KissMeData/045340/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,193200,161364320,5130,5130,5130,5130,470
20240716,193100,161364320,5130,5130,5130,5130,0
20240716,193000,161364320,5130,5130,5130,5130,0
20240716,192900,161364320,5130,5130,5130,5130,0
20240716,192800,161364320,5130,5130,5130,5130,0
20240716,192700,161364320,5130,5130,5130,5130,0
20240716,192600,161364320,5130,5130,5130,5130,0
20240716,192500,161364320,5130,5130,5130,5130,0
20240716,192400,161364320,5130,5130,5130,5130,0
20240716,192300,161364320,5130,5130,5130,5130,0
20240716,192200,161364320,5130,5130,5130,5130,0
20240716,192100,161364320,5130,5130,5130,5130,0
20240716,192000,161364320,5130,5130,5130,5130,0
20240716,191900,161364320,5130,5130,5130,5130,0
20240716,191800,161364320,5130,5130,5130,5130,0
20240716,191700,161364320,5130,5130,5130,5130,0
20240716,191600,161364320,5130,5130,5130,5130,0
20240716,191500,161364320,5130,5130,5130,5130,0
20240716,191400,161364320,5130,5130,5130,5130,0
20240716,191300,161364320,5130,5130,5130,5130,0
20240716,191200,161364320,5130,5130,5130,5130,0
20240716,191100,161364320,5130,5130,5130,5130,0
20240716,191000,161364320,5130,5130,5130,5130,0
20240716,190900,161364320,5130,5130,5130,5130,0
20240716,190800,161364320,5130,5130,5130,5130,0
20240716,190700,161364320,5130,5130,5130,5130,0
20240716,190600,161364320,5130,5130,5130,5130,0
20240716,190500,161364320,5130,5130,5130,5130,0
20240716,190400,161364320,5130,5130,5130,5130,0
20240716,190300,161364320,5130,5130,5130,5130,0
20240716,190200,161364320,5130,5130,5130,5130,470
20240716,190100,161364320,5130,5130,5130,5130,0
20240716,190000,161364320,5130,5130,5130,5130,0
20240716,185900,161364320,5130,5130,5130,5130,0
20240716,185800,161364320,5130,5130,5130,5130,0
20240716,185700,161364320,5130,5130,5130,5130,0
20240716,185600,161364320,5130,5130,5130,5130,0
20240716,185500,161364320,5130,5130,5130,5130,0
20240716,185400,161364320,5130,5130,5130,5130,0
20240716,185300,161364320,5130,5130,5130,5130,0
20240716,185200,161364320,5130,5130,5130,5130,0
20240716,185100,161364320,5130,5130,5130,5130,0
20240716,185000,161364320,5130,5130,5130,5130,0
20240716,184900,161364320,5130,5130,5130,5130,0
20240716,184800,161364320,5130,5130,5130,5130,0
20240716,184700,161364320,5130,5130,5130,5130,0
20240716,184600,161364320,5130,5130,5130,5130,0
20240716,184500,161364320,5130,5130,5130,5130,0
20240716,184400,161364320,5130,5130,5130,5130,0
20240716,184300,161364320,5130,5130,5130,5130,0
20240716,184200,161364320,5130,5130,5130,5130,0
20240716,184100,161364320,5130,5130,5130,5130,0
20240716,184000,161364320,5130,5130,5130,5130,0
20240716,183900,161364320,5130,5130,5130,5130,0
20240716,183800,161364320,5130,5130,5130,5130,0
20240716,183700,161364320,5130,5130,5130,5130,0
20240716,183600,161364320,5130,5130,5130,5130,0
20240716,183500,161364320,5130,5130,5130,5130,0
20240716,183400,161364320,5130,5130,5130,5130,0
20240716,183300,161364320,5130,5130,5130,5130,0
20240716,183200,161364320,5130,5130,5130,5130,470
20240716,183100,161364320,5130,5130,5130,5130,0
20240716,183000,161364320,5130,5130,5130,5130,0
20240716,182900,161364320,5130,5130,5130,5130,0
20240716,182800,161364320,5130,5130,5130,5130,0
20240716,182700,161364320,5130,5130,5130,5130,0
20240716,182600,161364320,5130,5130,5130,5130,0
20240716,182500,161364320,5130,5130,5130,5130,0
20240716,182400,161364320,5130,5130,5130,5130,0
20240716,182300,161364320,5130,5130,5130,5130,0
20240716,182200,161364320,5130,5130,5130,5130,0
20240716,182100,161364320,5130,5130,5130,5130,0
20240716,182000,161364320,5130,5130,5130,5130,0
20240716,181900,161364320,5130,5130,5130,5130,0
20240716,181800,161364320,5130,5130,5130,5130,0
20240716,181700,161364320,5130,5130,5130,5130,0
20240716,181600,161364320,5130,5130,5130,5130,0
20240716,181500,161364320,5130,5130,5130,5130,0
20240716,181400,161364320,5130,5130,5130,5130,0
20240716,181300,161364320,5130,5130,5130,5130,0
20240716,181200,161364320,5130,5130,5130,5130,0
20240716,181100,161364320,5130,5130,5130,5130,0
20240716,181000,161364320,5130,5130,5130,5130,0
20240716,180900,161364320,5130,5130,5130,5130,0
20240716,180800,161364320,5130,5130,5130,5130,0
20240716,180700,161364320,5130,5130,5130,5130,0
20240716,180600,161364320,5130,5130,5130,5130,0
20240716,180500,161364320,5130,5130,5130,5130,0
20240716,180400,161364320,5130,5130,5130,5130,0
20240716,180300,161364320,5130,5130,5130,5130,0
20240716,180200,161364320,5130,5130,5130,5130,470
20240716,180100,161364320,5130,5130,5130,5130,0
20240716,180000,161364320,5130,5130,5130,5130,0
20240716,175900,161364320,5130,5130,5130,5130,0
20240716,175800,161364320,5130,5130,5130,5130,0
20240716,175700,161364320,5130,5130,5130,5130,0
20240716,175600,161364320,5130,5130,5130,5130,0
20240716,175500,161364320,5130,5130,5130,5130,0
20240716,175400,161364320,5130,5130,5130,5130,0
20240716,175300,161364320,5130,5130,5130,5130,0
20240716,175200,161364320,5130,5130,5130,5130,0
20240716,175100,161364320,5130,5130,5130,5130,0
20240716,175000,161364320,5130,5130,5130,5130,0
20240716,174900,161364320,5130,5130,5130,5130,0
20240716,174800,161364320,5130,5130,5130,5130,0
20240716,174700,161364320,5130,5130,5130,5130,0
20240716,174600,161364320,5130,5130,5130,5130,0
20240716,174500,161364320,5130,5130,5130,5130,0
20240716,174400,161364320,5130,5130,5130,5130,0
20240716,174300,161364320,5130,5130,5130,5130,0
20240716,174200,161364320,5130,5130,5130,5130,0
20240716,174100,161364320,5130,5130,5130,5130,0
20240716,174000,161364320,5130,5130,5130,5130,0
20240716,173900,161364320,5130,5130,5130,5130,0
20240716,173800,161364320,5130,5130,5130,5130,0
20240716,173700,161364320,5130,5130,5130,5130,0
20240716,173600,161364320,5130,5130,5130,5130,0
20240716,173500,161364320,5130,5130,5130,5130,0
20240716,173400,161364320,5130,5130,5130,5130,0
20240716,173300,161364320,5130,5130,5130,5130,0
20240716,173200,161364320,5130,5130,5130,5130,470
20240716,173100,161364320,5130,5130,5130,5130,0
20240716,173000,161364320,5130,5130,5130,5130,0
20240716,172900,161364320,5130,5130,5130,5130,0
20240716,172800,161364320,5130,5130,5130,5130,0
20240716,172700,161364320,5130,5130,5130,5130,0
20240716,172600,161364320,5130,5130,5130,5130,0
20240716,172500,161364320,5130,5130,5130,5130,0
20240716,172400,161364320,5130,5130,5130,5130,0
20240716,172300,161364320,5130,5130,5130,5130,0
20240716,172200,161364320,5130,5130,5130,5130,0
20240716,172100,161364320,5130,5130,5130,5130,0
20240716,172000,161364320,5130,5130,5130,5130,0
20240716,171900,161364320,5130,5130,5130,5130,0
20240716,171800,161364320,5130,5130,5130,5130,0
20240716,171700,161364320,5130,5130,5130,5130,0
20240716,171600,161364320,5130,5130,5130,5130,0
20240716,171500,161364320,5130,5130,5130,5130,0
20240716,171400,161364320,5130,5130,5130,5130,0
20240716,171300,161364320,5130,5130,5130,5130,0
20240716,171200,161364320,5130,5130,5130,5130,0
20240716,171100,161364320,5130,5130,5130,5130,0
20240716,171000,161364320,5130,5130,5130,5130,0
20240716,170900,161364320,5130,5130,5130,5130,0
20240716,170800,161364320,5130,5130,5130,5130,0
20240716,170700,161364320,5130,5130,5130,5130,0
20240716,170600,161364320,5130,5130,5130,5130,0
20240716,170500,161364320,5130,5130,5130,5130,0
20240716,170400,161364320,5130,5130,5130,5130,0
20240716,170300,161364320,5130,5130,5130,5130,0
20240716,170200,161364320,5130,5130,5130,5130,470
20240716,170100,161364320,5130,5130,5130,5130,0
20240716,170000,161364320,5130,5130,5130,5130,0
20240716,165900,161364320,5130,5130,5130,5130,0
20240716,165800,161364320,5130,5130,5130,5130,0
20240716,165700,161364320,5130,5130,5130,5130,0
20240716,165600,161364320,5130,5130,5130,5130,0
20240716,165500,161364320,5130,5130,5130,5130,0
20240716,165400,161364320,5130,5130,5130,5130,0
20240716,165300,161364320,5130,5130,5130,5130,0
20240716,165200,161364320,5130,5130,5130,5130,0
20240716,165100,161364320,5130,5130,5130,5130,0
20240716,165000,161364320,5130,5130,5130,5130,0
20240716,164900,161364320,5130,5130,5130,5130,0
20240716,164800,161364320,5130,5130,5130,5130,0
20240716,164700,161364320,5130,5130,5130,5130,0
20240716,164600,161364320,5130,5130,5130,5130,0
20240716,164500,161364320,5130,5130,5130,5130,0
20240716,164400,161364320,5130,5130,5130,5130,0
20240716,164300,161364320,5130,5130,5130,5130,0
20240716,164200,161364320,5130,5130,5130,5130,0
20240716,164100,161364320,5130,5130,5130,5130,0
20240716,164000,161364320,5130,5130,5130,5130,0
20240716,163900,161364320,5130,5130,5130,5130,0
20240716,163800,161364320,5130,5130,5130,5130,0
20240716,163700,161364320,5130,5130,5130,5130,0
20240716,163600,161364320,5130,5130,5130,5130,0
20240716,163500,161364320,5130,5130,5130,5130,0
20240716,163400,161364320,5130,5130,5130,5130,0
20240716,163300,161364320,5130,5130,5130,5130,0
20240716,163200,161364320,5130,5130,5130,5130,470
20240716,163100,161364320,5130,5130,5130,5130,0
20240716,163000,161364320,5130,5130,5130,5130,0
20240716,162900,161364320,5130,5130,5130,5130,0
20240716,162800,161364320,5130,5130,5130,5130,0
20240716,162700,161364320,5130,5130,5130,5130,0
20240716,162600,161364320,5130,5130,5130,5130,0
20240716,162500,161364320,5130,5130,5130,5130,0
20240716,162400,161364320,5130,5130,5130,5130,0
20240716,162300,161364320,5130,5130,5130,5130,0
20240716,162200,161364320,5130,5130,5130,5130,0
20240716,162100,161364320,5130,5130,5130,5130,0
20240716,162000,161364320,5130,5130,5130,5130,0
20240716,161900,161364320,5130,5130,5130,5130,0
20240716,161800,161364320,5130,5130,5130,5130,0
20240716,161700,161364320,5130,5130,5130,5130,0
20240716,161600,161364320,5130,5130,5130,5130,0
20240716,161500,161364320,5130,5130,5130,5130,0
20240716,161400,161364320,5130,5130,5130,5130,0
20240716,161300,161364320,5130,5130,5130,5130,0
20240716,161200,161364320,5130,5130,5130,5130,0
20240716,161100,161364320,5130,5130,5130,5130,0
20240716,161000,161364320,5130,5130,5130,5130,0
20240716,160900,161364320,5130,5130,5130,5130,0
20240716,160800,161364320,5130,5130,5130,5130,0
20240716,160700,161364320,5130,5130,5130,5130,0
20240716,160600,161364320,5130,5130,5130,5130,0
20240716,160500,161364320,5130,5130,5130,5130,0
20240716,160400,161364320,5130,5130,5130,5130,0
20240716,160300,161364320,5130,5130,5130,5130,0
20240716,160200,161364320,5130,5130,5130,5130,470
20240716,160100,161364320,5130,5130,5130,5130,0
20240716,160000,161364320,5130,5130,5130,5130,0
20240716,155900,161364320,5130,5130,5130,5130,0
20240716,155800,161364320,5130,5130,5130,5130,0
20240716,155700,161364320,5130,5130,5130,5130,0
20240716,155600,161364320,5130,5130,5130,5130,0
20240716,155500,161364320,5130,5130,5130,5130,0
20240716,155400,161364320,5130,5130,5130,5130,0
20240716,155300,161364320,5130,5130,5130,5130,0
20240716,155200,161364320,5130,5130,5130,5130,0
20240716,155100,161364320,5130,5130,5130,5130,0
20240716,155000,161364320,5130,5130,5130,5130,0
20240716,154900,161364320,5130,5130,5130,5130,0
20240716,154800,161364320,5130,5130,5130,5130,0
20240716,154700,161364320,5130,5130,5130,5130,0
20240716,154600,161364320,5130,5130,5130,5130,0
20240716,154500,161364320,5130,5130,5130,5130,0
20240716,154400,161364320,5130,5130,5130,5130,0
20240716,154300,161364320,5130,5130,5130,5130,0
20240716,154200,161364320,5130,5130,5130,5130,0
20240716,154100,161364320,5130,5130,5130,5130,0
20240716,154000,161364320,5130,5130,5130,5130,0
20240716,153900,161364320,5130,5130,5130,5130,0
20240716,153800,161364320,5130,5130,5130,5130,0
20240716,153700,161364320,5130,5130,5130,5130,0
20240716,153600,161364320,5130,5130,5130,5130,0
20240716,153500,161364320,5130,5130,5130,5130,0
20240716,153400,161364320,5130,5130,5130,5130,0
20240716,153300,161364320,5130,5130,5130,5130,0
20240716,153200,161364320,5130,5130,5130,5130,470
20240716,153100,161364320,5130,5130,5130,5130,0
20240716,153000,161364320,5130,5130,5130,5130,470
20240716,152900,158953220,5110,5110,5110,5110,0
20240716,152800,158953220,5110,5110,5110,5110,0
20240716,152700,158953220,5110,5110,5110,5110,0
20240716,152600,158953220,5110,5110,5110,5110,0
20240716,152500,158953220,5110,5110,5110,5110,0
20240716,152400,158953220,5110,5110,5110,5110,0
20240716,152300,158953220,5110,5110,5110,5110,0
20240716,152200,158953220,5110,5110,5110,5110,0
20240716,152100,158953220,5110,5110,5110,5110,0
20240716,152000,158953220,5110,5110,5110,5110,0
20240716,151900,158953220,5110,5070,5110,5070,665
20240716,151800,155566390,5090,5090,5090,5090,14
20240716,151700,155495130,5090,5090,5090,5090,0
20240716,151600,155495130,5090,5090,5090,5090,6
20240716,151500,155464590,5090,5090,5090,5090,1
20240716,151400,155459500,5080,5050,5080,5050,340
20240716,151300,153737420,5040,5040,5040,5040,0
20240716,151200,153737420,5040,5050,5050,5040,18
20240716,151100,153646650,5030,5030,5030,5030,1275
20240716,151000,147233400,5040,5030,5050,5030,123
20240716,150900,146614620,5050,5050,5050,5040,766
20240716,150800,142752910,5050,5050,5050,5050,300
20240716,150700,141237910,5060,5060,5060,5060,0
20240716,150600,141237910,5060,5060,5060,5060,80
20240716,150500,140833110,5060,5060,5060,5060,420
20240716,150400,138707910,5070,5070,5070,5070,0
20240716,150300,138707910,5070,5070,5070,5070,0
20240716,150200,138707910,5070,5070,5070,5070,268
20240716,150100,137349150,5070,5070,5070,5070,1530
20240716,150000,129592050,5070,5060,5070,5060,1827
20240716,145900,120330230,5070,5070,5070,5070,0
20240716,145800,120330230,5070,5070,5070,5070,0
20240716,145700,120330230,5070,5070,5070,5070,0
20240716,145600,120330230,5070,5070,5070,5070,0
20240716,145500,120330230,5070,5070,5070,5070,113
20240716,145400,119757320,5070,5070,5070,5070,0
20240716,145300,119757320,5070,5070,5070,5070,20
20240716,145200,119655920,5070,5070,5070,5070,0
20240716,145100,119655920,5070,5070,5070,5070,0
20240716,145000,119655920,5070,5070,5070,5070,200
20240716,144900,118641920,5070,5070,5070,5070,0
20240716,144800,118641920,5070,5070,5070,5070,0
20240716,144700,118641920,5070,5070,5070,5070,0
20240716,144600,118641920,5070,5070,5070,5070,0
20240716,144500,118641920,5070,5070,5070,5070,0
20240716,144400,118641920,5070,5070,5070,5070,1
20240716,144300,118636850,5060,5060,5060,5060,259
20240716,144200,117326310,5060,5060,5060,5060,0
20240716,144100,117326310,5060,5060,5060,5060,1
20240716,144000,117321250,5050,5060,5060,5050,82
20240716,143900,116907070,5050,5050,5050,5050,0
20240716,143800,116907070,5050,5050,5050,5050,0
20240716,143700,116907070,5050,5050,5050,5050,0
20240716,143600,116907070,5050,5050,5050,5050,0
20240716,143500,116907070,5050,5050,5050,5050,43
20240716,143400,116689920,5040,5050,5050,5040,48
20240716,143300,116447640,5050,5050,5050,5050,0
20240716,143200,116447640,5050,5050,5050,5050,0
20240716,143100,116447640,5050,5060,5060,5050,94
20240716,143000,115972780,5060,5050,5060,5050,141
20240716,142900,115260420,5050,5050,5050,5050,102
20240716,142800,114745320,5070,5050,5070,5050,413
20240716,142700,112659610,5060,5060,5060,5060,0
20240716,142600,112659610,5060,5070,5070,5050,142
20240716,142500,111942420,5090,5090,5090,5090,0
20240716,142400,111942420,5090,5090,5090,5090,0
20240716,142300,111942420,5090,5090,5090,5090,0
20240716,142200,111942420,5090,5090,5090,5090,0
20240716,142100,111942420,5090,5090,5090,5090,0
20240716,142000,111942420,5090,5090,5090,5090,0
20240716,141900,111942420,5090,5090,5090,5090,0
20240716,141800,111942420,5090,5090,5090,5090,0
20240716,141700,111942420,5090,5090,5090,5090,0
20240716,141600,111942420,5090,5090,5090,5090,0
20240716,141500,111942420,5090,5090,5090,5090,0
20240716,141400,111942420,5090,5090,5090,5090,0
20240716,141300,111942420,5090,5090,5090,5090,0
20240716,141200,111942420,5090,5090,5090,5090,0
20240716,141100,111942420,5090,5060,5090,5050,530
20240716,141000,109262950,5090,5090,5090,5090,14
20240716,140900,109191690,5090,5090,5090,5090,1
20240716,140800,109186600,5070,5070,5070,5070,0
20240716,140700,109186600,5070,5070,5070,5070,61
20240716,140600,108877330,5090,5090,5090,5090,0
20240716,140500,108877330,5090,5090,5090,5090,0
20240716,140400,108877330,5090,5090,5090,5090,0
20240716,140300,108877330,5090,5070,5090,5070,101
20240716,140200,108365240,5090,5090,5090,5090,1
20240716,140100,108360150,5070,5070,5070,5070,0
20240716,140000,108360150,5070,5070,5070,5070,0
20240716,135900,108360150,5070,5070,5070,5070,0
20240716,135800,108360150,5070,5070,5070,5070,1700
20240716,135700,99741150,5070,5070,5070,5070,0
20240716,135600,99741150,5070,5070,5070,5070,0
20240716,135500,99741150,5070,5070,5070,5070,0
20240716,135400,99741150,5070,5070,5070,5070,6
20240716,135300,99710730,5100,5100,5100,5100,2
20240716,135200,99700530,5070,5070,5070,5070,0
20240716,135100,99700530,5070,5070,5070,5070,0
20240716,135000,99700530,5070,5070,5070,5070,0
20240716,134900,99700530,5070,5070,5070,5070,0
20240716,134800,99700530,5070,5070,5070,5070,100
20240716,134700,99193530,5070,5070,5100,5070,104
20240716,134600,98666220,5080,5080,5080,5080,246
20240716,134500,97416540,5100,5100,5100,5100,0
20240716,134400,97416540,5100,5100,5100,5100,0
20240716,134300,97416540,5100,5090,5100,5080,107
20240716,134200,96871960,5090,5090,5090,5090,200
20240716,134100,95853960,5080,5080,5080,5080,0
20240716,134000,95853960,5080,5080,5080,5080,0
20240716,133900,95853960,5080,5080,5080,5080,0
20240716,133800,95853960,5080,5080,5080,5080,0
20240716,133700,95853960,5080,5090,5090,5080,100
20240716,133600,95345950,5100,5100,5100,5100,1
20240716,133500,95340850,5110,5110,5110,5110,0
20240716,133400,95340850,5110,5110,5110,5110,16
20240716,133300,95259090,5110,5110,5110,5110,0
20240716,133200,95259090,5110,5110,5110,5110,0
20240716,133100,95259090,5110,5110,5110,5110,0
20240716,133000,95259090,5110,5110,5110,5110,0
20240716,132900,95259090,5110,5110,5110,5110,0
20240716,132800,95259090,5110,5110,5110,5110,0
20240716,132700,95259090,5110,5110,5110,5110,0
20240716,132600,95259090,5110,5110,5110,5110,1
20240716,132500,95253980,5080,5100,5100,5080,711
20240716,132400,91641900,5110,5110,5110,5110,0
20240716,132300,91641900,5110,5110,5110,5110,6
20240716,132200,91611240,5080,5080,5080,5080,0
20240716,132100,91611240,5080,5090,5090,5080,1708
20240716,132000,82933080,5110,5110,5110,5110,0
20240716,131900,82933080,5110,5110,5110,5110,0
20240716,131800,82933080,5110,5110,5110,5110,0
20240716,131700,82933080,5110,5110,5110,5110,1
20240716,131600,82927970,5090,5090,5090,5090,192
20240716,131500,81950690,5090,5090,5090,5090,5
20240716,131400,81925240,5090,5090,5090,5090,100
20240716,131300,81416240,5110,5110,5110,5110,0
20240716,131200,81416240,5110,5110,5110,5110,0
20240716,131100,81416240,5110,5110,5110,5110,0
20240716,131000,81416240,5110,5110,5110,5110,0
20240716,130900,81416240,5110,5110,5110,5110,0
20240716,130800,81416240,5110,5110,5110,5110,0
20240716,130700,81416240,5110,5090,5110,5090,26
20240716,130600,81283880,5110,5110,5110,5110,0
20240716,130500,81283880,5110,5110,5110,5110,0
20240716,130400,81283880,5110,5110,5110,5110,0
20240716,130300,81283880,5110,5110,5110,5110,0
20240716,130200,81283880,5110,5110,5110,5110,1
20240716,130100,81278770,5100,5100,5100,5100,100
20240716,130000,80768770,5110,5110,5110,5110,0
20240716,125900,80768770,5110,5110,5110,5110,0
20240716,125800,80768770,5110,5110,5110,5110,6
20240716,125700,80738110,5110,5110,5110,5110,0
20240716,125600,80738110,5110,5110,5110,5110,0
20240716,125500,80738110,5110,5110,5110,5110,100
20240716,125400,80227110,5110,5110,5110,5110,0
20240716,125300,80227110,5110,5110,5110,5110,0
20240716,125200,80227110,5110,5110,5110,5110,0
20240716,125100,80227110,5110,5110,5110,5110,0
20240716,125000,80227110,5110,5110,5110,5110,0
20240716,124900,80227110,5110,5110,5110,5110,0
20240716,124800,80227110,5110,5110,5110,5110,1
20240716,124700,80222000,5090,5090,5090,5090,0
20240716,124600,80222000,5090,5090,5090,5090,197
20240716,124500,79219270,5100,5100,5100,5100,10
20240716,124400,79168270,5110,5110,5110,5110,0
20240716,124300,79168270,5110,5110,5110,5110,0
20240716,124200,79168270,5110,5110,5110,5110,0
20240716,124100,79168270,5110,5110,5110,5110,0
20240716,124000,79168270,5110,5110,5110,5110,0
20240716,123900,79168270,5110,5110,5110,5110,0
20240716,123800,79168270,5110,5110,5110,5110,0
20240716,123700,79168270,5110,5110,5110,5110,0
20240716,123600,79168270,5110,5110,5110,5110,0
20240716,123500,79168270,5110,5110,5110,5110,0
20240716,123400,79168270,5110,5110,5110,5110,0
20240716,123300,79168270,5110,5110,5110,5110,0
20240716,123200,79168270,5110,5110,5110,5110,0
20240716,123100,79168270,5110,5110,5110,5110,596
20240716,123000,76122710,5100,5100,5100,5100,30
20240716,122900,75969710,5100,5100,5100,5100,0
20240716,122800,75969710,5100,5110,5110,5100,202
20240716,122700,74939500,5100,5100,5100,5100,0
20240716,122600,74939500,5100,5100,5100,5100,0
20240716,122500,74939500,5100,5100,5100,5100,0
20240716,122400,74939500,5100,5100,5100,5100,1
20240716,122300,74934400,5090,5090,5090,5090,0
20240716,122200,74934400,5090,5090,5090,5090,0
20240716,122100,74934400,5090,5090,5090,5090,0
20240716,122000,74934400,5090,5090,5090,5090,1
20240716,121900,74929310,5090,5090,5090,5090,0
20240716,121800,74929310,5090,5090,5090,5090,0
20240716,121700,74929310,5090,5090,5090,5090,0
20240716,121600,74929310,5090,5100,5100,5090,24
20240716,121500,74807080,5120,5120,5120,5120,0
20240716,121400,74807080,5120,5120,5120,5120,0
20240716,121300,74807080,5120,5120,5120,5120,0
20240716,121200,74807080,5120,5120,5120,5120,0
20240716,121100,74807080,5120,5120,5120,5120,1
20240716,121000,74801960,5120,5120,5120,5120,0
20240716,120900,74801960,5120,5120,5120,5120,0
20240716,120800,74801960,5120,5120,5120,5120,1
20240716,120700,74796840,5100,5100,5100,5100,97
20240716,120600,74302140,5100,5100,5100,5100,4
20240716,120500,74281740,5100,5100,5100,5100,1
20240716,120400,74276640,5100,5100,5100,5100,0
20240716,120300,74276640,5100,5100,5100,5100,0
20240716,120200,74276640,5100,5100,5100,5100,0
20240716,120100,74276640,5100,5100,5100,5100,0
20240716,120000,74276640,5100,5100,5100,5100,0
20240716,115900,74276640,5100,5100,5100,5100,0
20240716,115800,74276640,5100,5100,5100,5100,25
20240716,115700,74149140,5100,5100,5100,5100,0
20240716,115600,74149140,5100,5100,5100,5100,7
20240716,115500,74113440,5120,5120,5120,5120,0
20240716,115400,74113440,5120,5120,5120,5120,0
20240716,115300,74113440,5120,5120,5120,5120,0
20240716,115200,74113440,5120,5120,5120,5120,0
20240716,115100,74113440,5120,5120,5120,5120,0
20240716,115000,74113440,5120,5120,5120,5120,0
20240716,114900,74113440,5120,5120,5120,5120,0
20240716,114800,74113440,5120,5120,5120,5120,20
20240716,114700,74011040,5120,5120,5120,5120,0
20240716,114600,74011040,5120,5120,5120,5120,0
20240716,114500,74011040,5120,5120,5120,5120,0
20240716,114400,74011040,5120,5120,5120,5120,0
20240716,114300,74011040,5120,5120,5120,5120,0
20240716,114200,74011040,5120,5120,5120,5120,0
20240716,114100,74011040,5120,5120,5120,5120,0
20240716,114000,74011040,5120,5120,5120,5120,0
20240716,113900,74011040,5120,5120,5120,5120,0
20240716,113800,74011040,5120,5120,5120,5120,0
20240716,113700,74011040,5120,5120,5120,5120,0
20240716,113600,74011040,5120,5120,5120,5120,0
20240716,113500,74011040,5120,5120,5120,5120,0
20240716,113400,74011040,5120,5120,5120,5120,0
20240716,113300,74011040,5120,5120,5120,5120,3
20240716,113200,73995680,5090,5090,5090,5090,0
20240716,113100,73995680,5090,5090,5090,5090,0
20240716,113000,73995680,5090,5090,5090,5090,201
20240716,112900,72972590,5120,5120,5120,5120,0
20240716,112800,72972590,5120,5120,5120,5120,0
20240716,112700,72972590,5120,5120,5120,5120,0
20240716,112600,72972590,5120,5120,5120,5120,0
20240716,112500,72972590,5120,5120,5120,5120,1
20240716,112400,72967470,5090,5090,5090,5090,0
20240716,112300,72967470,5090,5090,5090,5090,0
20240716,112200,72967470,5090,5090,5090,5090,0
20240716,112100,72967470,5090,5090,5090,5090,0
20240716,112000,72967470,5090,5090,5090,5090,0
20240716,111900,72967470,5090,5100,5100,5090,96
20240716,111800,72478820,5090,5090,5090,5090,0
20240716,111700,72478820,5090,5110,5110,5090,600
20240716,111600,69424770,5110,5110,5110,5110,0
20240716,111500,69424770,5110,5110,5110,5110,0
20240716,111400,69424770,5110,5110,5110,5110,0
20240716,111300,69424770,5110,5110,5110,5110,26
20240716,111200,69291910,5130,5130,5130,5130,0
20240716,111100,69291910,5130,5130,5130,5130,5
20240716,111000,69266260,5130,5130,5130,5130,0
20240716,110900,69266260,5130,5130,5130,5130,0
20240716,110800,69266260,5130,5130,5130,5130,0
20240716,110700,69266260,5130,5130,5130,5130,0
20240716,110600,69266260,5130,5130,5130,5120,22
20240716,110500,69153600,5130,5120,5130,5120,4
20240716,110400,69133100,5110,5110,5110,5110,0
20240716,110300,69133100,5110,5110,5110,5110,250
20240716,110200,67855600,5100,5100,5100,5100,0
20240716,110100,67855600,5100,5100,5100,5100,10
20240716,110000,67804600,5110,5110,5110,5110,0
20240716,105900,67804600,5110,5080,5110,5080,346
20240716,105800,66046890,5110,5110,5110,5110,0
20240716,105700,66046890,5110,5110,5110,5110,0
20240716,105600,66046890,5110,5110,5110,5110,1
20240716,105500,66041780,5090,5090,5090,5090,120
20240716,105400,65430980,5090,5090,5090,5090,2793
20240716,105300,51214610,5090,5090,5090,5090,0
20240716,105200,51214610,5090,5090,5090,5090,0
20240716,105100,51214610,5090,5090,5090,5090,0
20240716,105000,51214610,5090,5090,5090,5090,0
20240716,104900,51214610,5090,5110,5110,5090,672
20240716,104800,47791860,5130,5130,5130,5130,0
20240716,104700,47791860,5130,5130,5130,5130,0
20240716,104600,47791860,5130,5130,5130,5130,0
20240716,104500,47791860,5130,5130,5130,5130,0
20240716,104400,47791860,5130,5130,5130,5130,1
20240716,104300,47786730,5120,5120,5120,5120,100
20240716,104200,47274730,5120,5120,5120,5120,0
20240716,104100,47274730,5120,5120,5120,5120,0
20240716,104000,47274730,5120,5120,5120,5120,0
20240716,103900,47274730,5120,5120,5120,5120,36
20240716,103800,47090410,5120,5120,5120,5120,0
20240716,103700,47090410,5120,5100,5120,5100,2
20240716,103600,47080190,5090,5090,5090,5090,0
20240716,103500,47080190,5090,5090,5090,5090,0
20240716,103400,47080190,5090,5090,5090,5090,0
20240716,103300,47080190,5090,5090,5090,5090,0
20240716,103200,47080190,5090,5090,5090,5090,0
20240716,103100,47080190,5090,5090,5090,5090,0
20240716,103000,47080190,5090,5090,5090,5090,0
20240716,102900,47080190,5090,5090,5090,5090,0
20240716,102800,47080190,5090,5090,5090,5090,0
20240716,102700,47080190,5090,5090,5090,5090,0
20240716,102600,47080190,5090,5090,5090,5090,0
20240716,102500,47080190,5090,5100,5100,5090,12
20240716,102400,47019000,5100,5100,5100,5100,10
20240716,102300,46968000,5100,5100,5100,5100,41
20240716,102200,46758900,5100,5100,5100,5100,3
20240716,102100,46743600,5120,5120,5120,5120,0
20240716,102000,46743600,5120,5120,5120,5120,0
20240716,101900,46743600,5120,5120,5120,5120,0
20240716,101800,46743600,5120,5120,5120,5120,0
20240716,101700,46743600,5120,5120,5120,5120,0
20240716,101600,46743600,5120,5120,5120,5120,195
20240716,101500,45745200,5120,5120,5120,5120,0
20240716,101400,45745200,5120,5120,5120,5120,0
20240716,101300,45745200,5120,5120,5120,5120,0
20240716,101200,45745200,5120,5120,5120,5120,0
20240716,101100,45745200,5120,5140,5140,5090,1077
20240716,101000,40242000,5130,5130,5130,5130,0
20240716,100900,40242000,5130,5140,5140,5130,184
20240716,100800,39298070,5160,5160,5160,5160,0
20240716,100700,39298070,5160,5160,5160,5160,0
20240716,100600,39298070,5160,5160,5160,5160,0
20240716,100500,39298070,5160,5160,5160,5160,1
20240716,100400,39292910,5160,5160,5160,5160,0
20240716,100300,39292910,5160,5160,5160,5160,0
20240716,100200,39292910,5160,5160,5160,5160,1
20240716,100100,39287750,5160,5160,5160,5160,1
20240716,100000,39282590,5150,5150,5150,5150,599
20240716,095900,36197740,5160,5160,5160,5160,0
20240716,095800,36197740,5160,5160,5160,5160,15
20240716,095700,36120340,5150,5150,5150,5150,1
20240716,095600,36115190,5150,5150,5150,5150,0
20240716,095500,36115190,5150,5150,5150,5150,2
20240716,095400,36104890,5140,5140,5140,5140,9
20240716,095300,36058630,5140,5140,5140,5140,0
20240716,095200,36058630,5140,5150,5150,5140,25
20240716,095100,35929980,5160,5160,5160,5160,105
20240716,095000,35388180,5160,5160,5160,5160,0
20240716,094900,35388180,5160,5160,5160,5160,20
20240716,094800,35284980,5160,5160,5160,5160,0
20240716,094700,35284980,5160,5160,5160,5160,0
20240716,094600,35284980,5160,5160,5160,5160,0
20240716,094500,35284980,5160,5160,5160,5160,10
20240716,094400,35233380,5160,5160,5160,5160,0
20240716,094300,35233380,5160,5160,5160,5160,0
20240716,094200,35233380,5160,5160,5160,5160,0
20240716,094100,35233380,5160,5160,5160,5160,0
20240716,094000,35233380,5160,5130,5160,5120,266
20240716,093900,33869130,5180,5180,5180,5180,0
20240716,093800,33869130,5180,5180,5180,5180,0
20240716,093700,33869130,5180,5170,5180,5170,3
20240716,093600,33853610,5140,5140,5140,5140,0
20240716,093500,33853610,5140,5140,5140,5140,0
20240716,093400,33853610,5140,5140,5140,5140,288
20240716,093300,32373290,5140,5140,5140,5140,345
20240716,093200,30599990,5200,5200,5200,5200,0
20240716,093100,30599990,5200,5200,5200,5200,0
20240716,093000,30599990,5200,5150,5200,5150,423
20240716,092900,28421390,5150,5160,5160,5150,1182
20240716,092800,22323630,5160,5170,5170,5160,1500
20240716,092700,14583620,5210,5190,5210,5190,28
20240716,092600,14438270,5150,5180,5180,5150,467
20240716,092500,12033190,5180,5190,5190,5180,30
20240716,092400,11877750,5180,5180,5180,5180,0
20240716,092300,11877750,5180,5180,5180,5180,55
20240716,092200,11592850,5180,5190,5190,5180,242
20240716,092100,10338000,5190,5190,5190,5190,0
20240716,092000,10338000,5190,5190,5190,5190,0
20240716,091900,10338000,5190,5190,5190,5190,0
20240716,091800,10338000,5190,5190,5190,5190,0
20240716,091700,10338000,5190,5190,5190,5190,0
20240716,091600,10338000,5190,5190,5190,5190,1
20240716,091500,10332810,5200,5210,5210,5200,126
20240716,091400,9677360,5200,5230,5230,5200,587
20240716,091300,6619660,5240,5240,5240,5240,0
20240716,091200,6619660,5240,5230,5330,5230,243
20240716,091100,5341000,5190,5190,5190,5190,0
20240716,091000,5341000,5190,5190,5190,5190,1
20240716,090900,5335810,5240,5240,5240,5240,0
20240716,090800,5335810,5240,5240,5240,5240,0
20240716,090700,5335810,5240,5240,5240,5240,0
20240716,090600,5335810,5240,5240,5240,5240,0
20240716,090500,5335810,5240,5240,5240,5240,0
20240716,090400,5335810,5240,5210,5240,5210,21
20240716,090300,5226000,5200,5200,5200,5200,345
20240716,090200,3432000,5200,5200,5200,5200,0
20240716,090100,3432000,5200,5200,5200,5200,285
20240716,090000,1950000,5200,5200,5200,5200,375