KissMeData/246720/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,210200,113995710,6030,6030,6030,6030,41
20240716,210100,113995710,6030,6030,6030,6030,0
20240716,210000,113995710,6030,6030,6030,6030,0
20240716,205900,113995710,6030,6030,6030,6030,0
20240716,205800,113995710,6030,6030,6030,6030,0
20240716,205700,113995710,6030,6030,6030,6030,0
20240716,205600,113995710,6030,6030,6030,6030,0
20240716,205500,113995710,6030,6030,6030,6030,0
20240716,205400,113995710,6030,6030,6030,6030,0
20240716,205300,113995710,6030,6030,6030,6030,0
20240716,205200,113995710,6030,6030,6030,6030,0
20240716,205100,113995710,6030,6030,6030,6030,0
20240716,205000,113995710,6030,6030,6030,6030,0
20240716,204900,113995710,6030,6030,6030,6030,0
20240716,204800,113995710,6030,6030,6030,6030,0
20240716,204700,113995710,6030,6030,6030,6030,0
20240716,204600,113995710,6030,6030,6030,6030,0
20240716,204500,113995710,6030,6030,6030,6030,0
20240716,204400,113995710,6030,6030,6030,6030,0
20240716,204300,113995710,6030,6030,6030,6030,0
20240716,204200,113995710,6030,6030,6030,6030,0
20240716,204100,113995710,6030,6030,6030,6030,0
20240716,204000,113995710,6030,6030,6030,6030,0
20240716,203900,113995710,6030,6030,6030,6030,0
20240716,203800,113995710,6030,6030,6030,6030,0
20240716,203700,113995710,6030,6030,6030,6030,0
20240716,203600,113995710,6030,6030,6030,6030,0
20240716,203500,113995710,6030,6030,6030,6030,0
20240716,203400,113995710,6030,6030,6030,6030,0
20240716,203300,113995710,6030,6030,6030,6030,0
20240716,203200,113995710,6030,6030,6030,6030,41
20240716,203100,113995710,6030,6030,6030,6030,0
20240716,203000,113995710,6030,6030,6030,6030,0
20240716,202900,113995710,6030,6030,6030,6030,0
20240716,202800,113995710,6030,6030,6030,6030,0
20240716,202700,113995710,6030,6030,6030,6030,0
20240716,202600,113995710,6030,6030,6030,6030,0
20240716,202500,113995710,6030,6030,6030,6030,0
20240716,202400,113995710,6030,6030,6030,6030,0
20240716,202300,113995710,6030,6030,6030,6030,0
20240716,202200,113995710,6030,6030,6030,6030,0
20240716,202100,113995710,6030,6030,6030,6030,0
20240716,202000,113995710,6030,6030,6030,6030,0
20240716,201900,113995710,6030,6030,6030,6030,0
20240716,201800,113995710,6030,6030,6030,6030,0
20240716,201700,113995710,6030,6030,6030,6030,0
20240716,201600,113995710,6030,6030,6030,6030,0
20240716,201500,113995710,6030,6030,6030,6030,0
20240716,201400,113995710,6030,6030,6030,6030,0
20240716,201300,113995710,6030,6030,6030,6030,0
20240716,201200,113995710,6030,6030,6030,6030,0
20240716,201100,113995710,6030,6030,6030,6030,0
20240716,201000,113995710,6030,6030,6030,6030,0
20240716,200900,113995710,6030,6030,6030,6030,0
20240716,200800,113995710,6030,6030,6030,6030,0
20240716,200700,113995710,6030,6030,6030,6030,0
20240716,200600,113995710,6030,6030,6030,6030,0
20240716,200500,113995710,6030,6030,6030,6030,0
20240716,200400,113995710,6030,6030,6030,6030,0
20240716,200300,113995710,6030,6030,6030,6030,0
20240716,200200,113995710,6030,6030,6030,6030,41
20240716,200100,113995710,6030,6030,6030,6030,0
20240716,200000,113995710,6030,6030,6030,6030,0
20240716,195900,113995710,6030,6030,6030,6030,0
20240716,195800,113995710,6030,6030,6030,6030,0
20240716,195700,113995710,6030,6030,6030,6030,0
20240716,195600,113995710,6030,6030,6030,6030,0
20240716,195500,113995710,6030,6030,6030,6030,0
20240716,195400,113995710,6030,6030,6030,6030,0
20240716,195300,113995710,6030,6030,6030,6030,0
20240716,195200,113995710,6030,6030,6030,6030,0
20240716,195100,113995710,6030,6030,6030,6030,0
20240716,195000,113995710,6030,6030,6030,6030,0
20240716,194900,113995710,6030,6030,6030,6030,0
20240716,194800,113995710,6030,6030,6030,6030,0
20240716,194700,113995710,6030,6030,6030,6030,0
20240716,194600,113995710,6030,6030,6030,6030,0
20240716,194500,113995710,6030,6030,6030,6030,0
20240716,194400,113995710,6030,6030,6030,6030,0
20240716,194300,113995710,6030,6030,6030,6030,0
20240716,194200,113995710,6030,6030,6030,6030,0
20240716,194100,113995710,6030,6030,6030,6030,0
20240716,194000,113995710,6030,6030,6030,6030,0
20240716,193900,113995710,6030,6030,6030,6030,0
20240716,193800,113995710,6030,6030,6030,6030,0
20240716,193700,113995710,6030,6030,6030,6030,0
20240716,193600,113995710,6030,6030,6030,6030,0
20240716,193500,113995710,6030,6030,6030,6030,0
20240716,193400,113995710,6030,6030,6030,6030,0
20240716,193300,113995710,6030,6030,6030,6030,0
20240716,193200,113995710,6030,6030,6030,6030,41
20240716,193100,113995710,6030,6030,6030,6030,0
20240716,193000,113995710,6030,6030,6030,6030,0
20240716,192900,113995710,6030,6030,6030,6030,0
20240716,192800,113995710,6030,6030,6030,6030,0
20240716,192700,113995710,6030,6030,6030,6030,0
20240716,192600,113995710,6030,6030,6030,6030,0
20240716,192500,113995710,6030,6030,6030,6030,0
20240716,192400,113995710,6030,6030,6030,6030,0
20240716,192300,113995710,6030,6030,6030,6030,0
20240716,192200,113995710,6030,6030,6030,6030,0
20240716,192100,113995710,6030,6030,6030,6030,0
20240716,192000,113995710,6030,6030,6030,6030,0
20240716,191900,113995710,6030,6030,6030,6030,0
20240716,191800,113995710,6030,6030,6030,6030,0
20240716,191700,113995710,6030,6030,6030,6030,0
20240716,191600,113995710,6030,6030,6030,6030,0
20240716,191500,113995710,6030,6030,6030,6030,0
20240716,191400,113995710,6030,6030,6030,6030,0
20240716,191300,113995710,6030,6030,6030,6030,0
20240716,191200,113995710,6030,6030,6030,6030,0
20240716,191100,113995710,6030,6030,6030,6030,0
20240716,191000,113995710,6030,6030,6030,6030,0
20240716,190900,113995710,6030,6030,6030,6030,0
20240716,190800,113995710,6030,6030,6030,6030,0
20240716,190700,113995710,6030,6030,6030,6030,0
20240716,190600,113995710,6030,6030,6030,6030,0
20240716,190500,113995710,6030,6030,6030,6030,0
20240716,190400,113995710,6030,6030,6030,6030,0
20240716,190300,113995710,6030,6030,6030,6030,0
20240716,190200,113995710,6030,6030,6030,6030,41
20240716,190100,113995710,6030,6030,6030,6030,0
20240716,190000,113995710,6030,6030,6030,6030,0
20240716,185900,113995710,6030,6030,6030,6030,0
20240716,185800,113995710,6030,6030,6030,6030,0
20240716,185700,113995710,6030,6030,6030,6030,0
20240716,185600,113995710,6030,6030,6030,6030,0
20240716,185500,113995710,6030,6030,6030,6030,0
20240716,185400,113995710,6030,6030,6030,6030,0
20240716,185300,113995710,6030,6030,6030,6030,0
20240716,185200,113995710,6030,6030,6030,6030,0
20240716,185100,113995710,6030,6030,6030,6030,0
20240716,185000,113995710,6030,6030,6030,6030,0
20240716,184900,113995710,6030,6030,6030,6030,0
20240716,184800,113995710,6030,6030,6030,6030,0
20240716,184700,113995710,6030,6030,6030,6030,0
20240716,184600,113995710,6030,6030,6030,6030,0
20240716,184500,113995710,6030,6030,6030,6030,0
20240716,184400,113995710,6030,6030,6030,6030,0
20240716,184300,113995710,6030,6030,6030,6030,0
20240716,184200,113995710,6030,6030,6030,6030,0
20240716,184100,113995710,6030,6030,6030,6030,0
20240716,184000,113995710,6030,6030,6030,6030,0
20240716,183900,113995710,6030,6030,6030,6030,0
20240716,183800,113995710,6030,6030,6030,6030,0
20240716,183700,113995710,6030,6030,6030,6030,0
20240716,183600,113995710,6030,6030,6030,6030,0
20240716,183500,113995710,6030,6030,6030,6030,0
20240716,183400,113995710,6030,6030,6030,6030,0
20240716,183300,113995710,6030,6030,6030,6030,0
20240716,183200,113995710,6030,6030,6030,6030,41
20240716,183100,113995710,6030,6030,6030,6030,0
20240716,183000,113995710,6030,6030,6030,6030,0
20240716,182900,113995710,6030,6030,6030,6030,0
20240716,182800,113995710,6030,6030,6030,6030,0
20240716,182700,113995710,6030,6030,6030,6030,0
20240716,182600,113995710,6030,6030,6030,6030,0
20240716,182500,113995710,6030,6030,6030,6030,0
20240716,182400,113995710,6030,6030,6030,6030,0
20240716,182300,113995710,6030,6030,6030,6030,0
20240716,182200,113995710,6030,6030,6030,6030,0
20240716,182100,113995710,6030,6030,6030,6030,0
20240716,182000,113995710,6030,6030,6030,6030,0
20240716,181900,113995710,6030,6030,6030,6030,0
20240716,181800,113995710,6030,6030,6030,6030,0
20240716,181700,113995710,6030,6030,6030,6030,0
20240716,181600,113995710,6030,6030,6030,6030,0
20240716,181500,113995710,6030,6030,6030,6030,0
20240716,181400,113995710,6030,6030,6030,6030,0
20240716,181300,113995710,6030,6030,6030,6030,0
20240716,181200,113995710,6030,6030,6030,6030,0
20240716,181100,113995710,6030,6030,6030,6030,0
20240716,181000,113995710,6030,6030,6030,6030,0
20240716,180900,113995710,6030,6030,6030,6030,0
20240716,180800,113995710,6030,6030,6030,6030,0
20240716,180700,113995710,6030,6030,6030,6030,0
20240716,180600,113995710,6030,6030,6030,6030,0
20240716,180500,113995710,6030,6030,6030,6030,0
20240716,180400,113995710,6030,6030,6030,6030,0
20240716,180300,113995710,6030,6030,6030,6030,0
20240716,180200,113995710,6030,6030,6030,6030,41
20240716,180100,113995710,6030,6030,6030,6030,0
20240716,180000,113995710,6030,6030,6030,6030,0
20240716,175900,113995710,6030,6030,6030,6030,0
20240716,175800,113995710,6030,6030,6030,6030,0
20240716,175700,113995710,6030,6030,6030,6030,0
20240716,175600,113995710,6030,6030,6030,6030,0
20240716,175500,113995710,6030,6030,6030,6030,0
20240716,175400,113995710,6030,6030,6030,6030,0
20240716,175300,113995710,6030,6030,6030,6030,0
20240716,175200,113995710,6030,6030,6030,6030,0
20240716,175100,113995710,6030,6030,6030,6030,0
20240716,175000,113995710,6030,6030,6030,6030,0
20240716,174900,113995710,6030,6030,6030,6030,0
20240716,174800,113995710,6030,6030,6030,6030,0
20240716,174700,113995710,6030,6030,6030,6030,0
20240716,174600,113995710,6030,6030,6030,6030,0
20240716,174500,113995710,6030,6030,6030,6030,0
20240716,174400,113995710,6030,6030,6030,6030,0
20240716,174300,113995710,6030,6030,6030,6030,0
20240716,174200,113995710,6030,6030,6030,6030,0
20240716,174100,113995710,6030,6030,6030,6030,0
20240716,174000,113995710,6030,6030,6030,6030,0
20240716,173900,113995710,6030,6030,6030,6030,0
20240716,173800,113995710,6030,6030,6030,6030,0
20240716,173700,113995710,6030,6030,6030,6030,0
20240716,173600,113995710,6030,6030,6030,6030,0
20240716,173500,113995710,6030,6030,6030,6030,0
20240716,173400,113995710,6030,6030,6030,6030,0
20240716,173300,113995710,6030,6030,6030,6030,0
20240716,173200,113995710,6030,6030,6030,6030,41
20240716,173100,113995710,6030,6030,6030,6030,0
20240716,173000,113995710,6030,6030,6030,6030,0
20240716,172900,113995710,6030,6030,6030,6030,0
20240716,172800,113995710,6030,6030,6030,6030,0
20240716,172700,113995710,6030,6030,6030,6030,0
20240716,172600,113995710,6030,6030,6030,6030,0
20240716,172500,113995710,6030,6030,6030,6030,0
20240716,172400,113995710,6030,6030,6030,6030,0
20240716,172300,113995710,6030,6030,6030,6030,0
20240716,172200,113995710,6030,6030,6030,6030,0
20240716,172100,113995710,6030,6030,6030,6030,0
20240716,172000,113995710,6030,6030,6030,6030,0
20240716,171900,113995710,6030,6030,6030,6030,0
20240716,171800,113995710,6030,6030,6030,6030,0
20240716,171700,113995710,6030,6030,6030,6030,0
20240716,171600,113995710,6030,6030,6030,6030,0
20240716,171500,113995710,6030,6030,6030,6030,0
20240716,171400,113995710,6030,6030,6030,6030,0
20240716,171300,113995710,6030,6030,6030,6030,0
20240716,171200,113995710,6030,6030,6030,6030,0
20240716,171100,113995710,6030,6030,6030,6030,0
20240716,171000,113995710,6030,6030,6030,6030,0
20240716,170900,113995710,6030,6030,6030,6030,0
20240716,170800,113995710,6030,6030,6030,6030,0
20240716,170700,113995710,6030,6030,6030,6030,0
20240716,170600,113995710,6030,6030,6030,6030,0
20240716,170500,113995710,6030,6030,6030,6030,0
20240716,170400,113995710,6030,6030,6030,6030,0
20240716,170300,113995710,6030,6030,6030,6030,0
20240716,170200,113995710,6030,6030,6030,6030,41
20240716,170100,113995710,6030,6030,6030,6030,0
20240716,170000,113995710,6030,6030,6030,6030,0
20240716,165900,113995710,6030,6030,6030,6030,0
20240716,165800,113995710,6030,6030,6030,6030,0
20240716,165700,113995710,6030,6030,6030,6030,0
20240716,165600,113995710,6030,6030,6030,6030,0
20240716,165500,113995710,6030,6030,6030,6030,0
20240716,165400,113995710,6030,6030,6030,6030,0
20240716,165300,113995710,6030,6030,6030,6030,0
20240716,165200,113995710,6030,6030,6030,6030,0
20240716,165100,113995710,6030,6030,6030,6030,0
20240716,165000,113995710,6030,6030,6030,6030,0
20240716,164900,113995710,6030,6030,6030,6030,0
20240716,164800,113995710,6030,6030,6030,6030,0
20240716,164700,113995710,6030,6030,6030,6030,0
20240716,164600,113995710,6030,6030,6030,6030,0
20240716,164500,113995710,6030,6030,6030,6030,0
20240716,164400,113995710,6030,6030,6030,6030,0
20240716,164300,113995710,6030,6030,6030,6030,0
20240716,164200,113995710,6030,6030,6030,6030,0
20240716,164100,113995710,6030,6030,6030,6030,0
20240716,164000,113995710,6030,6030,6030,6030,0
20240716,163900,113995710,6030,6030,6030,6030,0
20240716,163800,113995710,6030,6030,6030,6030,0
20240716,163700,113995710,6030,6030,6030,6030,0
20240716,163600,113995710,6030,6030,6030,6030,0
20240716,163500,113995710,6030,6030,6030,6030,0
20240716,163400,113995710,6030,6030,6030,6030,0
20240716,163300,113995710,6030,6030,6030,6030,0
20240716,163200,113995710,6030,6030,6030,6030,41
20240716,163100,113995710,6030,6030,6030,6030,0
20240716,163000,113995710,6030,6030,6030,6030,0
20240716,162900,113995710,6030,6030,6030,6030,0
20240716,162800,113995710,6030,6030,6030,6030,0
20240716,162700,113995710,6030,6030,6030,6030,0
20240716,162600,113995710,6030,6030,6030,6030,0
20240716,162500,113995710,6030,6030,6030,6030,0
20240716,162400,113995710,6030,6030,6030,6030,0
20240716,162300,113995710,6030,6030,6030,6030,0
20240716,162200,113995710,6030,6030,6030,6030,0
20240716,162100,113995710,6030,6030,6030,6030,0
20240716,162000,113995710,6030,6030,6030,6030,0
20240716,161900,113995710,6030,6030,6030,6030,0
20240716,161800,113995710,6030,6030,6030,6030,0
20240716,161700,113995710,6030,6030,6030,6030,0
20240716,161600,113995710,6030,6030,6030,6030,0
20240716,161500,113995710,6030,6030,6030,6030,0
20240716,161400,113995710,6030,6030,6030,6030,0
20240716,161300,113995710,6030,6030,6030,6030,0
20240716,161200,113995710,6030,6030,6030,6030,0
20240716,161100,113995710,6030,6030,6030,6030,0
20240716,161000,113995710,6030,6030,6030,6030,0
20240716,160900,113995710,6030,6030,6030,6030,0
20240716,160800,113995710,6030,6030,6030,6030,0
20240716,160700,113995710,6030,6030,6030,6030,0
20240716,160600,113995710,6030,6030,6030,6030,0
20240716,160500,113995710,6030,6030,6030,6030,0
20240716,160400,113995710,6030,6030,6030,6030,0
20240716,160300,113995710,6030,6030,6030,6030,0
20240716,160200,113995710,6030,6030,6030,6030,41
20240716,160100,113995710,6030,6030,6030,6030,0
20240716,160000,113995710,6030,6030,6030,6030,0
20240716,155900,113995710,6030,6030,6030,6030,0
20240716,155800,113995710,6030,6030,6030,6030,0
20240716,155700,113995710,6030,6030,6030,6030,0
20240716,155600,113995710,6030,6030,6030,6030,0
20240716,155500,113995710,6030,6030,6030,6030,0
20240716,155400,113995710,6030,6030,6030,6030,0
20240716,155300,113995710,6030,6030,6030,6030,0
20240716,155200,113995710,6030,6030,6030,6030,0
20240716,155100,113995710,6030,6030,6030,6030,0
20240716,155000,113995710,6030,6030,6030,6030,0
20240716,154900,113995710,6030,6030,6030,6030,0
20240716,154800,113995710,6030,6030,6030,6030,0
20240716,154700,113995710,6030,6030,6030,6030,0
20240716,154600,113995710,6030,6030,6030,6030,0
20240716,154500,113995710,6030,6030,6030,6030,0
20240716,154400,113995710,6030,6030,6030,6030,0
20240716,154300,113995710,6030,6030,6030,6030,0
20240716,154200,113995710,6030,6030,6030,6030,0
20240716,154100,113995710,6030,6030,6030,6030,0
20240716,154000,113995710,6030,6030,6030,6030,0
20240716,153900,113995710,6030,6030,6030,6030,0
20240716,153800,113995710,6030,6030,6030,6030,0
20240716,153700,113995710,6030,6030,6030,6030,0
20240716,153600,113995710,6030,6030,6030,6030,0
20240716,153500,113995710,6030,6030,6030,6030,0
20240716,153400,113995710,6030,6030,6030,6030,0
20240716,153300,113995710,6030,6030,6030,6030,0
20240716,153200,113995710,6030,6030,6030,6030,41
20240716,153100,113995710,6030,6030,6030,6030,0
20240716,153000,113995710,6030,6030,6030,6030,41
20240716,152900,113748480,6030,6030,6030,6030,0
20240716,152800,113748480,6030,6030,6030,6030,0
20240716,152700,113748480,6030,6030,6030,6030,0
20240716,152600,113748480,6030,6030,6030,6030,0
20240716,152500,113748480,6030,6030,6030,6030,0
20240716,152400,113748480,6030,6030,6030,6030,0
20240716,152300,113748480,6030,6030,6030,6030,0
20240716,152200,113748480,6030,6030,6030,6030,0
20240716,152100,113748480,6030,6030,6030,6030,0
20240716,152000,113748480,6030,6030,6030,6030,0
20240716,151900,113748480,6030,6030,6030,6030,33
20240716,151800,113549490,6030,6030,6030,6030,2
20240716,151700,113537430,6030,6030,6030,6030,1
20240716,151600,113531400,6020,6020,6020,6020,6
20240716,151500,113495280,6030,6020,6030,6000,95
20240716,151400,112924830,6020,6020,6020,6020,0
20240716,151300,112924830,6020,6020,6020,6000,33
20240716,151200,112726210,6000,6000,6000,6000,250
20240716,151100,111226210,6020,6020,6020,6020,0
20240716,151000,111226210,6020,6020,6020,6020,0
20240716,150900,111226210,6020,6020,6020,6020,1
20240716,150800,111220190,6000,6010,6010,6000,697
20240716,150700,107036250,6030,6030,6030,6030,0
20240716,150600,107036250,6030,6030,6030,6030,0
20240716,150500,107036250,6030,6030,6030,6030,0
20240716,150400,107036250,6030,6030,6030,6030,0
20240716,150300,107036250,6030,6030,6030,6030,0
20240716,150200,107036250,6030,6030,6030,6030,0
20240716,150100,107036250,6030,6030,6030,6030,0
20240716,150000,107036250,6030,6020,6030,6020,3
20240716,145900,107018180,6030,6030,6030,6030,0
20240716,145800,107018180,6030,6030,6030,6030,0
20240716,145700,107018180,6030,6030,6030,6030,0
20240716,145600,107018180,6030,6030,6030,6030,0
20240716,145500,107018180,6030,6030,6030,6030,0
20240716,145400,107018180,6030,6030,6030,6030,0
20240716,145300,107018180,6030,6030,6030,6030,0
20240716,145200,107018180,6030,6020,6030,6020,31
20240716,145100,106831550,6030,6030,6030,6030,7
20240716,145000,106789340,6070,6070,6070,6070,0
20240716,144900,106789340,6070,6070,6070,6070,0
20240716,144800,106789340,6070,6070,6070,6070,0
20240716,144700,106789340,6070,6070,6070,6070,0
20240716,144600,106789340,6070,6070,6070,6070,0
20240716,144500,106789340,6070,6070,6070,6070,0
20240716,144400,106789340,6070,6070,6070,6070,0
20240716,144300,106789340,6070,6070,6070,6070,0
20240716,144200,106789340,6070,6070,6070,6070,0
20240716,144100,106789340,6070,6070,6070,6070,0
20240716,144000,106789340,6070,6070,6070,6070,0
20240716,143900,106789340,6070,6070,6070,6070,0
20240716,143800,106789340,6070,6070,6070,6070,0
20240716,143700,106789340,6070,6070,6070,6070,0
20240716,143600,106789340,6070,6070,6070,6070,0
20240716,143500,106789340,6070,6070,6070,6070,1
20240716,143400,106783270,6060,6060,6060,6060,0
20240716,143300,106783270,6060,6060,6060,6060,1
20240716,143200,106777210,6000,6000,6000,6000,0
20240716,143100,106777210,6000,6060,6060,6000,2271
20240716,143000,93121130,6080,6080,6080,6080,0
20240716,142900,93121130,6080,6080,6080,6080,0
20240716,142800,93121130,6080,6080,6080,6080,0
20240716,142700,93121130,6080,6080,6080,6080,0
20240716,142600,93121130,6080,6080,6080,6080,0
20240716,142500,93121130,6080,6080,6080,6080,0
20240716,142400,93121130,6080,6080,6080,6080,0
20240716,142300,93121130,6080,6080,6080,6080,0
20240716,142200,93121130,6080,6080,6080,6080,0
20240716,142100,93121130,6080,6080,6080,6080,4
20240716,142000,93096810,6070,6070,6070,6070,0
20240716,141900,93096810,6070,6070,6070,6070,3
20240716,141800,93078600,6080,6080,6080,6080,0
20240716,141700,93078600,6080,6080,6080,6080,0
20240716,141600,93078600,6080,6080,6080,6080,0
20240716,141500,93078600,6080,6080,6080,6080,0
20240716,141400,93078600,6080,6080,6080,6080,0
20240716,141300,93078600,6080,6080,6080,6080,0
20240716,141200,93078600,6080,6080,6080,6080,0
20240716,141100,93078600,6080,6080,6080,6080,1
20240716,141000,93072520,6080,6080,6080,6080,87
20240716,140900,92543560,6070,6060,6070,6060,187
20240716,140800,91408490,6060,6060,6060,6060,0
20240716,140700,91408490,6060,6060,6060,6060,0
20240716,140600,91408490,6060,6060,6060,6060,4
20240716,140500,91384250,6050,6050,6050,6050,3
20240716,140400,91366100,6070,6070,6070,6070,0
20240716,140300,91366100,6070,6070,6070,6070,0
20240716,140200,91366100,6070,6070,6070,6070,0
20240716,140100,91366100,6070,6070,6070,6070,0
20240716,140000,91366100,6070,6070,6070,6070,0
20240716,135900,91366100,6070,6070,6070,6070,0
20240716,135800,91366100,6070,6070,6070,6070,0
20240716,135700,91366100,6070,6070,6070,6070,0
20240716,135600,91366100,6070,6070,6070,6070,0
20240716,135500,91366100,6070,6070,6070,6070,0
20240716,135400,91366100,6070,6050,6070,6050,955
20240716,135300,85574990,6060,6060,6060,6060,0
20240716,135200,85574990,6060,6060,6060,6060,0
20240716,135100,85574990,6060,6060,6060,6060,0
20240716,135000,85574990,6060,6060,6060,6060,0
20240716,134900,85574990,6060,6060,6060,6060,0
20240716,134800,85574990,6060,6060,6060,6060,0
20240716,134700,85574990,6060,6010,6060,6010,6
20240716,134600,85538880,6010,6010,6010,6010,12
20240716,134500,85466760,6050,6050,6050,6050,140
20240716,134400,84619760,6050,6050,6050,6050,0
20240716,134300,84619760,6050,6050,6050,6050,0
20240716,134200,84619760,6050,6050,6050,6050,0
20240716,134100,84619760,6050,6050,6050,6050,0
20240716,134000,84619760,6050,6050,6050,6050,0
20240716,133900,84619760,6050,6050,6050,6050,0
20240716,133800,84619760,6050,6050,6050,6050,548
20240716,133700,81304360,6050,6050,6050,6050,0
20240716,133600,81304360,6050,6050,6050,6050,0
20240716,133500,81304360,6050,6050,6050,6050,0
20240716,133400,81304360,6050,6050,6050,6050,92
20240716,133300,80747760,6040,6040,6040,6040,0
20240716,133200,80747760,6040,6040,6040,6040,10
20240716,133100,80687360,6040,6040,6040,6040,0
20240716,133000,80687360,6040,6040,6040,6040,443
20240716,132900,78011640,6040,6040,6040,6040,0
20240716,132800,78011640,6040,6040,6040,6040,39
20240716,132700,77776080,6050,6050,6050,6050,0
20240716,132600,77776080,6050,6050,6050,6050,0
20240716,132500,77776080,6050,6040,6050,6040,42
20240716,132400,77522390,6040,6040,6040,6040,0
20240716,132300,77522390,6040,6040,6040,6040,1
20240716,132200,77516350,6040,6040,6040,6040,0
20240716,132100,77516350,6040,6040,6040,6040,0
20240716,132000,77516350,6040,6040,6040,6040,1
20240716,131900,77510310,6030,6030,6030,6030,0
20240716,131800,77510310,6030,6030,6030,6030,0
20240716,131700,77510310,6030,6030,6030,6030,24
20240716,131600,77365590,6030,6030,6030,6030,0
20240716,131500,77365590,6030,6020,6030,6020,6
20240716,131400,77329460,6020,6020,6020,6020,50
20240716,131300,77028460,6020,6020,6020,6020,0
20240716,131200,77028460,6020,6020,6020,6020,0
20240716,131100,77028460,6020,6020,6020,6020,0
20240716,131000,77028460,6020,6020,6020,6020,0
20240716,130900,77028460,6020,6020,6020,6020,0
20240716,130800,77028460,6020,6020,6020,6020,0
20240716,130700,77028460,6020,6020,6020,6020,0
20240716,130600,77028460,6020,6020,6020,6020,17
20240716,130500,76926120,6020,6020,6020,6020,0
20240716,130400,76926120,6020,6020,6020,6020,1
20240716,130300,76920100,6010,6010,6010,6010,0
20240716,130200,76920100,6010,6010,6010,6010,1
20240716,130100,76914090,6010,6010,6010,6010,0
20240716,130000,76914090,6010,6010,6010,6010,0
20240716,125900,76914090,6010,6010,6010,6010,12
20240716,125800,76841970,6020,6020,6020,6020,0
20240716,125700,76841970,6020,6020,6020,6020,0
20240716,125600,76841970,6020,6020,6020,6020,0
20240716,125500,76841970,6020,6020,6020,6020,0
20240716,125400,76841970,6020,6020,6020,6020,0
20240716,125300,76841970,6020,6020,6020,6020,0
20240716,125200,76841970,6020,6020,6020,6020,0
20240716,125100,76841970,6020,6020,6020,6020,0
20240716,125000,76841970,6020,6020,6020,6020,0
20240716,124900,76841970,6020,6020,6020,6020,3
20240716,124800,76823910,6020,6020,6020,6020,1
20240716,124700,76817890,6020,6020,6020,6020,0
20240716,124600,76817890,6020,6020,6020,6020,0
20240716,124500,76817890,6020,6010,6020,6010,50
20240716,124400,76517380,6010,6010,6010,6010,0
20240716,124300,76517380,6010,6010,6010,6010,0
20240716,124200,76517380,6010,6010,6010,6010,0
20240716,124100,76517380,6010,6010,6010,6010,0
20240716,124000,76517380,6010,6010,6010,6010,1
20240716,123900,76511370,6000,6000,6000,6000,25
20240716,123800,76361370,6000,6000,6000,6000,0
20240716,123700,76361370,6000,6000,6000,6000,485
20240716,123600,73451370,6010,6010,6010,6010,0
20240716,123500,73451370,6010,6010,6010,6010,1
20240716,123400,73445360,6000,6000,6000,6000,7
20240716,123300,73403360,6000,5980,6000,5980,1683
20240716,123200,63305560,5980,5980,5980,5980,0
20240716,123100,63305560,5980,5980,5980,5980,10
20240716,123000,63245760,5980,5980,5980,5980,20
20240716,122900,63126160,5980,5980,5980,5980,0
20240716,122800,63126160,5980,5980,5980,5980,632
20240716,122700,59346800,5980,5980,5980,5980,0
20240716,122600,59346800,5980,5980,5980,5980,0
20240716,122500,59346800,5980,5980,5980,5980,0
20240716,122400,59346800,5980,5980,5980,5980,1
20240716,122300,59340820,5980,5980,5980,5980,8
20240716,122200,59292980,5980,5980,5980,5980,0
20240716,122100,59292980,5980,5980,5980,5980,0
20240716,122000,59292980,5980,5980,5980,5980,270
20240716,121900,57678380,5980,5980,5980,5980,1
20240716,121800,57672400,5990,5990,5990,5990,0
20240716,121700,57672400,5990,5990,5990,5990,0
20240716,121600,57672400,5990,5990,5990,5990,0
20240716,121500,57672400,5990,5990,5990,5990,0
20240716,121400,57672400,5990,5990,5990,5990,0
20240716,121300,57672400,5990,5990,5990,5990,1
20240716,121200,57666410,5990,5990,5990,5990,0
20240716,121100,57666410,5990,5990,5990,5990,166
20240716,121000,56672070,6010,6010,6010,6010,0
20240716,120900,56672070,6010,6010,6010,6010,0
20240716,120800,56672070,6010,6000,6010,6000,7
20240716,120700,56630060,6000,5990,6000,5990,7
20240716,120600,56588090,5980,5980,5980,5980,0
20240716,120500,56588090,5980,5980,5980,5980,0
20240716,120400,56588090,5980,5980,5980,5980,0
20240716,120300,56588090,5980,5970,5980,5970,459
20240716,120200,53843310,5960,5960,5960,5960,0
20240716,120100,53843310,5960,5960,5960,5960,61
20240716,120000,53479750,5960,5950,5960,5950,11
20240716,115900,53414290,5950,5950,5950,5950,0
20240716,115800,53414290,5950,5950,5950,5950,0
20240716,115700,53414290,5950,5950,5950,5950,0
20240716,115600,53414290,5950,5950,5950,5950,0
20240716,115500,53414290,5950,5950,5950,5950,0
20240716,115400,53414290,5950,5950,5950,5950,2
20240716,115300,53402390,5950,5950,5950,5950,0
20240716,115200,53402390,5950,5950,5950,5950,1
20240716,115100,53396440,5960,5960,5960,5960,0
20240716,115000,53396440,5960,5960,5960,5960,0
20240716,114900,53396440,5960,5960,5960,5960,14
20240716,114800,53313000,5960,5960,5960,5960,0
20240716,114700,53313000,5960,5960,5960,5960,0
20240716,114600,53313000,5960,5960,5960,5960,0
20240716,114500,53313000,5960,5960,5960,5960,5
20240716,114400,53283200,5960,5950,5960,5950,5
20240716,114300,53253440,5940,5940,5940,5940,0
20240716,114200,53253440,5940,5940,5940,5940,68
20240716,114100,52849520,5930,5930,5930,5930,0
20240716,114000,52849520,5930,5930,5930,5930,9
20240716,113900,52796150,5920,5920,5920,5920,0
20240716,113800,52796150,5920,5920,5920,5920,0
20240716,113700,52796150,5920,5920,5920,5920,0
20240716,113600,52796150,5920,5920,5920,5920,0
20240716,113500,52796150,5920,5920,5920,5920,0
20240716,113400,52796150,5920,5920,5920,5920,0
20240716,113300,52796150,5920,5920,5920,5920,0
20240716,113200,52796150,5920,5920,5920,5920,0
20240716,113100,52796150,5920,5920,5920,5920,0
20240716,113000,52796150,5920,5920,5920,5920,0
20240716,112900,52796150,5920,5920,5920,5920,0
20240716,112800,52796150,5920,5920,5920,5920,0
20240716,112700,52796150,5920,5920,5920,5920,0
20240716,112600,52796150,5920,5920,5920,5920,0
20240716,112500,52796150,5920,5920,5920,5920,0
20240716,112400,52796150,5920,5920,5920,5920,0
20240716,112300,52796150,5920,5920,5920,5920,0
20240716,112200,52796150,5920,5920,5920,5920,19
20240716,112100,52683670,5930,5930,5930,5930,0
20240716,112000,52683670,5930,5930,5930,5930,0
20240716,111900,52683670,5930,5930,5930,5930,101
20240716,111800,52084740,5920,5920,5920,5920,8
20240716,111700,52037380,5910,5910,5910,5910,0
20240716,111600,52037380,5910,5910,5910,5910,0
20240716,111500,52037380,5910,5910,5910,5910,0
20240716,111400,52037380,5910,5910,5910,5910,0
20240716,111300,52037380,5910,5910,5910,5910,74
20240716,111200,51600040,5890,5890,5890,5890,0
20240716,111100,51600040,5890,5890,5890,5890,30
20240716,111000,51423340,5910,5910,5910,5910,30
20240716,110900,51246040,5910,5910,5910,5910,0
20240716,110800,51246040,5910,5910,5910,5910,0
20240716,110700,51246040,5910,5910,5910,5910,0
20240716,110600,51246040,5910,5910,5910,5910,0
20240716,110500,51246040,5910,5910,5910,5910,0
20240716,110400,51246040,5910,5910,5910,5910,0
20240716,110300,51246040,5910,5910,5910,5910,0
20240716,110200,51246040,5910,5910,5910,5910,4
20240716,110100,51222400,5910,5910,5910,5910,0
20240716,110000,51222400,5910,5910,5910,5910,0
20240716,105900,51222400,5910,5910,5910,5910,0
20240716,105800,51222400,5910,5910,5910,5910,0
20240716,105700,51222400,5910,5910,5910,5910,0
20240716,105600,51222400,5910,5910,5910,5910,0
20240716,105500,51222400,5910,5910,5910,5910,0
20240716,105400,51222400,5910,5910,5910,5910,0
20240716,105300,51222400,5910,5910,5910,5910,0
20240716,105200,51222400,5910,5910,5910,5910,0
20240716,105100,51222400,5910,5910,5910,5910,0
20240716,105000,51222400,5910,5910,5910,5910,0
20240716,104900,51222400,5910,5910,5910,5910,0
20240716,104800,51222400,5910,5910,5910,5910,0
20240716,104700,51222400,5910,5910,5910,5910,0
20240716,104600,51222400,5910,5910,5910,5910,0
20240716,104500,51222400,5910,5910,5910,5910,0
20240716,104400,51222400,5910,5900,5910,5900,100
20240716,104300,50631800,5890,5890,5890,5890,0
20240716,104200,50631800,5890,5890,5890,5890,0
20240716,104100,50631800,5890,5890,5890,5890,10
20240716,104000,50572900,5900,5900,5900,5900,0
20240716,103900,50572900,5900,5900,5900,5900,0
20240716,103800,50572900,5900,5900,5900,5900,0
20240716,103700,50572900,5900,5900,5900,5900,0
20240716,103600,50572900,5900,5900,5900,5900,200
20240716,103500,49392900,5900,5900,5900,5900,400
20240716,103400,47032900,5930,5930,5930,5930,50
20240716,103300,46736400,5920,5920,5920,5920,25
20240716,103200,46588400,5920,5920,5920,5920,0
20240716,103100,46588400,5920,5920,5920,5920,0
20240716,103000,46588400,5920,5920,5920,5920,0
20240716,102900,46588400,5920,5920,5920,5920,0
20240716,102800,46588400,5920,5920,5920,5920,0
20240716,102700,46588400,5920,5920,5920,5920,77
20240716,102600,46132560,5920,5920,5920,5920,0
20240716,102500,46132560,5920,5920,5920,5920,0
20240716,102400,46132560,5920,5920,5920,5920,0
20240716,102300,46132560,5920,5920,5920,5920,0
20240716,102200,46132560,5920,5920,5920,5920,488
20240716,102100,43243600,5920,5920,5920,5920,10
20240716,102000,43184400,5920,5920,5920,5920,0
20240716,101900,43184400,5920,5910,5920,5910,129
20240716,101800,42420920,5910,5910,5910,5910,9
20240716,101700,42367730,5910,5910,5910,5910,0
20240716,101600,42367730,5910,5910,5910,5910,0
20240716,101500,42367730,5910,5910,5910,5910,0
20240716,101400,42367730,5910,5910,5910,5910,0
20240716,101300,42367730,5910,5910,5910,5910,0
20240716,101200,42367730,5910,5910,5910,5910,0
20240716,101100,42367730,5910,5910,5910,5910,40
20240716,101000,42131330,5910,5910,5910,5910,6
20240716,100900,42095870,5870,5870,5870,5870,0
20240716,100800,42095870,5870,5870,5870,5870,0
20240716,100700,42095870,5870,5870,5870,5870,12
20240716,100600,42025430,5870,5870,5870,5870,0
20240716,100500,42025430,5870,5870,5870,5870,15
20240716,100400,41937380,5870,5870,5870,5870,39
20240716,100300,41708450,5870,5870,5870,5840,1002
20240716,100200,35846810,5910,5910,5910,5910,0
20240716,100100,35846810,5910,5910,5910,5910,100
20240716,100000,35255810,5910,5910,5910,5910,42
20240716,095900,35007590,5910,5910,5910,5910,0
20240716,095800,35007590,5910,5910,5910,5910,1
20240716,095700,35001680,5910,5910,5910,5910,36
20240716,095600,34788920,5910,5910,5910,5910,4
20240716,095500,34765280,5910,5910,5910,5910,6
20240716,095400,34729820,5920,5900,5920,5900,30
20240716,095300,34552510,5900,5900,5900,5900,0
20240716,095200,34552510,5900,5880,5910,5880,22
20240716,095100,34422690,5890,5890,5890,5890,0
20240716,095000,34422690,5890,5890,5890,5890,0
20240716,094900,34422690,5890,5890,5890,5890,1
20240716,094800,34416800,5890,5870,5890,5870,19
20240716,094700,34305190,5890,5890,5890,5890,0
20240716,094600,34305190,5890,5890,5890,5890,0
20240716,094500,34305190,5890,5890,5890,5890,0
20240716,094400,34305190,5890,5890,5890,5890,0
20240716,094300,34305190,5890,5880,5890,5880,7
20240716,094200,34264000,5850,5880,5880,5850,152
20240716,094100,33372470,5930,5880,5930,5880,41
20240716,094000,33130590,5870,5870,5870,5870,0
20240716,093900,33130590,5870,5870,5870,5870,13
20240716,093800,33054280,5870,5880,5880,5860,41
20240716,093700,32813710,5850,5850,5850,5850,44
20240716,093600,32556310,5850,5850,5850,5850,41
20240716,093500,32316460,5850,5850,5880,5850,201
20240716,093400,31140580,5870,5870,5870,5870,0
20240716,093300,31140580,5870,5870,5870,5870,0
20240716,093200,31140580,5870,5870,5870,5870,0
20240716,093100,31140580,5870,5870,5870,5870,1
20240716,093000,31134710,5860,5860,5860,5860,0
20240716,092900,31134710,5860,5860,5860,5860,1
20240716,092800,31128850,5850,5850,5850,5850,20
20240716,092700,31011850,5850,5850,5850,5850,1
20240716,092600,31006000,5820,5850,5850,5800,421
20240716,092500,28562060,5820,5870,5870,5820,201
20240716,092400,27391560,5820,5840,5840,5820,603
20240716,092300,23880990,5870,5870,5870,5870,5
20240716,092200,23851640,5880,5870,5880,5820,986
20240716,092100,18099120,5870,5870,5870,5860,105
20240716,092000,17483130,5870,5930,5930,5870,3
20240716,091900,17465460,5870,5890,5890,5870,550
20240716,091800,14235270,5930,5930,5930,5930,1
20240716,091700,14229340,5890,5910,5910,5890,750
20240716,091600,9810340,5940,5940,5940,5940,0
20240716,091500,9810340,5940,5940,5940,5940,150
20240716,091400,8919340,5940,5930,5940,5930,100
20240716,091300,8326180,5920,5930,5930,5920,21
20240716,091200,8201660,5920,5920,5930,5920,141
20240716,091100,7365550,5910,5910,5910,5910,0
20240716,091000,7365550,5910,5910,5910,5910,100
20240716,090900,6774550,5900,5900,5900,5900,0
20240716,090800,6774550,5900,5900,5900,5900,0
20240716,090700,6774550,5900,5910,5910,5900,300
20240716,090600,5003690,5910,5910,5910,5910,0
20240716,090500,5003690,5910,5910,5910,5910,1
20240716,090400,4997780,5930,5930,5930,5930,30
20240716,090300,4819880,5930,5930,5930,5930,0
20240716,090200,4819880,5930,5930,5930,5930,0
20240716,090100,4819880,5930,5920,5930,5920,141
20240716,090000,3983760,5930,5930,5930,5900,672