134800,163327890,5360,5360,5360,5360,1
20240614,134700,163322530,5360,5360,5360,5360,24
20240614,134600,163193890,5360,5360,5360,5360,0
20240614,134500,163193890,5360,5360,5360,5360,0
20240614,134400,163193890,5360,5360,5360,5360,0
20240614,134300,163193890,5360,5360,5360,5360,0
20240614,134200,163193890,5360,5360,5360,5360,1
20240614,134100,163188530,5360,5360,5360,5360,0
20240614,134000,163188530,5360,5360,5360,5360,1
20240614,133900,163183170,5330,5330,5330,5330,130
20240614,133800,162490270,5360,5360,5360,5360,0
20240614,133700,162490270,5360,5360,5360,5360,0
20240614,133600,162490270,5360,5360,5360,5360,1
20240614,133500,162484910,5360,5360,5360,5360,0
20240614,133400,162484910,5360,5360,5360,5360,0
20240614,133300,162484910,5360,5360,5360,5360,0
20240614,133200,162484910,5360,5360,5360,5360,0
20240614,133100,162484910,5360,5360,5360,5360,0
20240614,133000,162484910,5360,5350,5360,5350,202
20240614,132900,161404200,5350,5350,5350,5350,0
20240614,132800,161404200,5350,5350,5350,5350,0
20240614,132700,161404200,5350,5350,5350,5350,1
20240614,132600,161398850,5350,5350,5350,5350,0
20240614,132500,161398850,5350,5350,5350,5350,0
20240614,132400,161398850,5350,5350,5350,5350,1
20240614,132300,161393500,5330,5330,5330,5330,0
20240614,132200,161393500,5330,5330,5330,5330,0
20240614,132100,161393500,5330,5330,5330,5330,1
20240614,132000,161388170,5350,5350,5350,5350,1
20240614,131900,161382820,5350,5350,5350,5350,0
20240614,131800,161382820,5350,5350,5350,5350,1
20240614,131700,161377470,5330,5330,5330,5330,0
20240614,131600,161377470,5330,5330,5330,5330,3
20240614,131500,161361480,5350,5350,5350,5350,0
20240614,131400,161361480,5350,5350,5350,5350,0
20240614,131300,161361480,5350,5350,5350,5350,0
20240614,131200,161361480,5350,5350,5350,5350,1
20240614,131100,161356130,5320,5320,5320,5320,2
20240614,131000,161345490,5320,5320,5320,5320,0
20240614,130900,161345490,5320,5320,5320,5320,3
20240614,130800,161329530,5350,5350,5350,5350,0
20240614,130700,161329530,5350,5350,5350,5350,0
20240614,130600,161329530,5350,5350,5350,5350,2
20240614,130500,161318830,5370,5370,5370,5370,0
20240614,130400,161318830,5370,5370,5370,5370,0
20240614,130300,161318830,5370,5370,5370,5370,0
20240614,130200,161318830,5370,5370,5370,5370,0
20240614,130100,161318830,5370,5370,5370,5370,0
20240614,130000,161318830,5370,5370,5370,5370,1
20240614,125900,161313460,5320,5320,5320,5320,0
20240614,125800,161313460,5320,5320,5320,5320,109
20240614,125700,160733580,5370,5370,5370,5370,0
20240614,125600,160733580,5370,5370,5370,5370,0
20240614,125500,160733580,5370,5370,5370,5370,0
20240614,125400,160733580,5370,5340,5370,5340,57
20240614,125300,160429100,5340,5340,5340,5340,0
20240614,125200,160429100,5340,5340,5340,5340,0
20240614,125100,160429100,5340,5330,5340,5330,34
20240614,125000,160247820,5320,5320,5320,5320,12
20240614,124900,160183980,5320,5320,5320,5320,94
20240614,124800,159683900,5320,5320,5320,5320,42
20240614,124700,159460460,5340,5340,5340,5340,0
20240614,124600,159460460,5340,5340,5340,5340,0
20240614,124500,159460460,5340,5340,5340,5340,1
20240614,124400,159455120,5310,5310,5310,5310,99
20240614,124300,158929430,5350,5350,5350,5350,0
20240614,124200,158929430,5350,5350,5350,5350,0
20240614,124100,158929430,5350,5350,5350,5350,360
20240614,124000,157003430,5350,5350,5350,5350,0
20240614,123900,157003430,5350,5350,5350,5350,0
20240614,123800,157003430,5350,5350,5350,5350,0
20240614,123700,157003430,5350,5350,5350,5350,1
20240614,123600,156998080,5350,5350,5350,5350,0
20240614,123500,156998080,5350,5350,5350,5350,0
20240614,123400,156998080,5350,5350,5350,5350,0
20240614,123300,156998080,5350,5350,5350,5350,0
20240614,123200,156998080,5350,5350,5350,5350,0
20240614,123100,156998080,5350,5350,5350,5350,0
20240614,123000,156998080,5350,5350,5350,5350,0
20240614,122900,156998080,5350,5350,5350,5350,0
20240614,122800,156998080,5350,5350,5350,5350,0
20240614,122700,156998080,5350,5350,5350,5350,0
20240614,122600,156998080,5350,5350,5350,5350,0
20240614,122500,156998080,5350,5350,5350,5350,60
20240614,122400,156677080,5350,5350,5350,5350,0
20240614,122300,156677080,5350,5330,5350,5310,26
20240614,122200,156538410,5320,5320,5320,5320,0
20240614,122100,156538410,5320,5320,5320,5320,1
20240614,122000,156533090,5330,5330,5330,5330,0
20240614,121900,156533090,5330,5330,5330,5330,0
20240614,121800,156533090,5330,5330,5330,5330,10
20240614,121700,156479790,5330,5330,5330,5330,10
20240614,121600,156426490,5330,5330,5330,5330,10
20240614,121500,156373190,5330,5330,5330,5330,0
20240614,121400,156373190,5330,5330,5330,5330,1
20240614,121300,156367860,5300,5300,5300,5300,60
20240614,121200,156049860,5300,5300,5300,5300,0
20240614,121100,156049860,5300,5300,5300,5300,1
20240614,121000,156044560,5290,5290,5290,5290,0
20240614,120900,156044560,5290,5290,5290,5290,4
20240614,120800,156023400,5280,5280,5280,5280,15
20240614,120700,155944200,5250,5250,5250,5250,0
20240614,120600,155944200,5250,5250,5250,5250,0
20240614,120500,155944200,5250,5260,5260,5250,362
20240614,120400,154043620,5260,5260,5260,5260,0
20240614,120300,154043620,5260,5260,5260,5260,208
20240614,120200,152949540,5300,5300,5300,5300,0
20240614,120100,152949540,5300,5300,5300,5300,0
20240614,120000,152949540,5300,5300,5300,5300,0
20240614,115900,152949540,5300,5300,5300,5300,11
20240614,115800,152891240,5250,5250,5250,5250,0
20240614,115700,152891240,5250,5270,5270,5250,56
20240614,115600,152596680,5270,5270,5270,5270,50
20240614,115500,152333180,5270,5280,5280,5270,60
20240614,115400,152016570,5350,5350,5350,5350,0
20240614,115300,152016570,5350,5350,5350,5350,0
20240614,115200,152016570,5350,5350,5350,5350,0
20240614,115100,152016570,5350,5350,5350,5350,0
20240614,115000,152016570,5350,5340,5350,5340,20
20240614,114900,151909750,5350,5350,5350,5350,0
20240614,114800,151909750,5350,5350,5350,5350,0
20240614,114700,151909750,5350,5350,5350,5350,0
20240614,114600,151909750,5350,5350,5350,5350,0
20240614,114500,151909750,5350,5350,5350,5350,0
20240614,114400,151909750,5350,5350,5350,5350,0
20240614,114300,151909750,5350,5350,5350,5350,0
20240614,114200,151909750,5350,5350,5350,5350,100
20240614,114100,151374750,5350,5340,5350,5340,200
20240614,114000,150304800,5350,5350,5350,5350,100
20240614,113900,149769800,5350,5350,5350,5350,100
20240614,113800,149234800,5350,5350,5350,5350,71
20240614,113700,148854950,5340,5320,5350,5250,776
20240614,113600,144721920,5290,5290,5290,5290,0
20240614,113500,144721920,5290,5290,5290,5290,62
20240614,113400,144393940,5290,5290,5290,5290,200
20240614,113300,143335940,5290,5290,5290,5290,100
20240614,113200,142806940,5280,5280,5280,5280,120
20240614,113100,142173340,5280,5270,5280,5270,216
20240614,113000,141035000,5260,5260,5260,5260,0
20240614,112900,141035000,5260,5260,5260,5260,100
20240614,112800,140509000,5260,5250,5260,5230,3480
20240614,112700,122205380,5260,5260,5260,5260,300
20240614,112600,120627380,5260,5260,5260,5260,321
20240614,112500,118938920,5260,5260,5260,5260,102
20240614,112400,118402400,5260,5250,5260,5250,55
20240614,112300,118113640,5250,5250,5250,5250,100
20240614,112200,117588640,5250,5250,5250,5250,100
20240614,112100,117063640,5250,5250,5250,5230,43
20240614,112000,116838330,5250,5250,5250,5250,1
20240614,111900,116833080,5240,5240,5240,5240,1
20240614,111800,116827840,5250,5250,5250,5250,2
20240614,111700,116817340,5250,5250,5250,5250,10
20240614,111600,116764840,5260,5260,5260,5260,0
20240614,111500,116764840,5260,5260,5260,5260,0
20240614,111400,116764840,5260,5260,5260,5260,1
20240614,111300,116759580,5260,5260,5260,5260,0
20240614,111200,116759580,5260,5260,5260,5260,3
20240614,111100,116743800,5260,5260,5260,5260,1
20240614,111000,116738540,5230,5230,5260,5230,4
20240614,110900,116717590,5260,5260,5260,5230,11
20240614,110800,116659880,5230,5230,5230,5230,1
20240614,110700,116654650,5260,5240,5260,5240,133
20240614,110600,115957710,5240,5240,5240,5240,300
20240614,110500,114385710,5240,5240,5240,5240,0
20240614,110400,114385710,5240,5240,5240,5240,0
20240614,110300,114385710,5240,5240,5240,5240,0
20240614,110200,114385710,5240,5220,5240,5220,58
20240614,110100,114082400,5240,5240,5240,5240,1
20240614,110000,114077160,5260,5240,5260,5240,46
20240614,105900,113836100,5240,5230,5260,5200,5178
20240614,105800,86840690,5280,5280,5280,5280,0
20240614,105700,86840690,5280,5280,5280,5280,1
20240614,105600,86835410,5280,5280,5280,5280,5
20240614,105500,86809010,5280,5280,5280,5280,1
20240614,105400,86803730,5280,5280,5280,5280,0
20240614,105300,86803730,5280,5280,5280,5280,0
20240614,105200,86803730,5280,5280,5280,5280,1
20240614,105100,86798450,5270,5270,5270,5270,500
20240614,105000,84163450,5270,5220,5270,5220,201
20240614,104900,83114180,5280,5230,5280,5220,1003
20240614,104800,77876580,5280,5280,5280,5280,0
20240614,104700,77876580,5280,5280,5280,5280,1
20240614,104600,77871300,5220,5220,5220,5220,0
20240614,104500,77871300,5220,5220,5220,5220,0
20240614,104400,77871300,5220,5240,5240,5220,627
20240614,104300,74591350,5240,5290,5290,5240,16
20240614,104200,74507190,5290,5290,5290,5290,94
20240614,104100,74009930,5290,5290,5290,5290,4
20240614,104000,73988770,5290,5250,5290,5240,405
20240614,103900,71855590,5250,5250,5250,5250,0
20240614,103800,71855590,5250,5240,5250,5240,201
20240614,103700,70802340,5240,5250,5250,5240,233
20240614,103600,69581300,5260,5290,5290,5260,3
20240614,103500,69565490,5290,5270,5290,5270,4
20240614,103400,69544380,5290,5290,5290,5290,0
20240614,103300,69544380,5290,5290,5290,5290,0
20240614,103200,69544380,5290,5290,5290,5290,5
20240614,103100,69517930,5290,5290,5290,5290,0
20240614,103000,69517930,5290,5290,5290,5290,10
20240614,102900,69465030,5290,5290,5290,5290,0
20240614,102800,69465030,5290,5290,5290,5290,0
20240614,102700,69465030,5290,5290,5290,5290,0
20240614,102600,69465030,5290,5290,5290,5290,0
20240614,102500,69465030,5290,5290,5290,5290,0
20240614,102400,69465030,5290,5290,5290,5290,0
20240614,102300,69465030,5290,5290,5290,5290,0
20240614,102200,69465030,5290,5290,5290,5290,0
20240614,102100,69465030,5290,5290,5290,5290,0
20240614,102000,69465030,5290,5290,5290,5290,0
20240614,101900,69465030,5290,5290,5290,5290,0
20240614,101800,69465030,5290,5290,5290,5290,0
20240614,101700,69465030,5290,5290,5290,5290,0
20240614,101600,69465030,5290,5290,5290,5290,0
20240614,101500,69465030,5290,5290,5290,5290,0
20240614,101400,69465030,5290,5290,5290,5290,0
20240614,101300,69465030,5290,5290,5290,5290,0
20240614,101200,69465030,5290,5290,5290,5290,0
20240614,101100,69465030,5290,5290,5290,5290,8
20240614,101000,69422710,5290,5240,5290,5240,2
20240614,100900,69412180,5290,5250,5290,5240,1281
20240614,100800,62687000,5290,5290,5290,5290,0
20240614,100700,62687000,5290,5290,5290,5290,0
20240614,100600,62687000,5290,5290,5290,5290,0
20240614,100500,62687000,5290,5290,5290,5290,0
20240614,100400,62687000,5290,5290,5290,5290,0
20240614,100300,62687000,5290,5240,5290,5240,601
20240614,100200,59537710,5290,5270,5290,5220,3742
20240614,100100,39905040,5290,5290,5290,5290,12
20240614,100000,39841560,5290,5280,5290,5270,118
20240614,095900,39219150,5290,5290,5290,5290,1
20240614,095800,39213860,5290,5290,5290,5290,1
20240614,095700,39208570,5280,5280,5280,5280,0
20240614,095600,39208570,5280,5300,5300,5280,151
20240614,095500,38411230,5300,5300,5300,5300,0
20240614,095400,38411230,5300,5300,5300,5300,1
20240614,095300,38405930,5300,5300,5300,5300,10
20240614,095200,38352930,5300,5300,5300,5300,1
20240614,095100,38347630,5280,5270,5280,5270,850
20240614,095000,33864630,5270,5270,5270,5270,1
20240614,094900,33859360,5280,5290,5290,5280,400
20240614,094800,31746860,5300,5300,5300,5300,0
20240614,094700,31746860,5300,5300,5300,5300,200
20240614,094600,30686860,5320,5320,5320,5320,0
20240614,094500,30686860,5320,5320,5320,5320,0
20240614,094400,30686860,5320,5320,5320,5320,0
20240614,094300,30686860,5320,5320,5320,5320,0
20240614,094200,30686860,5320,5320,5320,5320,30
20240614,094100,30527260,5300,5300,5300,5300,96
20240614,094000,30018460,5300,5300,5300,5300,0
20240614,093900,30018460,5300,5300,5300,5300,0
20240614,093800,30018460,5300,5300,5300,5300,0
20240614,093700,30018460,5300,5300,5300,5300,0
20240614,093600,30018460,5300,5300,5300,5300,0
20240614,093500,30018460,5300,5300,5300,5300,205
20240614,093400,28931960,5310,5310,5320,5310,116
20240614,093300,28315740,5300,5300,5300,5300,0
20240614,093200,28315740,5300,5300,5300,5300,1
20240614,093100,28310440,5300,5290,5300,5290,336
20240614,093000,26530010,5290,5290,5290,5290,4
20240614,092900,26508850,5280,5280,5280,5280,10
20240614,092800,26456050,5280,5280,5280,5280,0
20240614,092700,26456050,5280,5280,5280,5280,0
20240614,092600,26456050,5280,5280,5280,5280,0
20240614,092500,26456050,5280,5280,5280,5280,2
20240614,092400,26445490,5280,5290,5300,5280,21
20240614,092300,26334490,5300,5310,5310,5300,410
20240614,092200,24161330,5330,5330,5330,5330,0
20240614,092100,24161330,5330,5330,5330,5330,0
20240614,092000,24161330,5330,5330,5330,5330,20
20240614,091900,24054730,5330,5300,5330,5300,49
20240614,091800,23793590,5330,5330,5330,5330,11
20240614,091700,23734960,5300,5300,5300,5300,0
20240614,091600,23734960,5300,5300,5300,5300,117
20240614,091500,23114860,5300,5330,5330,5300,51
20240614,091400,22844530,5330,5330,5330,5330,0
20240614,091300,22844530,5330,5330,5330,5330,0
20240614,091200,22844530,5330,5270,5330,5260,1038
20240614,091100,17380100,5340,5280,5340,5260,1373
20240614,091000,10150770,5290,5300,5300,5290,1000
20240614,090900,4857800,5350,5350,5350,5350,0
20240614,090800,4857800,5350,5350,5350,5350,0
20240614,090700,4857800,5350,5350,5350,5350,30
20240614,090600,4697300,5350,5350,5350,5350,0
20240614,090500,4697300,5350,5350,5350,5350,1
20240614,090400,4691950,5350,5350,5350,5350,12
20240614,090300,4627750,5350,5350,5350,5350,0
20240614,090200,4627750,5350,5350,5350,5350,0
20240614,090100,4627750,5350,5350,5350,5350,0
20240614,090000,4627750,5350,5350,5350,5350,865