KissMeData/041920/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192900,144531030,5940,5940,5940,5940,1541
20240709,192800,144531030,5940,5940,5940,5940,0
20240709,192700,144531030,5940,5940,5940,5940,0
20240709,192600,144531030,5940,5940,5940,5940,0
20240709,192500,144531030,5940,5940,5940,5940,0
20240709,192400,144531030,5940,5940,5940,5940,0
20240709,192300,144531030,5940,5940,5940,5940,0
20240709,192200,144531030,5940,5940,5940,5940,0
20240709,192100,144531030,5940,5940,5940,5940,0
20240709,192000,144531030,5940,5940,5940,5940,0
20240709,191900,144531030,5940,5940,5940,5940,0
20240709,191800,144531030,5940,5940,5940,5940,0
20240709,191700,144531030,5940,5940,5940,5940,0
20240709,191600,144531030,5940,5940,5940,5940,0
20240709,191500,144531030,5940,5940,5940,5940,0
20240709,191400,144531030,5940,5940,5940,5940,0
20240709,191300,144531030,5940,5940,5940,5940,0
20240709,191200,144531030,5940,5940,5940,5940,0
20240709,191100,144531030,5940,5940,5940,5940,0
20240709,191000,144531030,5940,5940,5940,5940,0
20240709,190900,144531030,5940,5940,5940,5940,0
20240709,190800,144531030,5940,5940,5940,5940,0
20240709,190700,144531030,5940,5940,5940,5940,0
20240709,190600,144531030,5940,5940,5940,5940,0
20240709,190500,144531030,5940,5940,5940,5940,0
20240709,190400,144531030,5940,5940,5940,5940,0
20240709,190300,144531030,5940,5940,5940,5940,0
20240709,190200,144531030,5940,5940,5940,5940,0
20240709,190100,144531030,5940,5940,5940,5940,0
20240709,190000,144531030,5940,5940,5940,5940,0
20240709,185900,144531030,5940,5940,5940,5940,1541
20240709,185800,144531030,5940,5940,5940,5940,0
20240709,185700,144531030,5940,5940,5940,5940,0
20240709,185600,144531030,5940,5940,5940,5940,0
20240709,185500,144531030,5940,5940,5940,5940,0
20240709,185400,144531030,5940,5940,5940,5940,0
20240709,185300,144531030,5940,5940,5940,5940,0
20240709,185200,144531030,5940,5940,5940,5940,0
20240709,185100,144531030,5940,5940,5940,5940,0
20240709,185000,144531030,5940,5940,5940,5940,0
20240709,184900,144531030,5940,5940,5940,5940,0
20240709,184800,144531030,5940,5940,5940,5940,0
20240709,184700,144531030,5940,5940,5940,5940,0
20240709,184600,144531030,5940,5940,5940,5940,0
20240709,184500,144531030,5940,5940,5940,5940,0
20240709,184400,144531030,5940,5940,5940,5940,0
20240709,184300,144531030,5940,5940,5940,5940,0
20240709,184200,144531030,5940,5940,5940,5940,0
20240709,184100,144531030,5940,5940,5940,5940,0
20240709,184000,144531030,5940,5940,5940,5940,0
20240709,183900,144531030,5940,5940,5940,5940,0
20240709,183800,144531030,5940,5940,5940,5940,0
20240709,183700,144531030,5940,5940,5940,5940,0
20240709,183600,144531030,5940,5940,5940,5940,0
20240709,183500,144531030,5940,5940,5940,5940,0
20240709,183400,144531030,5940,5940,5940,5940,0
20240709,183300,144531030,5940,5940,5940,5940,0
20240709,183200,144531030,5940,5940,5940,5940,0
20240709,183100,144531030,5940,5940,5940,5940,0
20240709,183000,144531030,5940,5940,5940,5940,0
20240709,182900,144531030,5940,5940,5940,5940,1541
20240709,182800,144531030,5940,5940,5940,5940,0
20240709,182700,144531030,5940,5940,5940,5940,0
20240709,182600,144531030,5940,5940,5940,5940,0
20240709,182500,144531030,5940,5940,5940,5940,0
20240709,182400,144531030,5940,5940,5940,5940,0
20240709,182300,144531030,5940,5940,5940,5940,0
20240709,182200,144531030,5940,5940,5940,5940,0
20240709,182100,144531030,5940,5940,5940,5940,0
20240709,182000,144531030,5940,5940,5940,5940,0
20240709,181900,144531030,5940,5940,5940,5940,0
20240709,181800,144531030,5940,5940,5940,5940,0
20240709,181700,144531030,5940,5940,5940,5940,0
20240709,181600,144531030,5940,5940,5940,5940,0
20240709,181500,144531030,5940,5940,5940,5940,0
20240709,181400,144531030,5940,5940,5940,5940,0
20240709,181300,144531030,5940,5940,5940,5940,0
20240709,181200,144531030,5940,5940,5940,5940,0
20240709,181100,144531030,5940,5940,5940,5940,0
20240709,181000,144531030,5940,5940,5940,5940,0
20240709,180900,144531030,5940,5940,5940,5940,0
20240709,180800,144531030,5940,5940,5940,5940,0
20240709,180700,144531030,5940,5940,5940,5940,0
20240709,180600,144531030,5940,5940,5940,5940,0
20240709,180500,144531030,5940,5940,5940,5940,0
20240709,180400,144531030,5940,5940,5940,5940,0
20240709,180300,144531030,5940,5940,5940,5940,0
20240709,180200,144531030,5940,5940,5940,5940,0
20240709,180100,144531030,5940,5940,5940,5940,0
20240709,180000,144531030,5940,5940,5940,5940,0
20240709,175900,144531030,5940,5940,5940,5940,1541
20240709,175800,144531030,5940,5940,5940,5940,0
20240709,175700,144531030,5940,5940,5940,5940,0
20240709,175600,144531030,5940,5940,5940,5940,0
20240709,175500,144531030,5940,5940,5940,5940,0
20240709,175400,144531030,5940,5940,5940,5940,0
20240709,175300,144531030,5940,5940,5940,5940,0
20240709,175200,144531030,5940,5940,5940,5940,0
20240709,175100,144531030,5940,5940,5940,5940,0
20240709,175000,144531030,5940,5940,5940,5940,0
20240709,174900,144531030,5940,5940,5940,5940,0
20240709,174800,144531030,5940,5940,5940,5940,0
20240709,174700,144531030,5940,5940,5940,5940,0
20240709,174600,144531030,5940,5940,5940,5940,0
20240709,174500,144531030,5940,5940,5940,5940,0
20240709,174400,144531030,5940,5940,5940,5940,0
20240709,174300,144531030,5940,5940,5940,5940,0
20240709,174200,144531030,5940,5940,5940,5940,0
20240709,174100,144531030,5940,5940,5940,5940,0
20240709,174000,144531030,5940,5940,5940,5940,0
20240709,173900,144531030,5940,5940,5940,5940,0
20240709,173800,144531030,5940,5940,5940,5940,0
20240709,173700,144531030,5940,5940,5940,5940,0
20240709,173600,144531030,5940,5940,5940,5940,0
20240709,173500,144531030,5940,5940,5940,5940,0
20240709,173400,144531030,5940,5940,5940,5940,0
20240709,173300,144531030,5940,5940,5940,5940,0
20240709,173200,144531030,5940,5940,5940,5940,0
20240709,173100,144531030,5940,5940,5940,5940,0
20240709,173000,144531030,5940,5940,5940,5940,0
20240709,172900,144531030,5940,5940,5940,5940,1541
20240709,172800,144531030,5940,5940,5940,5940,0
20240709,172700,144531030,5940,5940,5940,5940,0
20240709,172600,144531030,5940,5940,5940,5940,0
20240709,172500,144531030,5940,5940,5940,5940,0
20240709,172400,144531030,5940,5940,5940,5940,0
20240709,172300,144531030,5940,5940,5940,5940,0
20240709,172200,144531030,5940,5940,5940,5940,0
20240709,172100,144531030,5940,5940,5940,5940,0
20240709,172000,144531030,5940,5940,5940,5940,0
20240709,171900,144531030,5940,5940,5940,5940,0
20240709,171800,144531030,5940,5940,5940,5940,0
20240709,171700,144531030,5940,5940,5940,5940,0
20240709,171600,144531030,5940,5940,5940,5940,0
20240709,171500,144531030,5940,5940,5940,5940,0
20240709,171400,144531030,5940,5940,5940,5940,0
20240709,171300,144531030,5940,5940,5940,5940,0
20240709,171200,144531030,5940,5940,5940,5940,0
20240709,171100,144531030,5940,5940,5940,5940,0
20240709,171000,144531030,5940,5940,5940,5940,0
20240709,170900,144531030,5940,5940,5940,5940,0
20240709,170800,144531030,5940,5940,5940,5940,0
20240709,170700,144531030,5940,5940,5940,5940,0
20240709,170600,144531030,5940,5940,5940,5940,0
20240709,170500,144531030,5940,5940,5940,5940,0
20240709,170400,144531030,5940,5940,5940,5940,0
20240709,170300,144531030,5940,5940,5940,5940,0
20240709,170200,144531030,5940,5940,5940,5940,0
20240709,170100,144531030,5940,5940,5940,5940,0
20240709,170000,144531030,5940,5940,5940,5940,0
20240709,165900,144531030,5940,5940,5940,5940,1541
20240709,165800,144531030,5940,5940,5940,5940,0
20240709,165700,144531030,5940,5940,5940,5940,0
20240709,165600,144531030,5940,5940,5940,5940,0
20240709,165500,144531030,5940,5940,5940,5940,0
20240709,165400,144531030,5940,5940,5940,5940,0
20240709,165300,144531030,5940,5940,5940,5940,0
20240709,165200,144531030,5940,5940,5940,5940,0
20240709,165100,144531030,5940,5940,5940,5940,0
20240709,165000,144531030,5940,5940,5940,5940,0
20240709,164900,144531030,5940,5940,5940,5940,0
20240709,164800,144531030,5940,5940,5940,5940,0
20240709,164700,144531030,5940,5940,5940,5940,0
20240709,164600,144531030,5940,5940,5940,5940,0
20240709,164500,144531030,5940,5940,5940,5940,0
20240709,164400,144531030,5940,5940,5940,5940,0
20240709,164300,144531030,5940,5940,5940,5940,0
20240709,164200,144531030,5940,5940,5940,5940,0
20240709,164100,144531030,5940,5940,5940,5940,0
20240709,164000,144531030,5940,5940,5940,5940,0
20240709,163900,144531030,5940,5940,5940,5940,0
20240709,163800,144531030,5940,5940,5940,5940,0
20240709,163700,144531030,5940,5940,5940,5940,0
20240709,163600,144531030,5940,5940,5940,5940,0
20240709,163500,144531030,5940,5940,5940,5940,0
20240709,163400,144531030,5940,5940,5940,5940,0
20240709,163300,144531030,5940,5940,5940,5940,0
20240709,163200,144531030,5940,5940,5940,5940,0
20240709,163100,144531030,5940,5940,5940,5940,0
20240709,163000,144531030,5940,5940,5940,5940,0
20240709,162900,144531030,5940,5940,5940,5940,1541
20240709,162800,144531030,5940,5940,5940,5940,0
20240709,162700,144531030,5940,5940,5940,5940,0
20240709,162600,144531030,5940,5940,5940,5940,0
20240709,162500,144531030,5940,5940,5940,5940,0
20240709,162400,144531030,5940,5940,5940,5940,0
20240709,162300,144531030,5940,5940,5940,5940,0
20240709,162200,144531030,5940,5940,5940,5940,0
20240709,162100,144531030,5940,5940,5940,5940,0
20240709,162000,144531030,5940,5940,5940,5940,0
20240709,161900,144531030,5940,5940,5940,5940,0
20240709,161800,144531030,5940,5940,5940,5940,0
20240709,161700,144531030,5940,5940,5940,5940,0
20240709,161600,144531030,5940,5940,5940,5940,0
20240709,161500,144531030,5940,5940,5940,5940,0
20240709,161400,144531030,5940,5940,5940,5940,0
20240709,161300,144531030,5940,5940,5940,5940,0
20240709,161200,144531030,5940,5940,5940,5940,0
20240709,161100,144531030,5940,5940,5940,5940,0
20240709,161000,144531030,5940,5940,5940,5940,0
20240709,160900,144531030,5940,5940,5940,5940,0
20240709,160800,144531030,5940,5940,5940,5940,0
20240709,160700,144531030,5940,5940,5940,5940,0
20240709,160600,144531030,5940,5940,5940,5940,0
20240709,160500,144531030,5940,5940,5940,5940,0
20240709,160400,144531030,5940,5940,5940,5940,0
20240709,160300,144531030,5940,5940,5940,5940,0
20240709,160200,144531030,5940,5940,5940,5940,0
20240709,160100,144531030,5940,5940,5940,5940,0
20240709,160000,144531030,5940,5940,5940,5940,0
20240709,155900,144531030,5940,5940,5940,5940,1541
20240709,155800,144531030,5940,5940,5940,5940,0
20240709,155700,144531030,5940,5940,5940,5940,0
20240709,155600,144531030,5940,5940,5940,5940,0
20240709,155500,144531030,5940,5940,5940,5940,0
20240709,155400,144531030,5940,5940,5940,5940,0
20240709,155300,144531030,5940,5940,5940,5940,0
20240709,155200,144531030,5940,5940,5940,5940,0
20240709,155100,144531030,5940,5940,5940,5940,0
20240709,155000,144531030,5940,5940,5940,5940,0
20240709,154900,144531030,5940,5940,5940,5940,0
20240709,154800,144531030,5940,5940,5940,5940,0
20240709,154700,144531030,5940,5940,5940,5940,0
20240709,154600,144531030,5940,5940,5940,5940,0
20240709,154500,144531030,5940,5940,5940,5940,0
20240709,154400,144531030,5940,5940,5940,5940,0
20240709,154300,144531030,5940,5940,5940,5940,0
20240709,154200,144531030,5940,5940,5940,5940,0
20240709,154100,144531030,5940,5940,5940,5940,0
20240709,154000,144531030,5940,5940,5940,5940,0
20240709,153900,144531030,5940,5940,5940,5940,0
20240709,153800,144531030,5940,5940,5940,5940,0
20240709,153700,144531030,5940,5940,5940,5940,0
20240709,153600,144531030,5940,5940,5940,5940,0
20240709,153500,144531030,5940,5940,5940,5940,0
20240709,153400,144531030,5940,5940,5940,5940,0
20240709,153300,144531030,5940,5940,5940,5940,0
20240709,153200,144531030,5940,5940,5940,5940,0
20240709,153100,144531030,5940,5940,5940,5940,0
20240709,153000,144531030,5940,5940,5940,5940,1541
20240709,152900,135377490,5940,5940,5940,5940,0
20240709,152800,135377490,5940,5940,5940,5940,0
20240709,152700,135377490,5940,5940,5940,5940,0
20240709,152600,135377490,5940,5940,5940,5940,0
20240709,152500,135377490,5940,5940,5940,5940,0
20240709,152400,135377490,5940,5940,5940,5940,0
20240709,152300,135377490,5940,5940,5940,5940,0
20240709,152200,135377490,5940,5940,5940,5940,0
20240709,152100,135377490,5940,5940,5940,5940,0
20240709,152000,135377490,5940,5940,5940,5940,0
20240709,151900,135377490,5940,5910,5940,5910,612
20240709,151800,131752850,5910,5910,5910,5910,3
20240709,151700,131735120,5900,5900,5900,5900,16
20240709,151600,131640720,5890,5890,5890,5890,14
20240709,151500,131558260,5890,5890,5890,5890,0
20240709,151400,131558260,5890,5900,5900,5890,152
20240709,151300,130661780,5900,5900,5900,5900,0
20240709,151200,130661780,5900,5900,5900,5890,416
20240709,151100,128207730,5920,5920,5920,5920,0
20240709,151000,128207730,5920,5920,5920,5920,0
20240709,150900,128207730,5920,5920,5920,5920,0
20240709,150800,128207730,5920,5920,5920,5920,3
20240709,150700,128189970,5910,5910,5910,5910,249
20240709,150600,126718380,5900,5900,5900,5900,0
20240709,150500,126718380,5900,5900,5900,5900,0
20240709,150400,126718380,5900,5900,5900,5900,0
20240709,150300,126718380,5900,5900,5900,5900,0
20240709,150200,126718380,5900,5900,5900,5900,0
20240709,150100,126718380,5900,5900,5900,5900,500
20240709,150000,123768380,5890,5890,5890,5890,0
20240709,145900,123768380,5890,5890,5890,5890,0
20240709,145800,123768380,5890,5890,5890,5890,0
20240709,145700,123768380,5890,5890,5890,5890,0
20240709,145600,123768380,5890,5890,5890,5890,0
20240709,145500,123768380,5890,5890,5890,5890,0
20240709,145400,123768380,5890,5890,5890,5890,0
20240709,145300,123768380,5890,5890,5890,5890,0
20240709,145200,123768380,5890,5890,5890,5890,140
20240709,145100,122943780,5890,5890,5890,5890,153
20240709,145000,122042610,5880,5880,5880,5880,0
20240709,144900,122042610,5880,5890,5890,5880,21
20240709,144800,121918930,5890,5890,5890,5890,0
20240709,144700,121918930,5890,5890,5890,5890,0
20240709,144600,121918930,5890,5900,5900,5890,372
20240709,144500,119727750,5910,5910,5910,5910,0
20240709,144400,119727750,5910,5900,5910,5900,251
20240709,144300,118246840,5900,5900,5900,5900,0
20240709,144200,118246840,5900,5900,5900,5900,0
20240709,144100,118246840,5900,5900,5900,5900,1
20240709,144000,118240940,5900,5900,5900,5900,0
20240709,143900,118240940,5900,5900,5900,5900,50
20240709,143800,117945940,5900,5900,5900,5900,1
20240709,143700,117940040,5900,5900,5900,5900,50
20240709,143600,117645040,5910,5900,5910,5900,2
20240709,143500,117633230,5900,5900,5900,5900,0
20240709,143400,117633230,5900,5900,5900,5900,0
20240709,143300,117633230,5900,5900,5900,5900,0
20240709,143200,117633230,5900,5890,5900,5890,228
20240709,143100,116289310,5880,5880,5880,5880,100
20240709,143000,115701310,5880,5880,5880,5880,0
20240709,142900,115701310,5880,5880,5880,5880,0
20240709,142800,115701310,5880,5880,5880,5880,110
20240709,142700,115054510,5890,5890,5890,5890,0
20240709,142600,115054510,5890,5890,5890,5890,0
20240709,142500,115054510,5890,5890,5890,5890,0
20240709,142400,115054510,5890,5890,5890,5890,0
20240709,142300,115054510,5890,5890,5890,5890,0
20240709,142200,115054510,5890,5890,5890,5890,0
20240709,142100,115054510,5890,5890,5890,5890,0
20240709,142000,115054510,5890,5890,5890,5890,0
20240709,141900,115054510,5890,5890,5890,5890,0
20240709,141800,115054510,5890,5890,5890,5890,0
20240709,141700,115054510,5890,5890,5890,5890,0
20240709,141600,115054510,5890,5890,5890,5890,0
20240709,141500,115054510,5890,5890,5890,5890,10
20240709,141400,114995610,5900,5900,5900,5900,0
20240709,141300,114995610,5900,5900,5900,5900,0
20240709,141200,114995610,5900,5900,5900,5900,0
20240709,141100,114995610,5900,5900,5900,5900,0
20240709,141000,114995610,5900,5900,5900,5900,778
20240709,140900,110405410,5910,5910,5910,5910,0
20240709,140800,110405410,5910,5910,5910,5910,0
20240709,140700,110405410,5910,5910,5910,5910,178
20240709,140600,109353430,5910,5910,5910,5910,0
20240709,140500,109353430,5910,5910,5910,5910,0
20240709,140400,109353430,5910,5910,5910,5910,1
20240709,140300,109347520,5900,5900,5900,5900,10
20240709,140200,109288520,5900,5900,5900,5900,1957
20240709,140100,97742220,5890,5890,5890,5890,1
20240709,140000,97736330,5900,5900,5900,5900,0
20240709,135900,97736330,5900,5900,5900,5900,0
20240709,135800,97736330,5900,5900,5900,5900,0
20240709,135700,97736330,5900,5900,5900,5900,0
20240709,135600,97736330,5900,5900,5900,5900,14
20240709,135500,97653730,5900,5900,5900,5900,0
20240709,135400,97653730,5900,5890,5900,5890,419
20240709,135300,95184370,5880,5880,5880,5880,90
20240709,135200,94655170,5880,5880,5880,5880,0
20240709,135100,94655170,5880,5880,5880,5880,0
20240709,135000,94655170,5880,5880,5880,5880,0
20240709,134900,94655170,5880,5880,5880,5880,0
20240709,134800,94655170,5880,5880,5880,5880,0
20240709,134700,94655170,5880,5880,5880,5880,0
20240709,134600,94655170,5880,5880,5880,5880,0
20240709,134500,94655170,5880,5880,5880,5880,0
20240709,134400,94655170,5880,5880,5880,5880,1
20240709,134300,94649290,5880,5880,5880,5880,0
20240709,134200,94649290,5880,5880,5880,5880,1
20240709,134100,94643410,5870,5870,5870,5870,0
20240709,134000,94643410,5870,5870,5870,5870,0
20240709,133900,94643410,5870,5870,5870,5870,0
20240709,133800,94643410,5870,5870,5870,5870,135
20240709,133700,93850960,5870,5870,5870,5870,4
20240709,133600,93827480,5890,5890,5890,5890,0
20240709,133500,93827480,5890,5890,5890,5890,0
20240709,133400,93827480,5890,5890,5890,5890,0
20240709,133300,93827480,5890,5890,5890,5890,0
20240709,133200,93827480,5890,5880,5890,5880,1027
20240709,133100,87788520,5890,5890,5890,5890,3
20240709,133000,87770850,5890,5890,5890,5890,0
20240709,132900,87770850,5890,5890,5890,5890,0
20240709,132800,87770850,5890,5890,5890,5890,0
20240709,132700,87770850,5890,5890,5890,5890,0
20240709,132600,87770850,5890,5890,5890,5890,1
20240709,132500,87764960,5890,5890,5890,5890,0
20240709,132400,87764960,5890,5890,5890,5890,0
20240709,132300,87764960,5890,5890,5890,5890,0
20240709,132200,87764960,5890,5890,5890,5890,0
20240709,132100,87764960,5890,5890,5890,5890,0
20240709,132000,87764960,5890,5890,5890,5890,0
20240709,131900,87764960,5890,5890,5890,5890,0
20240709,131800,87764960,5890,5890,5890,5890,24
20240709,131700,87623600,5880,5880,5880,5880,0
20240709,131600,87623600,5880,5880,5880,5880,0
20240709,131500,87623600,5880,5880,5880,5880,1
20240709,131400,87617720,5900,5900,5900,5900,0
20240709,131300,87617720,5900,5900,5900,5900,0
20240709,131200,87617720,5900,5900,5900,5900,0
20240709,131100,87617720,5900,5900,5900,5900,0
20240709,131000,87617720,5900,5900,5900,5900,0
20240709,130900,87617720,5900,5900,5900,5900,0
20240709,130800,87617720,5900,5900,5900,5900,0
20240709,130700,87617720,5900,5900,5900,5900,1
20240709,130600,87611820,5890,5890,5890,5890,0
20240709,130500,87611820,5890,5890,5890,5890,0
20240709,130400,87611820,5890,5890,5890,5890,400
20240709,130300,85255820,5890,5890,5890,5890,0
20240709,130200,85255820,5890,5880,5890,5880,13
20240709,130100,85179270,5880,5880,5880,5880,1
20240709,130000,85173390,5880,5880,5880,5880,0
20240709,125900,85173390,5880,5880,5880,5880,0
20240709,125800,85173390,5880,5880,5880,5880,0
20240709,125700,85173390,5880,5880,5880,5880,0
20240709,125600,85173390,5880,5880,5880,5880,0
20240709,125500,85173390,5880,5880,5880,5880,1
20240709,125400,85167510,5890,5890,5890,5890,0
20240709,125300,85167510,5890,5890,5890,5890,0
20240709,125200,85167510,5890,5890,5890,5890,0
20240709,125100,85167510,5890,5890,5890,5890,0
20240709,125000,85167510,5890,5890,5890,5890,0
20240709,124900,85167510,5890,5890,5890,5890,1
20240709,124800,85161620,5880,5880,5880,5880,10
20240709,124700,85102820,5880,5880,5880,5880,2
20240709,124600,85091060,5880,5880,5880,5880,8
20240709,124500,85044020,5880,5880,5880,5880,0
20240709,124400,85044020,5880,5880,5880,5880,0
20240709,124300,85044020,5880,5880,5880,5880,0
20240709,124200,85044020,5880,5880,5880,5880,0
20240709,124100,85044020,5880,5880,5880,5880,130
20240709,124000,84279620,5880,5880,5880,5880,0
20240709,123900,84279620,5880,5880,5880,5880,0
20240709,123800,84279620,5880,5880,5880,5880,0
20240709,123700,84279620,5880,5880,5880,5880,0
20240709,123600,84279620,5880,5880,5880,5880,0
20240709,123500,84279620,5880,5880,5880,5880,0
20240709,123400,84279620,5880,5880,5880,5880,0
20240709,123300,84279620,5880,5880,5880,5880,0
20240709,123200,84279620,5880,5880,5880,5880,0
20240709,123100,84279620,5880,5880,5880,5880,100
20240709,123000,83691620,5880,5880,5890,5880,505
20240709,122900,80717380,5860,5860,5860,5860,0
20240709,122800,80717380,5860,5860,5860,5860,0
20240709,122700,80717380,5860,5860,5860,5860,0
20240709,122600,80717380,5860,5860,5860,5860,0
20240709,122500,80717380,5860,5860,5860,5860,0
20240709,122400,80717380,5860,5860,5860,5860,0
20240709,122300,80717380,5860,5860,5860,5860,0
20240709,122200,80717380,5860,5860,5860,5860,0
20240709,122100,80717380,5860,5860,5860,5860,0
20240709,122000,80717380,5860,5860,5860,5860,0
20240709,121900,80717380,5860,5860,5860,5860,0
20240709,121800,80717380,5860,5860,5860,5860,0
20240709,121700,80717380,5860,5860,5860,5860,0
20240709,121600,80717380,5860,5860,5860,5860,0
20240709,121500,80717380,5860,5860,5860,5860,0
20240709,121400,80717380,5860,5860,5860,5860,0
20240709,121300,80717380,5860,5860,5860,5860,0
20240709,121200,80717380,5860,5860,5860,5860,0
20240709,121100,80717380,5860,5860,5860,5860,0
20240709,121000,80717380,5860,5860,5860,5860,0
20240709,120900,80717380,5860,5860,5860,5860,0
20240709,120800,80717380,5860,5860,5860,5860,0
20240709,120700,80717380,5860,5860,5860,5860,0
20240709,120600,80717380,5860,5860,5860,5860,0
20240709,120500,80717380,5860,5860,5860,5860,0
20240709,120400,80717380,5860,5860,5860,5860,0
20240709,120300,80717380,5860,5860,5860,5860,0
20240709,120200,80717380,5860,5860,5860,5860,0
20240709,120100,80717380,5860,5860,5860,5860,0
20240709,120000,80717380,5860,5860,5860,5860,436
20240709,115900,78162420,5860,5860,5860,5860,130
20240709,115800,77400620,5860,5860,5860,5860,0
20240709,115700,77400620,5860,5860,5860,5860,0
20240709,115600,77400620,5860,5860,5860,5860,0
20240709,115500,77400620,5860,5860,5860,5860,1
20240709,115400,77394760,5860,5860,5860,5860,14
20240709,115300,77312720,5860,5860,5860,5860,1
20240709,115200,77306860,5860,5860,5860,5860,0
20240709,115100,77306860,5860,5860,5860,5860,100
20240709,115000,76720860,5860,5860,5860,5860,5
20240709,114900,76691560,5850,5850,5850,5850,0
20240709,114800,76691560,5850,5850,5850,5850,92
20240709,114700,76153360,5860,5860,5860,5860,432
20240709,114600,73621840,5850,5850,5850,5850,0
20240709,114500,73621840,5850,5850,5850,5850,0
20240709,114400,73621840,5850,5850,5850,5850,0
20240709,114300,73621840,5850,5850,5850,5850,0
20240709,114200,73621840,5850,5850,5850,5850,0
20240709,114100,73621840,5850,5880,5880,5850,1500
20240709,114000,64815890,5890,5890,5890,5890,0
20240709,113900,64815890,5890,5880,5890,5880,201
20240709,113800,63634000,5880,5880,5880,5880,0
20240709,113700,63634000,5880,5880,5880,5880,2
20240709,113600,63622240,5860,5860,5860,5860,0
20240709,113500,63622240,5860,5870,5870,5860,93
20240709,113400,63077250,5880,5880,5880,5880,0
20240709,113300,63077250,5880,5880,5880,5880,1
20240709,113200,63071370,5870,5870,5870,5870,50
20240709,113100,62777870,5870,5870,5870,5870,0
20240709,113000,62777870,5870,5870,5870,5870,22
20240709,112900,62648730,5870,5870,5870,5870,0
20240709,112800,62648730,5870,5870,5870,5870,0
20240709,112700,62648730,5870,5870,5870,5870,0
20240709,112600,62648730,5870,5870,5870,5870,0
20240709,112500,62648730,5870,5870,5870,5870,0
20240709,112400,62648730,5870,5870,5870,5870,0
20240709,112300,62648730,5870,5870,5870,5870,0
20240709,112200,62648730,5870,5870,5870,5870,0
20240709,112100,62648730,5870,5870,5870,5870,92
20240709,112000,62108690,5880,5880,5880,5880,300
20240709,111900,60344690,5880,5880,5880,5880,30
20240709,111800,60168290,5880,5880,5880,5880,0
20240709,111700,60168290,5880,5880,5880,5880,20
20240709,111600,60050690,5880,5880,5880,5880,0
20240709,111500,60050690,5880,5880,5880,5880,1
20240709,111400,60044810,5890,5890,5890,5890,0
20240709,111300,60044810,5890,5890,5890,5890,0
20240709,111200,60044810,5890,5890,5890,5890,0
20240709,111100,60044810,5890,5890,5890,5890,0
20240709,111000,60044810,5890,5890,5890,5890,0
20240709,110900,60044810,5890,5890,5890,5890,0
20240709,110800,60044810,5890,5890,5890,5890,3
20240709,110700,60027140,5890,5890,5890,5890,0
20240709,110600,60027140,5890,5890,5890,5890,175
20240709,110500,58996390,5890,5890,5890,5890,0
20240709,110400,58996390,5890,5890,5890,5890,0
20240709,110300,58996390,5890,5890,5890,5890,100
20240709,110200,58407390,5860,5860,5860,5860,0
20240709,110100,58407390,5860,5860,5860,5860,101
20240709,110000,57815530,5860,5860,5860,5860,8
20240709,105900,57768650,5860,5860,5860,5860,9
20240709,105800,57715910,5850,5850,5850,5850,0
20240709,105700,57715910,5850,5850,5850,5850,0
20240709,105600,57715910,5850,5850,5850,5850,0
20240709,105500,57715910,5850,5850,5850,5850,0
20240709,105400,57715910,5850,5850,5850,5850,0
20240709,105300,57715910,5850,5850,5850,5850,0
20240709,105200,57715910,5850,5850,5850,5850,53
20240709,105100,57405860,5850,5850,5850,5850,0
20240709,105000,57405860,5850,5850,5850,5850,0
20240709,104900,57405860,5850,5850,5850,5850,402
20240709,104800,55054160,5850,5870,5870,5850,596
20240709,104700,51561510,5870,5870,5870,5870,0
20240709,104600,51561510,5870,5870,5870,5870,0
20240709,104500,51561510,5870,5870,5870,5870,1341
20240709,104400,43689840,5880,5890,5890,5880,682
20240709,104300,39679340,5890,5890,5890,5890,0
20240709,104200,39679340,5890,5890,5890,5890,0
20240709,104100,39679340,5890,5890,5890,5890,16
20240709,104000,39585100,5880,5880,5880,5880,0
20240709,103900,39585100,5880,5880,5880,5880,5
20240709,103800,39555700,5880,5880,5880,5880,0
20240709,103700,39555700,5880,5880,5880,5880,0
20240709,103600,39555700,5880,5880,5880,5880,0
20240709,103500,39555700,5880,5900,5900,5880,538
20240709,103400,36391500,5900,5900,5900,5900,2
20240709,103300,36379700,5910,5910,5910,5910,0
20240709,103200,36379700,5910,5910,5910,5910,0
20240709,103100,36379700,5910,5910,5910,5910,0
20240709,103000,36379700,5910,5910,5910,5910,0
20240709,102900,36379700,5910,5910,5910,5910,0
20240709,102800,36379700,5910,5910,5910,5910,0
20240709,102700,36379700,5910,5910,5910,5910,0
20240709,102600,36379700,5910,5910,5910,5910,0
20240709,102500,36379700,5910,5910,5910,5910,169
20240709,102400,35380910,5910,5910,5910,5910,0
20240709,102300,35380910,5910,5910,5910,5910,0
20240709,102200,35380910,5910,5910,5910,5910,1
20240709,102100,35375000,5920,5920,5920,5920,0
20240709,102000,35375000,5920,5920,5920,5920,0
20240709,101900,35375000,5920,5920,5920,5920,0
20240709,101800,35375000,5920,5920,5920,5920,0
20240709,101700,35375000,5920,5920,5920,5920,0
20240709,101600,35375000,5920,5920,5920,5920,0
20240709,101500,35375000,5920,5920,5920,5920,6
20240709,101400,35339480,5920,5920,5920,5920,0
20240709,101300,35339480,5920,5920,5920,5920,1
20240709,101200,35333560,5910,5910,5910,5910,0
20240709,101100,35333560,5910,5910,5910,5910,0
20240709,101000,35333560,5910,5910,5910,5910,0
20240709,100900,35333560,5910,5910,5910,5910,0
20240709,100800,35333560,5910,5910,5910,5910,0
20240709,100700,35333560,5910,5910,5910,5910,0
20240709,100600,35333560,5910,5910,5910,5910,0
20240709,100500,35333560,5910,5910,5910,5910,0
20240709,100400,35333560,5910,5910,5910,5910,0
20240709,100300,35333560,5910,5910,5910,5910,0
20240709,100200,35333560,5910,5910,5910,5910,0
20240709,100100,35333560,5910,5910,5910,5910,1
20240709,100000,35327650,5920,5920,5920,5920,1
20240709,095900,35321730,5920,5920,5920,5920,2
20240709,095800,35309890,5920,5920,5920,5920,3
20240709,095700,35292130,5920,5920,5920,5920,1
20240709,095600,35286210,5920,5920,5920,5920,0
20240709,095500,35286210,5920,5920,5920,5920,0
20240709,095400,35286210,5920,5920,5920,5920,1
20240709,095300,35280290,5900,5900,5900,5900,0
20240709,095200,35280290,5900,5900,5900,5900,380
20240709,095100,33038290,5920,5920,5920,5920,0
20240709,095000,33038290,5920,5920,5920,5920,0
20240709,094900,33038290,5920,5920,5920,5920,0
20240709,094800,33038290,5920,5920,5920,5920,0
20240709,094700,33038290,5920,5920,5920,5920,50
20240709,094600,32742290,5920,5920,5920,5920,0
20240709,094500,32742290,5920,5920,5920,5920,5
20240709,094400,32712690,5910,5910,5910,5910,10
20240709,094300,32653590,5920,5920,5920,5920,0
20240709,094200,32653590,5920,5920,5920,5920,0
20240709,094100,32653590,5920,5920,5920,5920,0
20240709,094000,32653590,5920,5920,5920,5920,0
20240709,093900,32653590,5920,5920,5920,5920,50
20240709,093800,32357590,5920,5920,5920,5920,9
20240709,093700,32304310,5910,5910,5910,5910,0
20240709,093600,32304310,5910,5910,5910,5910,0
20240709,093500,32304310,5910,5910,5910,5910,0
20240709,093400,32304310,5910,5910,5910,5910,231
20240709,093300,30939100,5920,5920,5920,5920,0
20240709,093200,30939100,5920,5880,5920,5880,2068
20240709,093100,18701130,5880,5910,5910,5880,1008
20240709,093000,12767200,5920,5920,5920,5920,0
20240709,092900,12767200,5920,5920,5920,5920,0
20240709,092800,12767200,5920,5920,5920,5920,0
20240709,092700,12767200,5920,5920,5920,5920,0
20240709,092600,12767200,5920,5920,5920,5920,0
20240709,092500,12767200,5920,5920,5920,5920,16
20240709,092400,12672480,5920,5920,5920,5920,288
20240709,092300,10967520,5910,5900,5910,5900,85
20240709,092200,10465330,5900,5900,5900,5900,86
20240709,092100,9957930,5900,5900,5900,5900,0
20240709,092000,9957930,5900,5900,5900,5900,0
20240709,091900,9957930,5900,5900,5900,5900,0
20240709,091800,9957930,5900,5900,5900,5900,0
20240709,091700,9957930,5900,5900,5900,5900,0
20240709,091600,9957930,5900,5910,5910,5900,8
20240709,091500,9910710,5910,5910,5910,5910,0
20240709,091400,9910710,5910,5910,5910,5910,0
20240709,091300,9910710,5910,5910,5910,5910,0
20240709,091200,9910710,5910,5910,5910,5910,0
20240709,091100,9910710,5910,5910,5910,5910,0
20240709,091000,9910710,5910,5910,5910,5910,0
20240709,090900,9910710,5910,5910,5910,5910,0
20240709,090800,9910710,5910,5900,5910,5900,23
20240709,090700,9774980,5880,5880,5880,5880,0
20240709,090600,9774980,5880,5910,5910,5880,675
20240709,090500,5791610,5930,5930,5930,5930,10
20240709,090400,5732310,5920,5930,5930,5920,27
20240709,090300,5572420,5940,5940,5940,5940,0
20240709,090200,5572420,5940,5940,5940,5940,0
20240709,090100,5572420,5940,5930,5940,5930,20
20240709,090000,5453670,5910,5870,5910,5870,929