KissMeData/023350/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,190600,72872560,5110,5110,5110,5110,809
20240814,190500,72872560,5110,5110,5110,5110,0
20240814,190400,72872560,5110,5110,5110,5110,0
20240814,190300,72872560,5110,5110,5110,5110,0
20240814,190200,72872560,5110,5110,5110,5110,0
20240814,190100,72872560,5110,5110,5110,5110,0
20240814,190000,72872560,5110,5110,5110,5110,0
20240814,185900,72872560,5110,5110,5110,5110,0
20240814,185800,72872560,5110,5110,5110,5110,0
20240814,185700,72872560,5110,5110,5110,5110,0
20240814,185600,72872560,5110,5110,5110,5110,0
20240814,185500,72872560,5110,5110,5110,5110,0
20240814,185400,72872560,5110,5110,5110,5110,0
20240814,185300,72872560,5110,5110,5110,5110,0
20240814,185200,72872560,5110,5110,5110,5110,0
20240814,185100,72872560,5110,5110,5110,5110,0
20240814,185000,72872560,5110,5110,5110,5110,0
20240814,184900,72872560,5110,5110,5110,5110,0
20240814,184800,72872560,5110,5110,5110,5110,0
20240814,184700,72872560,5110,5110,5110,5110,0
20240814,184600,72872560,5110,5110,5110,5110,0
20240814,184500,72872560,5110,5110,5110,5110,0
20240814,184400,72872560,5110,5110,5110,5110,0
20240814,184300,72872560,5110,5110,5110,5110,0
20240814,184200,72872560,5110,5110,5110,5110,0
20240814,184100,72872560,5110,5110,5110,5110,0
20240814,184000,72872560,5110,5110,5110,5110,0
20240814,183900,72872560,5110,5110,5110,5110,0
20240814,183800,72872560,5110,5110,5110,5110,0
20240814,183700,72872560,5110,5110,5110,5110,0
20240814,183600,72872560,5110,5110,5110,5110,809
20240814,183500,72872560,5110,5110,5110,5110,0
20240814,183400,72872560,5110,5110,5110,5110,0
20240814,183300,72872560,5110,5110,5110,5110,0
20240814,183200,72872560,5110,5110,5110,5110,0
20240814,183100,72872560,5110,5110,5110,5110,0
20240814,183000,72872560,5110,5110,5110,5110,0
20240814,182900,72872560,5110,5110,5110,5110,0
20240814,182800,72872560,5110,5110,5110,5110,0
20240814,182700,72872560,5110,5110,5110,5110,0
20240814,182600,72872560,5110,5110,5110,5110,0
20240814,182500,72872560,5110,5110,5110,5110,0
20240814,182400,72872560,5110,5110,5110,5110,0
20240814,182300,72872560,5110,5110,5110,5110,0
20240814,182200,72872560,5110,5110,5110,5110,0
20240814,182100,72872560,5110,5110,5110,5110,0
20240814,182000,72872560,5110,5110,5110,5110,0
20240814,181900,72872560,5110,5110,5110,5110,0
20240814,181800,72872560,5110,5110,5110,5110,0
20240814,181700,72872560,5110,5110,5110,5110,0
20240814,181600,72872560,5110,5110,5110,5110,0
20240814,181500,72872560,5110,5110,5110,5110,0
20240814,181400,72872560,5110,5110,5110,5110,0
20240814,181300,72872560,5110,5110,5110,5110,0
20240814,181200,72872560,5110,5110,5110,5110,0
20240814,181100,72872560,5110,5110,5110,5110,0
20240814,181000,72872560,5110,5110,5110,5110,0
20240814,180900,72872560,5110,5110,5110,5110,0
20240814,180800,72872560,5110,5110,5110,5110,0
20240814,180700,72872560,5110,5110,5110,5110,0
20240814,180600,72872560,5110,5110,5110,5110,809
20240814,180500,72872560,5110,5110,5110,5110,0
20240814,180400,72872560,5110,5110,5110,5110,0
20240814,180300,72872560,5110,5110,5110,5110,0
20240814,180200,72872560,5110,5110,5110,5110,0
20240814,180100,72872560,5110,5110,5110,5110,0
20240814,180000,72872560,5110,5110,5110,5110,0
20240814,175900,72872560,5110,5110,5110,5110,0
20240814,175800,72872560,5110,5110,5110,5110,0
20240814,175700,72872560,5110,5110,5110,5110,0
20240814,175600,72872560,5110,5110,5110,5110,0
20240814,175500,72872560,5110,5110,5110,5110,0
20240814,175400,72872560,5110,5110,5110,5110,0
20240814,175300,72872560,5110,5110,5110,5110,0
20240814,175200,72872560,5110,5110,5110,5110,0
20240814,175100,72872560,5110,5110,5110,5110,0
20240814,175000,72872560,5110,5110,5110,5110,0
20240814,174900,72872560,5110,5110,5110,5110,0
20240814,174800,72872560,5110,5110,5110,5110,0
20240814,174700,72872560,5110,5110,5110,5110,0
20240814,174600,72872560,5110,5110,5110,5110,0
20240814,174500,72872560,5110,5110,5110,5110,0
20240814,174400,72872560,5110,5110,5110,5110,0
20240814,174300,72872560,5110,5110,5110,5110,0
20240814,174200,72872560,5110,5110,5110,5110,0
20240814,174100,72872560,5110,5110,5110,5110,0
20240814,174000,72872560,5110,5110,5110,5110,0
20240814,173900,72872560,5110,5110,5110,5110,0
20240814,173800,72872560,5110,5110,5110,5110,0
20240814,173700,72872560,5110,5110,5110,5110,0
20240814,173600,72872560,5110,5110,5110,5110,809
20240814,173500,72872560,5110,5110,5110,5110,0
20240814,173400,72872560,5110,5110,5110,5110,0
20240814,173300,72872560,5110,5110,5110,5110,0
20240814,173200,72872560,5110,5110,5110,5110,0
20240814,173100,72872560,5110,5110,5110,5110,0
20240814,173000,72872560,5110,5110,5110,5110,0
20240814,172900,72872560,5110,5110,5110,5110,0
20240814,172800,72872560,5110,5110,5110,5110,0
20240814,172700,72872560,5110,5110,5110,5110,0
20240814,172600,72872560,5110,5110,5110,5110,0
20240814,172500,72872560,5110,5110,5110,5110,0
20240814,172400,72872560,5110,5110,5110,5110,0
20240814,172300,72872560,5110,5110,5110,5110,0
20240814,172200,72872560,5110,5110,5110,5110,0
20240814,172100,72872560,5110,5110,5110,5110,0
20240814,172000,72872560,5110,5110,5110,5110,0
20240814,171900,72872560,5110,5110,5110,5110,0
20240814,171800,72872560,5110,5110,5110,5110,0
20240814,171700,72872560,5110,5110,5110,5110,0
20240814,171600,72872560,5110,5110,5110,5110,0
20240814,171500,72872560,5110,5110,5110,5110,0
20240814,171400,72872560,5110,5110,5110,5110,0
20240814,171300,72872560,5110,5110,5110,5110,0
20240814,171200,72872560,5110,5110,5110,5110,0
20240814,171100,72872560,5110,5110,5110,5110,0
20240814,171000,72872560,5110,5110,5110,5110,0
20240814,170900,72872560,5110,5110,5110,5110,0
20240814,170800,72872560,5110,5110,5110,5110,0
20240814,170700,72872560,5110,5110,5110,5110,0
20240814,170600,72872560,5110,5110,5110,5110,809
20240814,170500,72872560,5110,5110,5110,5110,0
20240814,170400,72872560,5110,5110,5110,5110,0
20240814,170300,72872560,5110,5110,5110,5110,0
20240814,170200,72872560,5110,5110,5110,5110,0
20240814,170100,72872560,5110,5110,5110,5110,0
20240814,170000,72872560,5110,5110,5110,5110,0
20240814,165900,72872560,5110,5110,5110,5110,0
20240814,165800,72872560,5110,5110,5110,5110,0
20240814,165700,72872560,5110,5110,5110,5110,0
20240814,165600,72872560,5110,5110,5110,5110,0
20240814,165500,72872560,5110,5110,5110,5110,0
20240814,165400,72872560,5110,5110,5110,5110,0
20240814,165300,72872560,5110,5110,5110,5110,0
20240814,165200,72872560,5110,5110,5110,5110,0
20240814,165100,72872560,5110,5110,5110,5110,0
20240814,165000,72872560,5110,5110,5110,5110,0
20240814,164900,72872560,5110,5110,5110,5110,0
20240814,164800,72872560,5110,5110,5110,5110,0
20240814,164700,72872560,5110,5110,5110,5110,0
20240814,164600,72872560,5110,5110,5110,5110,0
20240814,164500,72872560,5110,5110,5110,5110,0
20240814,164400,72872560,5110,5110,5110,5110,0
20240814,164300,72872560,5110,5110,5110,5110,0
20240814,164200,72872560,5110,5110,5110,5110,0
20240814,164100,72872560,5110,5110,5110,5110,0
20240814,164000,72872560,5110,5110,5110,5110,0
20240814,163900,72872560,5110,5110,5110,5110,0
20240814,163800,72872560,5110,5110,5110,5110,0
20240814,163700,72872560,5110,5110,5110,5110,0
20240814,163600,72872560,5110,5110,5110,5110,809
20240814,163500,72872560,5110,5110,5110,5110,0
20240814,163400,72872560,5110,5110,5110,5110,0
20240814,163300,72872560,5110,5110,5110,5110,0
20240814,163200,72872560,5110,5110,5110,5110,0
20240814,163100,72872560,5110,5110,5110,5110,0
20240814,163000,72872560,5110,5110,5110,5110,0
20240814,162900,72872560,5110,5110,5110,5110,0
20240814,162800,72872560,5110,5110,5110,5110,0
20240814,162700,72872560,5110,5110,5110,5110,0
20240814,162600,72872560,5110,5110,5110,5110,0
20240814,162500,72872560,5110,5110,5110,5110,0
20240814,162400,72872560,5110,5110,5110,5110,0
20240814,162300,72872560,5110,5110,5110,5110,0
20240814,162200,72872560,5110,5110,5110,5110,0
20240814,162100,72872560,5110,5110,5110,5110,0
20240814,162000,72872560,5110,5110,5110,5110,0
20240814,161900,72872560,5110,5110,5110,5110,0
20240814,161800,72872560,5110,5110,5110,5110,0
20240814,161700,72872560,5110,5110,5110,5110,0
20240814,161600,72872560,5110,5110,5110,5110,0
20240814,161500,72872560,5110,5110,5110,5110,0
20240814,161400,72872560,5110,5110,5110,5110,0
20240814,161300,72872560,5110,5110,5110,5110,0
20240814,161200,72872560,5110,5110,5110,5110,0
20240814,161100,72872560,5110,5110,5110,5110,0
20240814,161000,72872560,5110,5110,5110,5110,0
20240814,160900,72872560,5110,5110,5110,5110,0
20240814,160800,72872560,5110,5110,5110,5110,0
20240814,160700,72872560,5110,5110,5110,5110,0
20240814,160600,72872560,5110,5110,5110,5110,809
20240814,160500,72872560,5110,5110,5110,5110,0
20240814,160400,72872560,5110,5110,5110,5110,0
20240814,160300,72872560,5110,5110,5110,5110,0
20240814,160200,72872560,5110,5110,5110,5110,0
20240814,160100,72872560,5110,5110,5110,5110,0
20240814,160000,72872560,5110,5110,5110,5110,0
20240814,155900,72872560,5110,5110,5110,5110,0
20240814,155800,72872560,5110,5110,5110,5110,0
20240814,155700,72872560,5110,5110,5110,5110,0
20240814,155600,72872560,5110,5110,5110,5110,0
20240814,155500,72872560,5110,5110,5110,5110,0
20240814,155400,72872560,5110,5110,5110,5110,0
20240814,155300,72872560,5110,5110,5110,5110,0
20240814,155200,72872560,5110,5110,5110,5110,0
20240814,155100,72872560,5110,5110,5110,5110,0
20240814,155000,72872560,5110,5110,5110,5110,0
20240814,154900,72872560,5110,5110,5110,5110,0
20240814,154800,72872560,5110,5110,5110,5110,0
20240814,154700,72872560,5110,5110,5110,5110,0
20240814,154600,72872560,5110,5110,5110,5110,0
20240814,154500,72872560,5110,5110,5110,5110,0
20240814,154400,72872560,5110,5110,5110,5110,0
20240814,154300,72872560,5110,5110,5110,5110,0
20240814,154200,72872560,5110,5110,5110,5110,0
20240814,154100,72872560,5110,5110,5110,5110,0
20240814,154000,72872560,5110,5110,5110,5110,0
20240814,153900,72872560,5110,5110,5110,5110,0
20240814,153800,72872560,5110,5110,5110,5110,0
20240814,153700,72872560,5110,5110,5110,5110,0
20240814,153600,72872560,5110,5110,5110,5110,809
20240814,153500,72872560,5110,5110,5110,5110,0
20240814,153400,72872560,5110,5110,5110,5110,0
20240814,153300,72872560,5110,5110,5110,5110,0
20240814,153200,72872560,5110,5110,5110,5110,0
20240814,153100,72872560,5110,5110,5110,5110,0
20240814,153000,72872560,5110,5110,5110,5110,809
20240814,152900,68738570,5110,5110,5110,5110,0
20240814,152800,68738570,5110,5110,5110,5110,0
20240814,152700,68738570,5110,5110,5110,5110,0
20240814,152600,68738570,5110,5110,5110,5110,0
20240814,152500,68738570,5110,5110,5110,5110,0
20240814,152400,68738570,5110,5110,5110,5110,0
20240814,152300,68738570,5110,5110,5110,5110,0
20240814,152200,68738570,5110,5110,5110,5110,0
20240814,152100,68738570,5110,5110,5110,5110,0
20240814,152000,68738570,5110,5110,5110,5110,0
20240814,151900,68738570,5110,5110,5110,5110,0
20240814,151800,68738570,5110,5110,5110,5110,0
20240814,151700,68738570,5110,5110,5110,5110,0
20240814,151600,68738570,5110,5110,5110,5110,1
20240814,151500,68733460,5090,5090,5090,5090,0
20240814,151400,68733460,5090,5090,5090,5090,0
20240814,151300,68733460,5090,5090,5090,5090,0
20240814,151200,68733460,5090,5090,5090,5090,0
20240814,151100,68733460,5090,5090,5090,5090,0
20240814,151000,68733460,5090,5090,5090,5090,0
20240814,150900,68733460,5090,5090,5090,5090,0
20240814,150800,68733460,5090,5090,5090,5090,0
20240814,150700,68733460,5090,5090,5090,5090,50
20240814,150600,68478960,5100,5100,5100,5100,1160
20240814,150500,62562960,5110,5110,5110,5110,2
20240814,150400,62552740,5110,5110,5110,5110,0
20240814,150300,62552740,5110,5110,5110,5110,102
20240814,150200,62031520,5110,5110,5110,5110,0
20240814,150100,62031520,5110,5110,5110,5110,0
20240814,150000,62031520,5110,5110,5110,5110,0
20240814,145900,62031520,5110,5110,5110,5110,0
20240814,145800,62031520,5110,5110,5110,5110,0
20240814,145700,62031520,5110,5110,5110,5110,0
20240814,145600,62031520,5110,5110,5110,5110,1
20240814,145500,62026410,5100,5110,5110,5100,227
20240814,145400,60868440,5100,5100,5100,5100,0
20240814,145300,60868440,5100,5100,5100,5100,0
20240814,145200,60868440,5100,5100,5100,5100,0
20240814,145100,60868440,5100,5100,5100,5100,0
20240814,145000,60868440,5100,5100,5100,5100,1
20240814,144900,60863340,5100,5100,5100,5100,0
20240814,144800,60863340,5100,5100,5100,5100,0
20240814,144700,60863340,5100,5100,5100,5100,0
20240814,144600,60863340,5100,5100,5100,5100,0
20240814,144500,60863340,5100,5100,5100,5100,110
20240814,144400,60302340,5100,5100,5100,5100,0
20240814,144300,60302340,5100,5100,5100,5100,0
20240814,144200,60302340,5100,5100,5100,5100,0
20240814,144100,60302340,5100,5100,5100,5100,0
20240814,144000,60302340,5100,5100,5100,5100,1
20240814,143900,60297240,5100,5100,5100,5100,10
20240814,143800,60246240,5100,5100,5100,5100,0
20240814,143700,60246240,5100,5100,5100,5100,0
20240814,143600,60246240,5100,5100,5100,5100,0
20240814,143500,60246240,5100,5100,5100,5100,73
20240814,143400,59873940,5080,5080,5080,5080,2
20240814,143300,59863780,5100,5100,5100,5100,27
20240814,143200,59726080,5100,5100,5100,5100,0
20240814,143100,59726080,5100,5100,5100,5100,0
20240814,143000,59726080,5100,5110,5110,5100,247
20240814,142900,58465980,5110,5110,5110,5110,0
20240814,142800,58465980,5110,5110,5110,5110,0
20240814,142700,58465980,5110,5110,5110,5110,0
20240814,142600,58465980,5110,5110,5110,5110,0
20240814,142500,58465980,5110,5110,5110,5110,0
20240814,142400,58465980,5110,5110,5110,5110,2
20240814,142300,58455760,5070,5070,5070,5070,0
20240814,142200,58455760,5070,5070,5070,5070,0
20240814,142100,58455760,5070,5070,5070,5070,0
20240814,142000,58455760,5070,5080,5080,5070,302
20240814,141900,56922880,5100,5100,5100,5100,0
20240814,141800,56922880,5100,5100,5100,5100,0
20240814,141700,56922880,5100,5100,5100,5100,0
20240814,141600,56922880,5100,5100,5100,5100,0
20240814,141500,56922880,5100,5100,5100,5100,0
20240814,141400,56922880,5100,5100,5100,5100,106
20240814,141300,56382280,5070,5070,5070,5070,0
20240814,141200,56382280,5070,5070,5070,5070,0
20240814,141100,56382280,5070,5070,5070,5070,0
20240814,141000,56382280,5070,5070,5070,5070,0
20240814,140900,56382280,5070,5070,5070,5070,0
20240814,140800,56382280,5070,5070,5070,5070,0
20240814,140700,56382280,5070,5070,5070,5070,0
20240814,140600,56382280,5070,5070,5070,5070,0
20240814,140500,56382280,5070,5070,5070,5070,0
20240814,140400,56382280,5070,5100,5100,5070,827
20240814,140300,52166260,5100,5100,5100,5100,0
20240814,140200,52166260,5100,5100,5100,5100,0
20240814,140100,52166260,5100,5100,5100,5100,0
20240814,140000,52166260,5100,5100,5100,5100,0
20240814,135900,52166260,5100,5100,5100,5100,1
20240814,135800,52161160,5100,5100,5100,5100,4
20240814,135700,52140760,5100,5100,5100,5100,0
20240814,135600,52140760,5100,5100,5100,5060,8
20240814,135500,52100000,5100,5100,5100,5100,0
20240814,135400,52100000,5100,5100,5100,5100,1
20240814,135300,52094900,5060,5070,5100,5060,23
20240814,135200,51978280,5060,5060,5060,5060,3
20240814,135100,51963100,5050,5050,5050,5050,0
20240814,135000,51963100,5050,5050,5050,5050,0
20240814,134900,51963100,5050,5050,5050,5050,0
20240814,134800,51963100,5050,5050,5050,5050,0
20240814,134700,51963100,5050,5050,5050,5050,0
20240814,134600,51963100,5050,5050,5050,5050,0
20240814,134500,51963100,5050,5050,5050,5050,0
20240814,134400,51963100,5050,5050,5050,5050,1
20240814,134300,51958050,5070,5070,5070,5070,0
20240814,134200,51958050,5070,5070,5070,5070,0
20240814,134100,51958050,5070,5070,5070,5070,0
20240814,134000,51958050,5070,5070,5070,5070,0
20240814,133900,51958050,5070,5070,5070,5070,0
20240814,133800,51958050,5070,5070,5070,5070,0
20240814,133700,51958050,5070,5070,5070,5070,0
20240814,133600,51958050,5070,5070,5070,5070,0
20240814,133500,51958050,5070,5070,5070,5070,0
20240814,133400,51958050,5070,5070,5070,5070,0
20240814,133300,51958050,5070,5070,5070,5070,0
20240814,133200,51958050,5070,5070,5070,5070,0
20240814,133100,51958050,5070,5070,5070,5070,0
20240814,133000,51958050,5070,5070,5070,5070,0
20240814,132900,51958050,5070,5070,5070,5070,0
20240814,132800,51958050,5070,5070,5070,5070,0
20240814,132700,51958050,5070,5070,5070,5070,110
20240814,132600,51400350,5050,5050,5050,5050,0
20240814,132500,51400350,5050,5050,5050,5050,0
20240814,132400,51400350,5050,5050,5050,5050,0
20240814,132300,51400350,5050,5050,5050,5050,1883
20240814,132200,41891200,5090,5090,5090,5090,0
20240814,132100,41891200,5090,5090,5090,5090,0
20240814,132000,41891200,5090,5090,5090,5090,0
20240814,131900,41891200,5090,5090,5090,5090,0
20240814,131800,41891200,5090,5090,5090,5090,0
20240814,131700,41891200,5090,5090,5090,5090,0
20240814,131600,41891200,5090,5090,5090,5090,0
20240814,131500,41891200,5090,5090,5090,5090,0
20240814,131400,41891200,5090,5090,5090,5090,0
20240814,131300,41891200,5090,5090,5090,5090,0
20240814,131200,41891200,5090,5090,5090,5090,0
20240814,131100,41891200,5090,5090,5090,5090,0
20240814,131000,41891200,5090,5090,5090,5090,0
20240814,130900,41891200,5090,5090,5090,5090,0
20240814,130800,41891200,5090,5090,5090,5090,0
20240814,130700,41891200,5090,5090,5090,5090,0
20240814,130600,41891200,5090,5090,5090,5090,0
20240814,130500,41891200,5090,5090,5090,5090,0
20240814,130400,41891200,5090,5090,5090,5090,1
20240814,130300,41886110,5050,5050,5050,5050,0
20240814,130200,41886110,5050,5050,5050,5050,0
20240814,130100,41886110,5050,5050,5050,5050,0
20240814,130000,41886110,5050,5050,5050,5050,1
20240814,125900,41881060,5050,5050,5050,5050,0
20240814,125800,41881060,5050,5050,5050,5050,0
20240814,125700,41881060,5050,5050,5050,5050,0
20240814,125600,41881060,5050,5050,5050,5050,0
20240814,125500,41881060,5050,5050,5050,5050,198
20240814,125400,40881160,5060,5060,5060,5060,195
20240814,125300,39894460,5090,5090,5090,5090,0
20240814,125200,39894460,5090,5090,5090,5090,0
20240814,125100,39894460,5090,5090,5090,5090,0
20240814,125000,39894460,5090,5090,5090,5090,0
20240814,124900,39894460,5090,5090,5090,5090,0
20240814,124800,39894460,5090,5090,5090,5090,0
20240814,124700,39894460,5090,5090,5090,5090,0
20240814,124600,39894460,5090,5070,5090,5070,41
20240814,124500,39686370,5050,5050,5050,5050,0
20240814,124400,39686370,5050,5050,5050,5050,0
20240814,124300,39686370,5050,5050,5050,5050,0
20240814,124200,39686370,5050,5050,5050,5050,0
20240814,124100,39686370,5050,5050,5050,5050,0
20240814,124000,39686370,5050,5050,5050,5050,0
20240814,123900,39686370,5050,5050,5050,5050,0
20240814,123800,39686370,5050,5050,5050,5050,1109
20240814,123700,34085920,5060,5060,5060,5060,633
20240814,123600,30882940,5070,5070,5070,5070,4
20240814,123500,30862660,5080,5080,5080,5080,0
20240814,123400,30862660,5080,5080,5080,5080,0
20240814,123300,30862660,5080,5080,5080,5080,0
20240814,123200,30862660,5080,5080,5080,5080,30
20240814,123100,30710260,5080,5080,5080,5080,0
20240814,123000,30710260,5080,5080,5080,5080,0
20240814,122900,30710260,5080,5080,5080,5080,4
20240814,122800,30689940,5090,5090,5090,5090,0
20240814,122700,30689940,5090,5090,5090,5090,1
20240814,122600,30684850,5070,5070,5070,5070,0
20240814,122500,30684850,5070,5070,5070,5070,20
20240814,122400,30583450,5090,5090,5090,5090,0
20240814,122300,30583450,5090,5090,5090,5090,0
20240814,122200,30583450,5090,5090,5090,5090,0
20240814,122100,30583450,5090,5090,5090,5090,2
20240814,122000,30573270,5090,5090,5090,5090,0
20240814,121900,30573270,5090,5090,5090,5090,0
20240814,121800,30573270,5090,5090,5090,5090,0
20240814,121700,30573270,5090,5090,5090,5090,1
20240814,121600,30568180,5090,5090,5090,5090,0
20240814,121500,30568180,5090,5090,5090,5090,0
20240814,121400,30568180,5090,5090,5090,5090,0
20240814,121300,30568180,5090,5090,5090,5090,0
20240814,121200,30568180,5090,5090,5090,5090,0
20240814,121100,30568180,5090,5090,5090,5090,0
20240814,121000,30568180,5090,5090,5090,5090,0
20240814,120900,30568180,5090,5090,5090,5090,0
20240814,120800,30568180,5090,5090,5090,5090,0
20240814,120700,30568180,5090,5090,5090,5090,0
20240814,120600,30568180,5090,5090,5090,5090,0
20240814,120500,30568180,5090,5090,5090,5090,70
20240814,120400,30211880,5090,5090,5090,5090,1
20240814,120300,30206790,5070,5070,5070,5070,0
20240814,120200,30206790,5070,5070,5070,5070,0
20240814,120100,30206790,5070,5070,5070,5070,10
20240814,120000,30156090,5070,5070,5070,5070,0
20240814,115900,30156090,5070,5070,5070,5070,0
20240814,115800,30156090,5070,5070,5070,5070,56
20240814,115700,29872170,5070,5070,5070,5070,0
20240814,115600,29872170,5070,5070,5070,5070,0
20240814,115500,29872170,5070,5070,5070,5070,1
20240814,115400,29867100,5090,5090,5090,5090,14
20240814,115300,29795840,5070,5070,5070,5070,0
20240814,115200,29795840,5070,5070,5070,5070,0
20240814,115100,29795840,5070,5070,5070,5070,0
20240814,115000,29795840,5070,5070,5070,5070,0
20240814,114900,29795840,5070,5070,5070,5070,0
20240814,114800,29795840,5070,5070,5070,5070,5
20240814,114700,29770490,5090,5090,5090,5090,0
20240814,114600,29770490,5090,5090,5090,5090,0
20240814,114500,29770490,5090,5090,5090,5090,0
20240814,114400,29770490,5090,5090,5090,5090,0
20240814,114300,29770490,5090,5090,5090,5090,0
20240814,114200,29770490,5090,5090,5090,5090,0
20240814,114100,29770490,5090,5090,5090,5090,4
20240814,114000,29750130,5090,5090,5090,5090,0
20240814,113900,29750130,5090,5090,5090,5090,0
20240814,113800,29750130,5090,5090,5090,5090,0
20240814,113700,29750130,5090,5090,5090,5090,0
20240814,113600,29750130,5090,5090,5090,5090,0
20240814,113500,29750130,5090,5090,5090,5090,13
20240814,113400,29683960,5070,5070,5070,5070,0
20240814,113300,29683960,5070,5070,5070,5070,11
20240814,113200,29628190,5080,5080,5080,5080,0
20240814,113100,29628190,5080,5080,5080,5080,0
20240814,113000,29628190,5080,5080,5080,5080,0
20240814,112900,29628190,5080,5080,5080,5080,132
20240814,112800,28957630,5070,5070,5070,5070,0
20240814,112700,28957630,5070,5070,5070,5070,0
20240814,112600,28957630,5070,5070,5070,5070,0
20240814,112500,28957630,5070,5070,5070,5070,2000
20240814,112400,18817630,5070,5070,5070,5070,0
20240814,112300,18817630,5070,5070,5070,5070,0
20240814,112200,18817630,5070,5090,5090,5070,150
20240814,112100,18056080,5090,5090,5090,5090,0
20240814,112000,18056080,5090,5090,5090,5090,0
20240814,111900,18056080,5090,5090,5090,5090,0
20240814,111800,18056080,5090,5090,5090,5090,100
20240814,111700,17547080,5090,5090,5090,5090,1
20240814,111600,17541990,5070,5070,5070,5070,0
20240814,111500,17541990,5070,5070,5070,5070,0
20240814,111400,17541990,5070,5090,5090,5070,159
20240814,111300,16735080,5080,5080,5080,5080,0
20240814,111200,16735080,5080,5080,5080,5080,10
20240814,111100,16684280,5090,5090,5090,5090,0
20240814,111000,16684280,5090,5090,5090,5090,100
20240814,110900,16175280,5090,5090,5090,5090,0
20240814,110800,16175280,5090,5090,5090,5090,0
20240814,110700,16175280,5090,5090,5090,5090,0
20240814,110600,16175280,5090,5090,5090,5090,0
20240814,110500,16175280,5090,5090,5090,5090,0
20240814,110400,16175280,5090,5090,5090,5090,0
20240814,110300,16175280,5090,5090,5090,5090,0
20240814,110200,16175280,5090,5090,5090,5090,0
20240814,110100,16175280,5090,5090,5090,5090,0
20240814,110000,16175280,5090,5090,5090,5090,0
20240814,105900,16175280,5090,5090,5090,5090,0
20240814,105800,16175280,5090,5090,5090,5090,17
20240814,105700,16088750,5070,5070,5070,5070,0
20240814,105600,16088750,5070,5070,5070,5070,0
20240814,105500,16088750,5070,5070,5070,5070,1
20240814,105400,16083680,5090,5090,5090,5090,10
20240814,105300,16032780,5090,5090,5090,5090,0
20240814,105200,16032780,5090,5090,5090,5090,0
20240814,105100,16032780,5090,5090,5090,5090,0
20240814,105000,16032780,5090,5090,5090,5090,0
20240814,104900,16032780,5090,5090,5090,5090,0
20240814,104800,16032780,5090,5090,5090,5090,0
20240814,104700,16032780,5090,5090,5090,5090,0
20240814,104600,16032780,5090,5090,5090,5090,0
20240814,104500,16032780,5090,5090,5090,5090,0
20240814,104400,16032780,5090,5090,5090,5090,20
20240814,104300,15930980,5080,5080,5080,5080,0
20240814,104200,15930980,5080,5080,5080,5080,0
20240814,104100,15930980,5080,5080,5080,5080,0
20240814,104000,15930980,5080,5080,5080,5080,0
20240814,103900,15930980,5080,5080,5080,5080,0
20240814,103800,15930980,5080,5080,5080,5080,0
20240814,103700,15930980,5080,5080,5080,5080,0
20240814,103600,15930980,5080,5080,5080,5080,1398
20240814,103500,8829140,5080,5080,5080,5080,0
20240814,103400,8829140,5080,5080,5080,5080,0
20240814,103300,8829140,5080,5080,5080,5080,0
20240814,103200,8829140,5080,5080,5080,5080,0
20240814,103100,8829140,5080,5080,5080,5080,22
20240814,103000,8717380,5090,5090,5090,5090,0
20240814,102900,8717380,5090,5090,5090,5090,20
20240814,102800,8615580,5090,5090,5090,5090,0
20240814,102700,8615580,5090,5090,5090,5090,0
20240814,102600,8615580,5090,5090,5090,5090,0
20240814,102500,8615580,5090,5090,5090,5090,0
20240814,102400,8615580,5090,5090,5090,5090,73
20240814,102300,8244010,5070,5070,5070,5070,0
20240814,102200,8244010,5070,5070,5070,5070,0
20240814,102100,8244010,5070,5070,5070,5070,0
20240814,102000,8244010,5070,5080,5080,5070,366
20240814,101900,6387480,5100,5100,5100,5100,0
20240814,101800,6387480,5100,5100,5100,5100,0
20240814,101700,6387480,5100,5100,5100,5100,0
20240814,101600,6387480,5100,5100,5100,5100,1
20240814,101500,6382380,5080,5080,5080,5080,0
20240814,101400,6382380,5080,5080,5080,5080,0
20240814,101300,6382380,5080,5080,5080,5080,0
20240814,101200,6382380,5080,5080,5080,5080,0
20240814,101100,6382380,5080,5080,5080,5080,0
20240814,101000,6382380,5080,5080,5080,5080,0
20240814,100900,6382380,5080,5080,5080,5080,0
20240814,100800,6382380,5080,5080,5080,5080,0
20240814,100700,6382380,5080,5080,5080,5080,0
20240814,100600,6382380,5080,5080,5080,5080,0
20240814,100500,6382380,5080,5080,5080,5080,69
20240814,100400,6031860,5080,5080,5080,5080,0
20240814,100300,6031860,5080,5080,5080,5080,0
20240814,100200,6031860,5080,5080,5080,5080,29
20240814,100100,5884540,5080,5080,5080,5080,0
20240814,100000,5884540,5080,5080,5080,5080,0
20240814,095900,5884540,5080,5100,5100,5080,7
20240814,095800,5848940,5080,5080,5080,5080,0
20240814,095700,5848940,5080,5080,5080,5080,0
20240814,095600,5848940,5080,5080,5080,5080,0
20240814,095500,5848940,5080,5080,5080,5080,0
20240814,095400,5848940,5080,5080,5080,5080,57
20240814,095300,5559380,5110,5110,5110,5110,0
20240814,095200,5559380,5110,5110,5110,5110,0
20240814,095100,5559380,5110,5110,5110,5110,0
20240814,095000,5559380,5110,5110,5110,5110,0
20240814,094900,5559380,5110,5110,5110,5110,0
20240814,094800,5559380,5110,5110,5110,5110,0
20240814,094700,5559380,5110,5110,5110,5110,0
20240814,094600,5559380,5110,5110,5110,5110,0
20240814,094500,5559380,5110,5110,5110,5110,0
20240814,094400,5559380,5110,5110,5110,5110,183
20240814,094300,4624250,5110,5110,5110,5110,0
20240814,094200,4624250,5110,5100,5110,5100,111
20240814,094100,4058060,5100,5100,5100,5100,367
20240814,094000,2186360,5100,5100,5100,5100,1
20240814,093900,2181260,5100,5100,5100,5100,0
20240814,093800,2181260,5100,5100,5100,5100,0
20240814,093700,2181260,5100,5100,5100,5100,10
20240814,093600,2130260,5100,5100,5100,5100,3
20240814,093500,2114960,5080,5080,5080,5080,0
20240814,093400,2114960,5080,5080,5080,5080,0
20240814,093300,2114960,5080,5080,5080,5080,0
20240814,093200,2114960,5080,5080,5080,5080,56
20240814,093100,1830480,5080,5080,5080,5080,0
20240814,093000,1830480,5080,5080,5080,5080,0
20240814,092900,1830480,5080,5080,5080,5080,0
20240814,092800,1830480,5080,5080,5080,5080,0
20240814,092700,1830480,5080,5080,5080,5080,0
20240814,092600,1830480,5080,5080,5080,5080,5
20240814,092500,1805080,5080,5090,5090,5080,70
20240814,092400,1448890,5100,5100,5100,5100,0
20240814,092300,1448890,5100,5100,5100,5100,0
20240814,092200,1448890,5100,5100,5100,5100,0
20240814,092100,1448890,5100,5100,5100,5100,142
20240814,092000,724690,5120,5120,5120,5120,0
20240814,091900,724690,5120,5120,5120,5120,0
20240814,091800,724690,5120,5120,5120,5120,0
20240814,091700,724690,5120,5120,5120,5120,0
20240814,091600,724690,5120,5120,5120,5120,0
20240814,091500,724690,5120,5120,5120,5120,0
20240814,091400,724690,5120,5120,5120,5120,0
20240814,091300,724690,5120,5120,5120,5120,10
20240814,091200,673490,5120,5120,5120,5120,0
20240814,091100,673490,5120,5120,5120,5120,2
20240814,091000,663250,5100,5100,5100,5100,4
20240814,090900,642850,5110,5110,5110,5110,32
20240814,090800,479330,5110,5110,5110,5110,0
20240814,090700,479330,5110,5110,5110,5110,0
20240814,090600,479330,5110,5110,5110,5110,2
20240814,090500,469110,5110,5110,5110,5110,0
20240814,090400,469110,5110,5110,5110,5110,0
20240814,090300,469110,5110,5110,5110,5110,1
20240814,090200,464000,5140,5140,5140,5140,0
20240814,090100,464000,5140,5140,5140,5140,0
20240814,090000,464000,5140,5170,5170,5120,90