KissMeData/101530/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,195200,100592800,5120,5120,5120,5120,1104
20240416,195100,100592800,5120,5120,5120,5120,0
20240416,195000,100592800,5120,5120,5120,5120,0
20240416,194900,100592800,5120,5120,5120,5120,0
20240416,194800,100592800,5120,5120,5120,5120,0
20240416,194700,100592800,5120,5120,5120,5120,0
20240416,194600,100592800,5120,5120,5120,5120,0
20240416,194500,100592800,5120,5120,5120,5120,0
20240416,194400,100592800,5120,5120,5120,5120,0
20240416,194300,100592800,5120,5120,5120,5120,0
20240416,194200,100592800,5120,5120,5120,5120,0
20240416,194100,100592800,5120,5120,5120,5120,0
20240416,194000,100592800,5120,5120,5120,5120,0
20240416,193900,100592800,5120,5120,5120,5120,0
20240416,193800,100592800,5120,5120,5120,5120,0
20240416,193700,100592800,5120,5120,5120,5120,0
20240416,193600,100592800,5120,5120,5120,5120,0
20240416,193500,100592800,5120,5120,5120,5120,0
20240416,193400,100592800,5120,5120,5120,5120,0
20240416,193300,100592800,5120,5120,5120,5120,0
20240416,193200,100592800,5120,5120,5120,5120,0
20240416,193100,100592800,5120,5120,5120,5120,0
20240416,193000,100592800,5120,5120,5120,5120,0
20240416,192900,100592800,5120,5120,5120,5120,0
20240416,192800,100592800,5120,5120,5120,5120,0
20240416,192700,100592800,5120,5120,5120,5120,0
20240416,192600,100592800,5120,5120,5120,5120,0
20240416,192500,100592800,5120,5120,5120,5120,0
20240416,192400,100592800,5120,5120,5120,5120,0
20240416,192300,100592800,5120,5120,5120,5120,0
20240416,192200,100592800,5120,5120,5120,5120,1104
20240416,192100,100592800,5120,5120,5120,5120,0
20240416,192000,100592800,5120,5120,5120,5120,0
20240416,191900,100592800,5120,5120,5120,5120,0
20240416,191800,100592800,5120,5120,5120,5120,0
20240416,191700,100592800,5120,5120,5120,5120,0
20240416,191600,100592800,5120,5120,5120,5120,0
20240416,191500,100592800,5120,5120,5120,5120,0
20240416,191400,100592800,5120,5120,5120,5120,0
20240416,191300,100592800,5120,5120,5120,5120,0
20240416,191200,100592800,5120,5120,5120,5120,0
20240416,191100,100592800,5120,5120,5120,5120,0
20240416,191000,100592800,5120,5120,5120,5120,0
20240416,190900,100592800,5120,5120,5120,5120,0
20240416,190800,100592800,5120,5120,5120,5120,0
20240416,190700,100592800,5120,5120,5120,5120,0
20240416,190600,100592800,5120,5120,5120,5120,0
20240416,190500,100592800,5120,5120,5120,5120,0
20240416,190400,100592800,5120,5120,5120,5120,0
20240416,190300,100592800,5120,5120,5120,5120,0
20240416,190200,100592800,5120,5120,5120,5120,0
20240416,190100,100592800,5120,5120,5120,5120,0
20240416,190000,100592800,5120,5120,5120,5120,0
20240416,185900,100592800,5120,5120,5120,5120,0
20240416,185800,100592800,5120,5120,5120,5120,0
20240416,185700,100592800,5120,5120,5120,5120,0
20240416,185600,100592800,5120,5120,5120,5120,0
20240416,185500,100592800,5120,5120,5120,5120,0
20240416,185400,100592800,5120,5120,5120,5120,0
20240416,185300,100592800,5120,5120,5120,5120,0
20240416,185200,100592800,5120,5120,5120,5120,1104
20240416,185100,100592800,5120,5120,5120,5120,0
20240416,185000,100592800,5120,5120,5120,5120,0
20240416,184900,100592800,5120,5120,5120,5120,0
20240416,184800,100592800,5120,5120,5120,5120,0
20240416,184700,100592800,5120,5120,5120,5120,0
20240416,184600,100592800,5120,5120,5120,5120,0
20240416,184500,100592800,5120,5120,5120,5120,0
20240416,184400,100592800,5120,5120,5120,5120,0
20240416,184300,100592800,5120,5120,5120,5120,0
20240416,184200,100592800,5120,5120,5120,5120,0
20240416,184100,100592800,5120,5120,5120,5120,0
20240416,184000,100592800,5120,5120,5120,5120,0
20240416,183900,100592800,5120,5120,5120,5120,0
20240416,183800,100592800,5120,5120,5120,5120,0
20240416,183700,100592800,5120,5120,5120,5120,0
20240416,183600,100592800,5120,5120,5120,5120,0
20240416,183500,100592800,5120,5120,5120,5120,0
20240416,183400,100592800,5120,5120,5120,5120,0
20240416,183300,100592800,5120,5120,5120,5120,0
20240416,183200,100592800,5120,5120,5120,5120,0
20240416,183100,100592800,5120,5120,5120,5120,0
20240416,183000,100592800,5120,5120,5120,5120,0
20240416,182900,100592800,5120,5120,5120,5120,0
20240416,182800,100592800,5120,5120,5120,5120,0
20240416,182700,100592800,5120,5120,5120,5120,0
20240416,182600,100592800,5120,5120,5120,5120,0
20240416,182500,100592800,5120,5120,5120,5120,0
20240416,182400,100592800,5120,5120,5120,5120,0
20240416,182300,100592800,5120,5120,5120,5120,0
20240416,182200,100592800,5120,5120,5120,5120,1104
20240416,182100,100592800,5120,5120,5120,5120,0
20240416,182000,100592800,5120,5120,5120,5120,0
20240416,181900,100592800,5120,5120,5120,5120,0
20240416,181800,100592800,5120,5120,5120,5120,0
20240416,181700,100592800,5120,5120,5120,5120,0
20240416,181600,100592800,5120,5120,5120,5120,0
20240416,181500,100592800,5120,5120,5120,5120,0
20240416,181400,100592800,5120,5120,5120,5120,0
20240416,181300,100592800,5120,5120,5120,5120,0
20240416,181200,100592800,5120,5120,5120,5120,0
20240416,181100,100592800,5120,5120,5120,5120,0
20240416,181000,100592800,5120,5120,5120,5120,0
20240416,180900,100592800,5120,5120,5120,5120,0
20240416,180800,100592800,5120,5120,5120,5120,0
20240416,180700,100592800,5120,5120,5120,5120,0
20240416,180600,100592800,5120,5120,5120,5120,0
20240416,180500,100592800,5120,5120,5120,5120,0
20240416,180400,100592800,5120,5120,5120,5120,0
20240416,180300,100592800,5120,5120,5120,5120,0
20240416,180200,100592800,5120,5120,5120,5120,0
20240416,180100,100592800,5120,5120,5120,5120,0
20240416,180000,100592800,5120,5120,5120,5120,0
20240416,175900,100592800,5120,5120,5120,5120,0
20240416,175800,100592800,5120,5120,5120,5120,0
20240416,175700,100592800,5120,5120,5120,5120,0
20240416,175600,100592800,5120,5120,5120,5120,0
20240416,175500,100592800,5120,5120,5120,5120,0
20240416,175400,100592800,5120,5120,5120,5120,0
20240416,175300,100592800,5120,5120,5120,5120,0
20240416,175200,100592800,5120,5120,5120,5120,1104
20240416,175100,100592800,5120,5120,5120,5120,0
20240416,175000,100592800,5120,5120,5120,5120,0
20240416,174900,100592800,5120,5120,5120,5120,0
20240416,174800,100592800,5120,5120,5120,5120,0
20240416,174700,100592800,5120,5120,5120,5120,0
20240416,174600,100592800,5120,5120,5120,5120,0
20240416,174500,100592800,5120,5120,5120,5120,0
20240416,174400,100592800,5120,5120,5120,5120,0
20240416,174300,100592800,5120,5120,5120,5120,0
20240416,174200,100592800,5120,5120,5120,5120,0
20240416,174100,100592800,5120,5120,5120,5120,0
20240416,174000,100592800,5120,5120,5120,5120,0
20240416,173900,100592800,5120,5120,5120,5120,0
20240416,173800,100592800,5120,5120,5120,5120,0
20240416,173700,100592800,5120,5120,5120,5120,0
20240416,173600,100592800,5120,5120,5120,5120,0
20240416,173500,100592800,5120,5120,5120,5120,0
20240416,173400,100592800,5120,5120,5120,5120,0
20240416,173300,100592800,5120,5120,5120,5120,0
20240416,173200,100592800,5120,5120,5120,5120,0
20240416,173100,100592800,5120,5120,5120,5120,0
20240416,173000,100592800,5120,5120,5120,5120,0
20240416,172900,100592800,5120,5120,5120,5120,0
20240416,172800,100592800,5120,5120,5120,5120,0
20240416,172700,100592800,5120,5120,5120,5120,0
20240416,172600,100592800,5120,5120,5120,5120,0
20240416,172500,100592800,5120,5120,5120,5120,0
20240416,172400,100592800,5120,5120,5120,5120,0
20240416,172300,100592800,5120,5120,5120,5120,0
20240416,172200,100592800,5120,5120,5120,5120,1104
20240416,172100,100592800,5120,5120,5120,5120,0
20240416,172000,100592800,5120,5120,5120,5120,0
20240416,171900,100592800,5120,5120,5120,5120,0
20240416,171800,100592800,5120,5120,5120,5120,0
20240416,171700,100592800,5120,5120,5120,5120,0
20240416,171600,100592800,5120,5120,5120,5120,0
20240416,171500,100592800,5120,5120,5120,5120,0
20240416,171400,100592800,5120,5120,5120,5120,0
20240416,171300,100592800,5120,5120,5120,5120,0
20240416,171200,100592800,5120,5120,5120,5120,0
20240416,171100,100592800,5120,5120,5120,5120,0
20240416,171000,100592800,5120,5120,5120,5120,0
20240416,170900,100592800,5120,5120,5120,5120,0
20240416,170800,100592800,5120,5120,5120,5120,0
20240416,170700,100592800,5120,5120,5120,5120,0
20240416,170600,100592800,5120,5120,5120,5120,0
20240416,170500,100592800,5120,5120,5120,5120,0
20240416,170400,100592800,5120,5120,5120,5120,0
20240416,170300,100592800,5120,5120,5120,5120,0
20240416,170200,100592800,5120,5120,5120,5120,0
20240416,170100,100592800,5120,5120,5120,5120,0
20240416,170000,100592800,5120,5120,5120,5120,0
20240416,165900,100592800,5120,5120,5120,5120,0
20240416,165800,100592800,5120,5120,5120,5120,0
20240416,165700,100592800,5120,5120,5120,5120,0
20240416,165600,100592800,5120,5120,5120,5120,0
20240416,165500,100592800,5120,5120,5120,5120,0
20240416,165400,100592800,5120,5120,5120,5120,0
20240416,165300,100592800,5120,5120,5120,5120,0
20240416,165200,100592800,5120,5120,5120,5120,1104
20240416,165100,100592800,5120,5120,5120,5120,0
20240416,165000,100592800,5120,5120,5120,5120,0
20240416,164900,100592800,5120,5120,5120,5120,0
20240416,164800,100592800,5120,5120,5120,5120,0
20240416,164700,100592800,5120,5120,5120,5120,0
20240416,164600,100592800,5120,5120,5120,5120,0
20240416,164500,100592800,5120,5120,5120,5120,0
20240416,164400,100592800,5120,5120,5120,5120,0
20240416,164300,100592800,5120,5120,5120,5120,0
20240416,164200,100592800,5120,5120,5120,5120,0
20240416,164100,100592800,5120,5120,5120,5120,0
20240416,164000,100592800,5120,5120,5120,5120,0
20240416,163900,100592800,5120,5120,5120,5120,0
20240416,163800,100592800,5120,5120,5120,5120,0
20240416,163700,100592800,5120,5120,5120,5120,0
20240416,163600,100592800,5120,5120,5120,5120,0
20240416,163500,100592800,5120,5120,5120,5120,0
20240416,163400,100592800,5120,5120,5120,5120,0
20240416,163300,100592800,5120,5120,5120,5120,0
20240416,163200,100592800,5120,5120,5120,5120,0
20240416,163100,100592800,5120,5120,5120,5120,0
20240416,163000,100592800,5120,5120,5120,5120,0
20240416,162900,100592800,5120,5120,5120,5120,0
20240416,162800,100592800,5120,5120,5120,5120,0
20240416,162700,100592800,5120,5120,5120,5120,0
20240416,162600,100592800,5120,5120,5120,5120,0
20240416,162500,100592800,5120,5120,5120,5120,0
20240416,162400,100592800,5120,5120,5120,5120,0
20240416,162300,100592800,5120,5120,5120,5120,0
20240416,162200,100592800,5120,5120,5120,5120,1104
20240416,162100,100592800,5120,5120,5120,5120,0
20240416,162000,100592800,5120,5120,5120,5120,0
20240416,161900,100592800,5120,5120,5120,5120,0
20240416,161800,100592800,5120,5120,5120,5120,0
20240416,161700,100592800,5120,5120,5120,5120,0
20240416,161600,100592800,5120,5120,5120,5120,0
20240416,161500,100592800,5120,5120,5120,5120,0
20240416,161400,100592800,5120,5120,5120,5120,0
20240416,161300,100592800,5120,5120,5120,5120,0
20240416,161200,100592800,5120,5120,5120,5120,0
20240416,161100,100592800,5120,5120,5120,5120,0
20240416,161000,100592800,5120,5120,5120,5120,0
20240416,160900,100592800,5120,5120,5120,5120,0
20240416,160800,100592800,5120,5120,5120,5120,0
20240416,160700,100592800,5120,5120,5120,5120,0
20240416,160600,100592800,5120,5120,5120,5120,0
20240416,160500,100592800,5120,5120,5120,5120,0
20240416,160400,100592800,5120,5120,5120,5120,0
20240416,160300,100592800,5120,5120,5120,5120,0
20240416,160200,100592800,5120,5120,5120,5120,0
20240416,160100,100592800,5120,5120,5120,5120,0
20240416,160000,100592800,5120,5120,5120,5120,0
20240416,155900,100592800,5120,5120,5120,5120,0
20240416,155800,100592800,5120,5120,5120,5120,0
20240416,155700,100592800,5120,5120,5120,5120,0
20240416,155600,100592800,5120,5120,5120,5120,0
20240416,155500,100592800,5120,5120,5120,5120,0
20240416,155400,100592800,5120,5120,5120,5120,0
20240416,155300,100592800,5120,5120,5120,5120,0
20240416,155200,100592800,5120,5120,5120,5120,1104
20240416,155100,100592800,5120,5120,5120,5120,0
20240416,155000,100592800,5120,5120,5120,5120,0
20240416,154900,100592800,5120,5120,5120,5120,0
20240416,154800,100592800,5120,5120,5120,5120,0
20240416,154700,100592800,5120,5120,5120,5120,0
20240416,154600,100592800,5120,5120,5120,5120,0
20240416,154500,100592800,5120,5120,5120,5120,0
20240416,154400,100592800,5120,5120,5120,5120,0
20240416,154300,100592800,5120,5120,5120,5120,0
20240416,154200,100592800,5120,5120,5120,5120,0
20240416,154100,100592800,5120,5120,5120,5120,0
20240416,154000,100592800,5120,5120,5120,5120,0
20240416,153900,100592800,5120,5120,5120,5120,0
20240416,153800,100592800,5120,5120,5120,5120,0
20240416,153700,100592800,5120,5120,5120,5120,0
20240416,153600,100592800,5120,5120,5120,5120,0
20240416,153500,100592800,5120,5120,5120,5120,0
20240416,153400,100592800,5120,5120,5120,5120,0
20240416,153300,100592800,5120,5120,5120,5120,0
20240416,153200,100592800,5120,5120,5120,5120,0
20240416,153100,100592800,5120,5120,5120,5120,0
20240416,153000,100592800,5120,5120,5120,5120,1104
20240416,152900,94940320,5160,5160,5160,5160,0
20240416,152800,94940320,5160,5160,5160,5160,0
20240416,152700,94940320,5160,5160,5160,5160,0
20240416,152600,94940320,5160,5160,5160,5160,0
20240416,152500,94940320,5160,5160,5160,5160,0
20240416,152400,94940320,5160,5160,5160,5160,0
20240416,152300,94940320,5160,5160,5160,5160,0
20240416,152200,94940320,5160,5160,5160,5160,0
20240416,152100,94940320,5160,5160,5160,5160,0
20240416,152000,94940320,5160,5160,5160,5160,0
20240416,151900,94940320,5160,5160,5160,5160,0
20240416,151800,94940320,5160,5160,5160,5160,0
20240416,151700,94940320,5160,5160,5160,5160,0
20240416,151600,94940320,5160,5160,5160,5160,0
20240416,151500,94940320,5160,5160,5160,5160,0
20240416,151400,94940320,5160,5160,5160,5160,0
20240416,151300,94940320,5160,5160,5160,5160,4
20240416,151200,94919680,5160,5160,5160,5160,0
20240416,151100,94919680,5160,5160,5160,5160,0
20240416,151000,94919680,5160,5160,5160,5160,10
20240416,150900,94868080,5150,5150,5150,5150,0
20240416,150800,94868080,5150,5150,5150,5150,0
20240416,150700,94868080,5150,5150,5150,5150,0
20240416,150600,94868080,5150,5150,5150,5150,0
20240416,150500,94868080,5150,5150,5150,5150,0
20240416,150400,94868080,5150,5150,5150,5150,0
20240416,150300,94868080,5150,5150,5150,5150,0
20240416,150200,94868080,5150,5150,5150,5150,0
20240416,150100,94868080,5150,5150,5150,5150,53
20240416,150000,94595130,5150,5150,5150,5150,5
20240416,145900,94569380,5160,5160,5160,5160,63
20240416,145800,94244300,5160,5160,5160,5160,20
20240416,145700,94141100,5160,5160,5160,5160,0
20240416,145600,94141100,5160,5160,5160,5160,0
20240416,145500,94141100,5160,5160,5160,5160,0
20240416,145400,94141100,5160,5160,5160,5160,0
20240416,145300,94141100,5160,5160,5160,5160,10
20240416,145200,94089500,5160,5160,5160,5160,0
20240416,145100,94089500,5160,5160,5160,5160,10
20240416,145000,94037900,5150,5150,5150,5150,15
20240416,144900,93960650,5150,5150,5150,5150,0
20240416,144800,93960650,5150,5150,5150,5150,1
20240416,144700,93955500,5150,5150,5150,5150,0
20240416,144600,93955500,5150,5150,5150,5150,0
20240416,144500,93955500,5150,5150,5150,5150,567
20240416,144400,91035450,5160,5160,5160,5160,0
20240416,144300,91035450,5160,5160,5160,5160,100
20240416,144200,90519450,5160,5160,5160,5160,0
20240416,144100,90519450,5160,5160,5160,5160,0
20240416,144000,90519450,5160,5160,5160,5160,0
20240416,143900,90519450,5160,5160,5160,5160,0
20240416,143800,90519450,5160,5160,5160,5160,0
20240416,143700,90519450,5160,5160,5160,5160,0
20240416,143600,90519450,5160,5160,5160,5160,0
20240416,143500,90519450,5160,5160,5160,5160,2
20240416,143400,90509130,5150,5150,5150,5150,0
20240416,143300,90509130,5150,5150,5150,5150,6
20240416,143200,90478230,5150,5150,5150,5150,0
20240416,143100,90478230,5150,5150,5150,5150,0
20240416,143000,90478230,5150,5150,5150,5150,0
20240416,142900,90478230,5150,5150,5150,5150,0
20240416,142800,90478230,5150,5150,5150,5150,92
20240416,142700,90004430,5150,5150,5150,5150,0
20240416,142600,90004430,5150,5150,5150,5150,0
20240416,142500,90004430,5150,5150,5150,5150,0
20240416,142400,90004430,5150,5160,5160,5150,441
20240416,142300,87730230,5160,5160,5160,5160,50
20240416,142200,87472230,5170,5170,5170,5170,0
20240416,142100,87472230,5170,5170,5170,5170,0
20240416,142000,87472230,5170,5170,5170,5170,0
20240416,141900,87472230,5170,5170,5170,5170,0
20240416,141800,87472230,5170,5170,5170,5170,15
20240416,141700,87394680,5180,5180,5180,5180,0
20240416,141600,87394680,5180,5180,5180,5180,0
20240416,141500,87394680,5180,5180,5180,5180,0
20240416,141400,87394680,5180,5180,5180,5180,0
20240416,141300,87394680,5180,5180,5180,5180,0
20240416,141200,87394680,5180,5180,5180,5180,0
20240416,141100,87394680,5180,5180,5180,5180,0
20240416,141000,87394680,5180,5180,5180,5180,20
20240416,140900,87291080,5190,5190,5190,5190,0
20240416,140800,87291080,5190,5190,5190,5190,0
20240416,140700,87291080,5190,5190,5190,5190,0
20240416,140600,87291080,5190,5190,5190,5190,0
20240416,140500,87291080,5190,5190,5190,5190,0
20240416,140400,87291080,5190,5190,5190,5190,0
20240416,140300,87291080,5190,5190,5190,5190,0
20240416,140200,87291080,5190,5190,5190,5190,0
20240416,140100,87291080,5190,5190,5190,5190,0
20240416,140000,87291080,5190,5190,5190,5190,0
20240416,135900,87291080,5190,5190,5190,5190,0
20240416,135800,87291080,5190,5190,5190,5190,0
20240416,135700,87291080,5190,5190,5190,5190,0
20240416,135600,87291080,5190,5190,5190,5190,1
20240416,135500,87285890,5160,5160,5160,5160,0
20240416,135400,87285890,5160,5160,5160,5160,0
20240416,135300,87285890,5160,5160,5160,5160,0
20240416,135200,87285890,5160,5160,5160,5160,0
20240416,135100,87285890,5160,5160,5160,5160,0
20240416,135000,87285890,5160,5160,5160,5160,0
20240416,134900,87285890,5160,5160,5160,5160,0
20240416,134800,87285890,5160,5160,5160,5160,0
20240416,134700,87285890,5160,5160,5160,5160,0
20240416,134600,87285890,5160,5160,5160,5160,0
20240416,134500,87285890,5160,5160,5160,5160,0
20240416,134400,87285890,5160,5160,5160,5160,0
20240416,134300,87285890,5160,5160,5160,5160,0
20240416,134200,87285890,5160,5160,5160,5160,0
20240416,134100,87285890,5160,5160,5160,5160,0
20240416,134000,87285890,5160,5160,5160,5160,0
20240416,133900,87285890,5160,5160,5160,5160,0
20240416,133800,87285890,5160,5160,5160,5160,0
20240416,133700,87285890,5160,5190,5190,5160,51
20240416,133600,87022660,5190,5190,5190,5190,0
20240416,133500,87022660,5190,5190,5190,5190,0
20240416,133400,87022660,5190,5190,5190,5190,2
20240416,133300,87012280,5190,5190,5190,5190,0
20240416,133200,87012280,5190,5190,5190,5190,5
20240416,133100,86986330,5160,5160,5160,5160,0
20240416,133000,86986330,5160,5160,5160,5160,0
20240416,132900,86986330,5160,5160,5160,5160,0
20240416,132800,86986330,5160,5160,5160,5160,0
20240416,132700,86986330,5160,5160,5160,5160,0
20240416,132600,86986330,5160,5160,5160,5160,0
20240416,132500,86986330,5160,5160,5160,5160,0
20240416,132400,86986330,5160,5160,5160,5160,0
20240416,132300,86986330,5160,5160,5160,5160,0
20240416,132200,86986330,5160,5160,5160,5160,0
20240416,132100,86986330,5160,5160,5160,5160,0
20240416,132000,86986330,5160,5160,5160,5160,0
20240416,131900,86986330,5160,5160,5160,5160,0
20240416,131800,86986330,5160,5170,5170,5160,19
20240416,131700,86888280,5190,5190,5190,5190,0
20240416,131600,86888280,5190,5190,5190,5190,0
20240416,131500,86888280,5190,5190,5190,5190,0
20240416,131400,86888280,5190,5190,5190,5190,0
20240416,131300,86888280,5190,5190,5190,5190,0
20240416,131200,86888280,5190,5190,5190,5190,1
20240416,131100,86883090,5190,5190,5190,5190,9
20240416,131000,86836380,5190,5190,5190,5190,0
20240416,130900,86836380,5190,5190,5190,5190,0
20240416,130800,86836380,5190,5190,5190,5190,0
20240416,130700,86836380,5190,5190,5190,5190,0
20240416,130600,86836380,5190,5180,5190,5180,3
20240416,130500,86820830,5180,5180,5180,5180,139
20240416,130400,86100810,5170,5170,5170,5170,5
20240416,130300,86074960,5180,5180,5180,5180,0
20240416,130200,86074960,5180,5180,5180,5180,0
20240416,130100,86074960,5180,5180,5180,5180,0
20240416,130000,86074960,5180,5180,5180,5180,0
20240416,125900,86074960,5180,5160,5180,5160,100
20240416,125800,85558630,5150,5150,5150,5150,0
20240416,125700,85558630,5150,5150,5150,5150,1
20240416,125600,85553480,5160,5160,5160,5160,0
20240416,125500,85553480,5160,5160,5160,5160,0
20240416,125400,85553480,5160,5160,5160,5160,0
20240416,125300,85553480,5160,5160,5160,5160,0
20240416,125200,85553480,5160,5160,5160,5160,0
20240416,125100,85553480,5160,5160,5160,5160,0
20240416,125000,85553480,5160,5150,5160,5150,111
20240416,124900,84981720,5150,5150,5150,5150,0
20240416,124800,84981720,5150,5150,5150,5150,0
20240416,124700,84981720,5150,5150,5150,5150,0
20240416,124600,84981720,5150,5150,5150,5150,0
20240416,124500,84981720,5150,5150,5150,5150,2
20240416,124400,84971420,5160,5160,5160,5160,0
20240416,124300,84971420,5160,5160,5160,5160,5
20240416,124200,84945620,5160,5160,5160,5160,0
20240416,124100,84945620,5160,5160,5160,5160,0
20240416,124000,84945620,5160,5160,5160,5160,11
20240416,123900,84888860,5160,5160,5160,5160,0
20240416,123800,84888860,5160,5160,5160,5160,0
20240416,123700,84888860,5160,5160,5160,5160,0
20240416,123600,84888860,5160,5160,5160,5160,0
20240416,123500,84888860,5160,5160,5160,5160,1
20240416,123400,84883700,5150,5150,5150,5150,314
20240416,123300,83266600,5150,5150,5150,5150,4
20240416,123200,83246000,5150,5150,5150,5150,3
20240416,123100,83230550,5150,5150,5150,5150,1
20240416,123000,83225400,5150,5150,5150,5150,0
20240416,122900,83225400,5150,5140,5150,5140,5
20240416,122800,83199690,5140,5140,5140,5140,0
20240416,122700,83199690,5140,5140,5140,5140,0
20240416,122600,83199690,5140,5140,5140,5140,16
20240416,122500,83117450,5140,5140,5140,5140,72
20240416,122400,82747370,5140,5140,5140,5140,1
20240416,122300,82742230,5140,5140,5140,5140,0
20240416,122200,82742230,5140,5140,5140,5140,0
20240416,122100,82742230,5140,5140,5140,5140,1
20240416,122000,82737090,5140,5140,5140,5140,0
20240416,121900,82737090,5140,5140,5140,5140,0
20240416,121800,82737090,5140,5140,5140,5140,0
20240416,121700,82737090,5140,5140,5140,5140,0
20240416,121600,82737090,5140,5140,5140,5140,1
20240416,121500,82731950,5140,5140,5140,5140,0
20240416,121400,82731950,5140,5140,5140,5140,0
20240416,121300,82731950,5140,5140,5140,5140,0
20240416,121200,82731950,5140,5140,5140,5140,52
20240416,121100,82464670,5140,5140,5140,5140,1
20240416,121000,82459530,5130,5130,5130,5130,0
20240416,120900,82459530,5130,5130,5130,5130,115
20240416,120800,81869580,5130,5130,5130,5130,4
20240416,120700,81849060,5130,5130,5130,5130,1
20240416,120600,81843930,5130,5130,5130,5130,0
20240416,120500,81843930,5130,5130,5130,5130,0
20240416,120400,81843930,5130,5130,5130,5130,0
20240416,120300,81843930,5130,5130,5130,5130,1
20240416,120200,81838800,5130,5130,5130,5130,20
20240416,120100,81736200,5130,5130,5130,5130,0
20240416,120000,81736200,5130,5130,5130,5130,0
20240416,115900,81736200,5130,5130,5130,5110,450
20240416,115800,79429100,5110,5110,5110,5110,0
20240416,115700,79429100,5110,5150,5150,5110,1113
20240416,115600,73733300,5150,5150,5150,5150,0
20240416,115500,73733300,5150,5150,5150,5150,1
20240416,115400,73728150,5150,5150,5150,5150,0
20240416,115300,73728150,5150,5150,5150,5150,15
20240416,115200,73650900,5150,5150,5150,5150,0
20240416,115100,73650900,5150,5150,5150,5150,2
20240416,115000,73640600,5150,5150,5150,5150,2
20240416,114900,73630300,5140,5140,5140,5140,0
20240416,114800,73630300,5140,5140,5140,5140,2
20240416,114700,73620020,5150,5130,5150,5120,13
20240416,114600,73553340,5150,5150,5150,5150,1
20240416,114500,73548190,5120,5140,5140,5120,6
20240416,114400,73517440,5120,5120,5120,5120,46
20240416,114300,73281920,5140,5140,5140,5140,1
20240416,114200,73276780,5120,5120,5120,5120,10
20240416,114100,73225580,5130,5130,5130,5130,11
20240416,114000,73169150,5130,5130,5130,5130,20
20240416,113900,73066550,5110,5120,5120,5100,323
20240416,113800,71414080,5120,5110,5120,5100,436
20240416,113700,69186440,5100,5110,5110,5100,378
20240416,113600,67258590,5130,5130,5130,5130,0
20240416,113500,67258590,5130,5130,5130,5110,1101
20240416,113400,61622930,5150,5150,5150,5150,8
20240416,113300,61581730,5150,5150,5150,5140,220
20240416,113200,60449730,5160,5140,5160,5140,1498
20240416,113100,52739920,5140,5130,5140,5130,122
20240416,113000,52113060,5140,5190,5190,5140,6783
20240416,112900,17020430,5200,5200,5200,5200,0
20240416,112800,17020430,5200,5200,5200,5200,466
20240416,112700,14597230,5210,5210,5210,5210,0
20240416,112600,14597230,5210,5210,5210,5210,0
20240416,112500,14597230,5210,5210,5210,5210,0
20240416,112400,14597230,5210,5210,5210,5210,0
20240416,112300,14597230,5210,5210,5210,5210,0
20240416,112200,14597230,5210,5210,5210,5210,0
20240416,112100,14597230,5210,5210,5210,5210,0
20240416,112000,14597230,5210,5210,5210,5210,0
20240416,111900,14597230,5210,5210,5210,5210,0
20240416,111800,14597230,5210,5210,5210,5210,0
20240416,111700,14597230,5210,5210,5210,5210,0
20240416,111600,14597230,5210,5210,5210,5210,0
20240416,111500,14597230,5210,5210,5210,5210,0
20240416,111400,14597230,5210,5210,5210,5210,0
20240416,111300,14597230,5210,5210,5210,5210,10
20240416,111200,14545130,5210,5210,5210,5210,7
20240416,111100,14508660,5210,5210,5210,5210,0
20240416,111000,14508660,5210,5210,5210,5210,10
20240416,110900,14456560,5210,5210,5210,5210,0
20240416,110800,14456560,5210,5210,5210,5210,678
20240416,110700,10924180,5210,5210,5210,5210,0
20240416,110600,10924180,5210,5210,5210,5210,50
20240416,110500,10663680,5210,5210,5210,5210,0
20240416,110400,10663680,5210,5210,5210,5210,191
20240416,110300,9668570,5210,5210,5210,5210,13
20240416,110200,9600840,5210,5220,5220,5210,122
20240416,110100,8965150,5220,5220,5220,5220,0
20240416,110000,8965150,5220,5220,5220,5220,76
20240416,105900,8568430,5240,5240,5240,5240,0
20240416,105800,8568430,5240,5240,5240,5240,0
20240416,105700,8568430,5240,5240,5240,5240,0
20240416,105600,8568430,5240,5240,5240,5240,1
20240416,105500,8563190,5220,5220,5220,5220,0
20240416,105400,8563190,5220,5220,5220,5220,0
20240416,105300,8563190,5220,5220,5220,5220,0
20240416,105200,8563190,5220,5220,5220,5220,0
20240416,105100,8563190,5220,5220,5220,5220,0
20240416,105000,8563190,5220,5220,5220,5220,0
20240416,104900,8563190,5220,5220,5220,5220,0
20240416,104800,8563190,5220,5220,5220,5220,0
20240416,104700,8563190,5220,5220,5220,5220,0
20240416,104600,8563190,5220,5230,5230,5220,500
20240416,104500,5950750,5230,5230,5230,5230,16
20240416,104400,5867070,5230,5230,5230,5230,0
20240416,104300,5867070,5230,5230,5230,5230,0
20240416,104200,5867070,5230,5230,5230,5230,0
20240416,104100,5867070,5230,5230,5230,5230,0
20240416,104000,5867070,5230,5230,5230,5230,0
20240416,103900,5867070,5230,5230,5230,5230,0
20240416,103800,5867070,5230,5230,5230,5230,0
20240416,103700,5867070,5230,5230,5230,5230,0
20240416,103600,5867070,5230,5230,5230,5230,0
20240416,103500,5867070,5230,5230,5230,5230,0
20240416,103400,5867070,5230,5230,5230,5230,0
20240416,103300,5867070,5230,5230,5230,5230,0
20240416,103200,5867070,5230,5230,5230,5230,0
20240416,103100,5867070,5230,5230,5230,5230,0
20240416,103000,5867070,5230,5230,5230,5230,0
20240416,102900,5867070,5230,5230,5230,5230,1
20240416,102800,5861840,5240,5240,5240,5240,0
20240416,102700,5861840,5240,5240,5240,5240,0
20240416,102600,5861840,5240,5240,5240,5240,0
20240416,102500,5861840,5240,5240,5240,5240,0
20240416,102400,5861840,5240,5240,5240,5240,0
20240416,102300,5861840,5240,5240,5240,5240,0
20240416,102200,5861840,5240,5240,5240,5240,0
20240416,102100,5861840,5240,5240,5240,5240,0
20240416,102000,5861840,5240,5240,5240,5240,0
20240416,101900,5861840,5240,5240,5240,5240,4
20240416,101800,5840880,5240,5240,5240,5240,0
20240416,101700,5840880,5240,5240,5240,5240,0
20240416,101600,5840880,5240,5240,5240,5240,0
20240416,101500,5840880,5240,5240,5240,5240,0
20240416,101400,5840880,5240,5240,5240,5240,84
20240416,101300,5400720,5230,5230,5230,5230,0
20240416,101200,5400720,5230,5230,5230,5230,0
20240416,101100,5400720,5230,5230,5230,5230,0
20240416,101000,5400720,5230,5230,5230,5230,0
20240416,100900,5400720,5230,5230,5230,5230,0
20240416,100800,5400720,5230,5230,5230,5230,0
20240416,100700,5400720,5230,5230,5230,5230,74
20240416,100600,5013700,5240,5240,5240,5240,5
20240416,100500,4987500,5240,5240,5240,5240,0
20240416,100400,4987500,5240,5240,5240,5240,0
20240416,100300,4987500,5240,5240,5240,5240,0
20240416,100200,4987500,5240,5240,5240,5240,0
20240416,100100,4987500,5240,5240,5240,5240,0
20240416,100000,4987500,5240,5240,5240,5240,0
20240416,095900,4987500,5240,5240,5240,5240,0
20240416,095800,4987500,5240,5240,5240,5240,0
20240416,095700,4987500,5240,5240,5240,5240,0
20240416,095600,4987500,5240,5240,5240,5240,0
20240416,095500,4987500,5240,5240,5240,5240,0
20240416,095400,4987500,5240,5240,5240,5240,0
20240416,095300,4987500,5240,5250,5250,5240,300
20240416,095200,3414760,5260,5260,5260,5260,0
20240416,095100,3414760,5260,5260,5260,5260,0
20240416,095000,3414760,5260,5260,5260,5260,0
20240416,094900,3414760,5260,5260,5260,5260,1
20240416,094800,3409500,5250,5250,5250,5250,26
20240416,094700,3273000,5250,5230,5250,5230,125
20240416,094600,2619230,5230,5230,5230,5230,0
20240416,094500,2619230,5230,5230,5230,5230,57
20240416,094400,2321120,5230,5230,5230,5230,0
20240416,094300,2321120,5230,5230,5230,5230,0
20240416,094200,2321120,5230,5230,5230,5230,11
20240416,094100,2263590,5220,5220,5220,5220,100
20240416,094000,1741590,5240,5240,5240,5240,0
20240416,093900,1741590,5240,5240,5240,5240,0
20240416,093800,1741590,5240,5240,5240,5240,1
20240416,093700,1736350,5250,5220,5250,5220,3
20240416,093600,1720640,5250,5250,5250,5250,0
20240416,093500,1720640,5250,5250,5250,5250,0
20240416,093400,1720640,5250,5250,5250,5250,0
20240416,093300,1720640,5250,5250,5250,5250,0
20240416,093200,1720640,5250,5250,5250,5250,0
20240416,093100,1720640,5250,5240,5250,5240,7
20240416,093000,1683920,5250,5250,5250,5250,0
20240416,092900,1683920,5250,5250,5250,5250,0
20240416,092800,1683920,5250,5250,5250,5250,0
20240416,092700,1683920,5250,5250,5250,5250,100
20240416,092600,1158920,5250,5250,5250,5250,0
20240416,092500,1158920,5250,5250,5250,5250,0
20240416,092400,1158920,5250,5250,5250,5250,1
20240416,092300,1153670,5220,5220,5220,5220,0
20240416,092200,1153670,5220,5220,5220,5220,0
20240416,092100,1153670,5220,5220,5220,5220,0
20240416,092000,1153670,5220,5220,5220,5220,100
20240416,091900,631670,5220,5220,5220,5220,0
20240416,091800,631670,5220,5220,5220,5220,0
20240416,091700,631670,5220,5220,5220,5220,0
20240416,091600,631670,5220,5220,5220,5220,0
20240416,091500,631670,5220,5220,5220,5220,120
20240416,091400,5270,5270,5270,5270,5270,0
20240416,091300,5270,5270,5270,5270,5270,0
20240416,091200,5270,5270,5270,5270,5270,0
20240416,091100,5270,5270,5270,5270,5270,0
20240416,091000,5270,5270,5270,5270,5270,0
20240416,090900,5270,5270,5270,5270,5270,0
20240416,090800,5270,5270,5270,5270,5270,0
20240416,090700,5270,5270,5270,5270,5270,0
20240416,090600,5270,5270,5270,5270,5270,0
20240416,090500,5270,5270,5270,5270,5270,0
20240416,090400,5270,5270,5270,5270,5270,0
20240416,090300,5270,5270,5270,5270,5270,0
20240416,090200,5270,5270,5270,5270,5270,0
20240416,090100,5270,5270,5270,5270,5270,0
20240416,090000,5270,5270,5270,5270,5270,1