KissMeData/080470/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,195900,20826775,4145,4145,4145,4145,75
20240709,195800,20826775,4145,4145,4145,4145,0
20240709,195700,20826775,4145,4145,4145,4145,0
20240709,195600,20826775,4145,4145,4145,4145,0
20240709,195500,20826775,4145,4145,4145,4145,0
20240709,195400,20826775,4145,4145,4145,4145,0
20240709,195300,20826775,4145,4145,4145,4145,0
20240709,195200,20826775,4145,4145,4145,4145,0
20240709,195100,20826775,4145,4145,4145,4145,0
20240709,195000,20826775,4145,4145,4145,4145,0
20240709,194900,20826775,4145,4145,4145,4145,0
20240709,194800,20826775,4145,4145,4145,4145,0
20240709,194700,20826775,4145,4145,4145,4145,0
20240709,194600,20826775,4145,4145,4145,4145,0
20240709,194500,20826775,4145,4145,4145,4145,0
20240709,194400,20826775,4145,4145,4145,4145,0
20240709,194300,20826775,4145,4145,4145,4145,0
20240709,194200,20826775,4145,4145,4145,4145,0
20240709,194100,20826775,4145,4145,4145,4145,0
20240709,194000,20826775,4145,4145,4145,4145,0
20240709,193900,20826775,4145,4145,4145,4145,0
20240709,193800,20826775,4145,4145,4145,4145,0
20240709,193700,20826775,4145,4145,4145,4145,0
20240709,193600,20826775,4145,4145,4145,4145,0
20240709,193500,20826775,4145,4145,4145,4145,0
20240709,193400,20826775,4145,4145,4145,4145,0
20240709,193300,20826775,4145,4145,4145,4145,0
20240709,193200,20826775,4145,4145,4145,4145,0
20240709,193100,20826775,4145,4145,4145,4145,0
20240709,193000,20826775,4145,4145,4145,4145,0
20240709,192900,20826775,4145,4145,4145,4145,75
20240709,192800,20826775,4145,4145,4145,4145,0
20240709,192700,20826775,4145,4145,4145,4145,0
20240709,192600,20826775,4145,4145,4145,4145,0
20240709,192500,20826775,4145,4145,4145,4145,0
20240709,192400,20826775,4145,4145,4145,4145,0
20240709,192300,20826775,4145,4145,4145,4145,0
20240709,192200,20826775,4145,4145,4145,4145,0
20240709,192100,20826775,4145,4145,4145,4145,0
20240709,192000,20826775,4145,4145,4145,4145,0
20240709,191900,20826775,4145,4145,4145,4145,0
20240709,191800,20826775,4145,4145,4145,4145,0
20240709,191700,20826775,4145,4145,4145,4145,0
20240709,191600,20826775,4145,4145,4145,4145,0
20240709,191500,20826775,4145,4145,4145,4145,0
20240709,191400,20826775,4145,4145,4145,4145,0
20240709,191300,20826775,4145,4145,4145,4145,0
20240709,191200,20826775,4145,4145,4145,4145,0
20240709,191100,20826775,4145,4145,4145,4145,0
20240709,191000,20826775,4145,4145,4145,4145,0
20240709,190900,20826775,4145,4145,4145,4145,0
20240709,190800,20826775,4145,4145,4145,4145,0
20240709,190700,20826775,4145,4145,4145,4145,0
20240709,190600,20826775,4145,4145,4145,4145,0
20240709,190500,20826775,4145,4145,4145,4145,0
20240709,190400,20826775,4145,4145,4145,4145,0
20240709,190300,20826775,4145,4145,4145,4145,0
20240709,190200,20826775,4145,4145,4145,4145,0
20240709,190100,20826775,4145,4145,4145,4145,0
20240709,190000,20826775,4145,4145,4145,4145,0
20240709,185900,20826775,4145,4145,4145,4145,75
20240709,185800,20826775,4145,4145,4145,4145,0
20240709,185700,20826775,4145,4145,4145,4145,0
20240709,185600,20826775,4145,4145,4145,4145,0
20240709,185500,20826775,4145,4145,4145,4145,0
20240709,185400,20826775,4145,4145,4145,4145,0
20240709,185300,20826775,4145,4145,4145,4145,0
20240709,185200,20826775,4145,4145,4145,4145,0
20240709,185100,20826775,4145,4145,4145,4145,0
20240709,185000,20826775,4145,4145,4145,4145,0
20240709,184900,20826775,4145,4145,4145,4145,0
20240709,184800,20826775,4145,4145,4145,4145,0
20240709,184700,20826775,4145,4145,4145,4145,0
20240709,184600,20826775,4145,4145,4145,4145,0
20240709,184500,20826775,4145,4145,4145,4145,0
20240709,184400,20826775,4145,4145,4145,4145,0
20240709,184300,20826775,4145,4145,4145,4145,0
20240709,184200,20826775,4145,4145,4145,4145,0
20240709,184100,20826775,4145,4145,4145,4145,0
20240709,184000,20826775,4145,4145,4145,4145,0
20240709,183900,20826775,4145,4145,4145,4145,0
20240709,183800,20826775,4145,4145,4145,4145,0
20240709,183700,20826775,4145,4145,4145,4145,0
20240709,183600,20826775,4145,4145,4145,4145,0
20240709,183500,20826775,4145,4145,4145,4145,0
20240709,183400,20826775,4145,4145,4145,4145,0
20240709,183300,20826775,4145,4145,4145,4145,0
20240709,183200,20826775,4145,4145,4145,4145,0
20240709,183100,20826775,4145,4145,4145,4145,0
20240709,183000,20826775,4145,4145,4145,4145,0
20240709,182900,20826775,4145,4145,4145,4145,75
20240709,182800,20826775,4145,4145,4145,4145,0
20240709,182700,20826775,4145,4145,4145,4145,0
20240709,182600,20826775,4145,4145,4145,4145,0
20240709,182500,20826775,4145,4145,4145,4145,0
20240709,182400,20826775,4145,4145,4145,4145,0
20240709,182300,20826775,4145,4145,4145,4145,0
20240709,182200,20826775,4145,4145,4145,4145,0
20240709,182100,20826775,4145,4145,4145,4145,0
20240709,182000,20826775,4145,4145,4145,4145,0
20240709,181900,20826775,4145,4145,4145,4145,0
20240709,181800,20826775,4145,4145,4145,4145,0
20240709,181700,20826775,4145,4145,4145,4145,0
20240709,181600,20826775,4145,4145,4145,4145,0
20240709,181500,20826775,4145,4145,4145,4145,0
20240709,181400,20826775,4145,4145,4145,4145,0
20240709,181300,20826775,4145,4145,4145,4145,0
20240709,181200,20826775,4145,4145,4145,4145,0
20240709,181100,20826775,4145,4145,4145,4145,0
20240709,181000,20826775,4145,4145,4145,4145,0
20240709,180900,20826775,4145,4145,4145,4145,0
20240709,180800,20826775,4145,4145,4145,4145,0
20240709,180700,20826775,4145,4145,4145,4145,0
20240709,180600,20826775,4145,4145,4145,4145,0
20240709,180500,20826775,4145,4145,4145,4145,0
20240709,180400,20826775,4145,4145,4145,4145,0
20240709,180300,20826775,4145,4145,4145,4145,0
20240709,180200,20826775,4145,4145,4145,4145,0
20240709,180100,20826775,4145,4145,4145,4145,0
20240709,180000,20826775,4145,4145,4145,4145,0
20240709,175900,20826775,4145,4145,4145,4145,75
20240709,175800,20826775,4145,4145,4145,4145,0
20240709,175700,20826775,4145,4145,4145,4145,0
20240709,175600,20826775,4145,4145,4145,4145,0
20240709,175500,20826775,4145,4145,4145,4145,0
20240709,175400,20826775,4145,4145,4145,4145,0
20240709,175300,20826775,4145,4145,4145,4145,0
20240709,175200,20826775,4145,4145,4145,4145,0
20240709,175100,20826775,4145,4145,4145,4145,0
20240709,175000,20826775,4145,4145,4145,4145,0
20240709,174900,20826775,4145,4145,4145,4145,0
20240709,174800,20826775,4145,4145,4145,4145,0
20240709,174700,20826775,4145,4145,4145,4145,0
20240709,174600,20826775,4145,4145,4145,4145,0
20240709,174500,20826775,4145,4145,4145,4145,0
20240709,174400,20826775,4145,4145,4145,4145,0
20240709,174300,20826775,4145,4145,4145,4145,0
20240709,174200,20826775,4145,4145,4145,4145,0
20240709,174100,20826775,4145,4145,4145,4145,0
20240709,174000,20826775,4145,4145,4145,4145,0
20240709,173900,20826775,4145,4145,4145,4145,0
20240709,173800,20826775,4145,4145,4145,4145,0
20240709,173700,20826775,4145,4145,4145,4145,0
20240709,173600,20826775,4145,4145,4145,4145,0
20240709,173500,20826775,4145,4145,4145,4145,0
20240709,173400,20826775,4145,4145,4145,4145,0
20240709,173300,20826775,4145,4145,4145,4145,0
20240709,173200,20826775,4145,4145,4145,4145,0
20240709,173100,20826775,4145,4145,4145,4145,0
20240709,173000,20826775,4145,4145,4145,4145,0
20240709,172900,20826775,4145,4145,4145,4145,75
20240709,172800,20826775,4145,4145,4145,4145,0
20240709,172700,20826775,4145,4145,4145,4145,0
20240709,172600,20826775,4145,4145,4145,4145,0
20240709,172500,20826775,4145,4145,4145,4145,0
20240709,172400,20826775,4145,4145,4145,4145,0
20240709,172300,20826775,4145,4145,4145,4145,0
20240709,172200,20826775,4145,4145,4145,4145,0
20240709,172100,20826775,4145,4145,4145,4145,0
20240709,172000,20826775,4145,4145,4145,4145,0
20240709,171900,20826775,4145,4145,4145,4145,0
20240709,171800,20826775,4145,4145,4145,4145,0
20240709,171700,20826775,4145,4145,4145,4145,0
20240709,171600,20826775,4145,4145,4145,4145,0
20240709,171500,20826775,4145,4145,4145,4145,0
20240709,171400,20826775,4145,4145,4145,4145,0
20240709,171300,20826775,4145,4145,4145,4145,0
20240709,171200,20826775,4145,4145,4145,4145,0
20240709,171100,20826775,4145,4145,4145,4145,0
20240709,171000,20826775,4145,4145,4145,4145,0
20240709,170900,20826775,4145,4145,4145,4145,0
20240709,170800,20826775,4145,4145,4145,4145,0
20240709,170700,20826775,4145,4145,4145,4145,0
20240709,170600,20826775,4145,4145,4145,4145,0
20240709,170500,20826775,4145,4145,4145,4145,0
20240709,170400,20826775,4145,4145,4145,4145,0
20240709,170300,20826775,4145,4145,4145,4145,0
20240709,170200,20826775,4145,4145,4145,4145,0
20240709,170100,20826775,4145,4145,4145,4145,0
20240709,170000,20826775,4145,4145,4145,4145,0
20240709,165900,20826775,4145,4145,4145,4145,75
20240709,165800,20826775,4145,4145,4145,4145,0
20240709,165700,20826775,4145,4145,4145,4145,0
20240709,165600,20826775,4145,4145,4145,4145,0
20240709,165500,20826775,4145,4145,4145,4145,0
20240709,165400,20826775,4145,4145,4145,4145,0
20240709,165300,20826775,4145,4145,4145,4145,0
20240709,165200,20826775,4145,4145,4145,4145,0
20240709,165100,20826775,4145,4145,4145,4145,0
20240709,165000,20826775,4145,4145,4145,4145,0
20240709,164900,20826775,4145,4145,4145,4145,0
20240709,164800,20826775,4145,4145,4145,4145,0
20240709,164700,20826775,4145,4145,4145,4145,0
20240709,164600,20826775,4145,4145,4145,4145,0
20240709,164500,20826775,4145,4145,4145,4145,0
20240709,164400,20826775,4145,4145,4145,4145,0
20240709,164300,20826775,4145,4145,4145,4145,0
20240709,164200,20826775,4145,4145,4145,4145,0
20240709,164100,20826775,4145,4145,4145,4145,0
20240709,164000,20826775,4145,4145,4145,4145,0
20240709,163900,20826775,4145,4145,4145,4145,0
20240709,163800,20826775,4145,4145,4145,4145,0
20240709,163700,20826775,4145,4145,4145,4145,0
20240709,163600,20826775,4145,4145,4145,4145,0
20240709,163500,20826775,4145,4145,4145,4145,0
20240709,163400,20826775,4145,4145,4145,4145,0
20240709,163300,20826775,4145,4145,4145,4145,0
20240709,163200,20826775,4145,4145,4145,4145,0
20240709,163100,20826775,4145,4145,4145,4145,0
20240709,163000,20826775,4145,4145,4145,4145,0
20240709,162900,20826775,4145,4145,4145,4145,75
20240709,162800,20826775,4145,4145,4145,4145,0
20240709,162700,20826775,4145,4145,4145,4145,0
20240709,162600,20826775,4145,4145,4145,4145,0
20240709,162500,20826775,4145,4145,4145,4145,0
20240709,162400,20826775,4145,4145,4145,4145,0
20240709,162300,20826775,4145,4145,4145,4145,0
20240709,162200,20826775,4145,4145,4145,4145,0
20240709,162100,20826775,4145,4145,4145,4145,0
20240709,162000,20826775,4145,4145,4145,4145,0
20240709,161900,20826775,4145,4145,4145,4145,0
20240709,161800,20826775,4145,4145,4145,4145,0
20240709,161700,20826775,4145,4145,4145,4145,0
20240709,161600,20826775,4145,4145,4145,4145,0
20240709,161500,20826775,4145,4145,4145,4145,0
20240709,161400,20826775,4145,4145,4145,4145,0
20240709,161300,20826775,4145,4145,4145,4145,0
20240709,161200,20826775,4145,4145,4145,4145,0
20240709,161100,20826775,4145,4145,4145,4145,0
20240709,161000,20826775,4145,4145,4145,4145,0
20240709,160900,20826775,4145,4145,4145,4145,0
20240709,160800,20826775,4145,4145,4145,4145,0
20240709,160700,20826775,4145,4145,4145,4145,0
20240709,160600,20826775,4145,4145,4145,4145,0
20240709,160500,20826775,4145,4145,4145,4145,0
20240709,160400,20826775,4145,4145,4145,4145,0
20240709,160300,20826775,4145,4145,4145,4145,0
20240709,160200,20826775,4145,4145,4145,4145,0
20240709,160100,20826775,4145,4145,4145,4145,0
20240709,160000,20826775,4145,4145,4145,4145,0
20240709,155900,20826775,4145,4145,4145,4145,75
20240709,155800,20826775,4145,4145,4145,4145,0
20240709,155700,20826775,4145,4145,4145,4145,0
20240709,155600,20826775,4145,4145,4145,4145,0
20240709,155500,20826775,4145,4145,4145,4145,0
20240709,155400,20826775,4145,4145,4145,4145,0
20240709,155300,20826775,4145,4145,4145,4145,0
20240709,155200,20826775,4145,4145,4145,4145,0
20240709,155100,20826775,4145,4145,4145,4145,0
20240709,155000,20826775,4145,4145,4145,4145,0
20240709,154900,20826775,4145,4145,4145,4145,0
20240709,154800,20826775,4145,4145,4145,4145,0
20240709,154700,20826775,4145,4145,4145,4145,0
20240709,154600,20826775,4145,4145,4145,4145,0
20240709,154500,20826775,4145,4145,4145,4145,0
20240709,154400,20826775,4145,4145,4145,4145,0
20240709,154300,20826775,4145,4145,4145,4145,0
20240709,154200,20826775,4145,4145,4145,4145,0
20240709,154100,20826775,4145,4145,4145,4145,0
20240709,154000,20826775,4145,4145,4145,4145,0
20240709,153900,20826775,4145,4145,4145,4145,0
20240709,153800,20826775,4145,4145,4145,4145,0
20240709,153700,20826775,4145,4145,4145,4145,0
20240709,153600,20826775,4145,4145,4145,4145,0
20240709,153500,20826775,4145,4145,4145,4145,0
20240709,153400,20826775,4145,4145,4145,4145,0
20240709,153300,20826775,4145,4145,4145,4145,0
20240709,153200,20826775,4145,4145,4145,4145,0
20240709,153100,20826775,4145,4145,4145,4145,0
20240709,153000,20826775,4145,4145,4145,4145,0
20240709,152900,20826775,4145,4145,4145,4145,0
20240709,152800,20826775,4145,4145,4145,4145,0
20240709,152700,20826775,4145,4145,4145,4145,0
20240709,152600,20826775,4145,4145,4145,4145,0
20240709,152500,20826775,4145,4145,4145,4145,0
20240709,152400,20826775,4145,4145,4145,4145,0
20240709,152300,20826775,4145,4145,4145,4145,0
20240709,152200,20826775,4145,4145,4145,4145,0
20240709,152100,20826775,4145,4145,4145,4145,0
20240709,152000,20826775,4145,4145,4145,4145,0
20240709,151900,20826775,4145,4145,4145,4145,0
20240709,151800,20826775,4145,4145,4145,4145,75
20240709,151700,20515900,4140,4140,4140,4140,0
20240709,151600,20515900,4140,4140,4140,4140,0
20240709,151500,20515900,4140,4140,4140,4140,5
20240709,151400,20495200,4130,4130,4130,4130,0
20240709,151300,20495200,4130,4130,4130,4130,0
20240709,151200,20495200,4130,4130,4130,4130,0
20240709,151100,20495200,4130,4130,4130,4130,0
20240709,151000,20495200,4130,4130,4130,4130,0
20240709,150900,20495200,4130,4130,4130,4130,2
20240709,150800,20486940,4145,4145,4145,4145,0
20240709,150700,20486940,4145,4145,4145,4145,0
20240709,150600,20486940,4145,4145,4145,4145,0
20240709,150500,20486940,4145,4145,4145,4145,0
20240709,150400,20486940,4145,4145,4145,4145,0
20240709,150300,20486940,4145,4145,4145,4145,0
20240709,150200,20486940,4145,4145,4145,4145,0
20240709,150100,20486940,4145,4135,4145,4135,30
20240709,150000,20362715,4135,4135,4135,4135,0
20240709,145900,20362715,4135,4135,4135,4135,0
20240709,145800,20362715,4135,4135,4135,4135,0
20240709,145700,20362715,4135,4135,4135,4135,0
20240709,145600,20362715,4135,4135,4135,4135,10
20240709,145500,20321365,4135,4135,4135,4135,0
20240709,145400,20321365,4135,4135,4135,4135,0
20240709,145300,20321365,4135,4135,4135,4135,0
20240709,145200,20321365,4135,4135,4135,4135,0
20240709,145100,20321365,4135,4135,4135,4135,0
20240709,145000,20321365,4135,4135,4135,4135,0
20240709,144900,20321365,4135,4135,4135,4135,0
20240709,144800,20321365,4135,4135,4135,4135,0
20240709,144700,20321365,4135,4135,4135,4135,0
20240709,144600,20321365,4135,4135,4135,4135,0
20240709,144500,20321365,4135,4135,4135,4135,3
20240709,144400,20308960,4130,4130,4130,4130,0
20240709,144300,20308960,4130,4130,4130,4130,0
20240709,144200,20308960,4130,4130,4130,4130,0
20240709,144100,20308960,4130,4130,4130,4130,0
20240709,144000,20308960,4130,4130,4130,4130,0
20240709,143900,20308960,4130,4130,4130,4130,0
20240709,143800,20308960,4130,4130,4130,4130,0
20240709,143700,20308960,4130,4130,4130,4130,0
20240709,143600,20308960,4130,4130,4130,4130,0
20240709,143500,20308960,4130,4130,4130,4130,0
20240709,143400,20308960,4130,4130,4130,4130,0
20240709,143300,20308960,4130,4130,4130,4130,0
20240709,143200,20308960,4130,4130,4130,4130,0
20240709,143100,20308960,4130,4130,4130,4130,0
20240709,143000,20308960,4130,4130,4130,4130,0
20240709,142900,20308960,4130,4130,4130,4130,0
20240709,142800,20308960,4130,4130,4130,4130,0
20240709,142700,20308960,4130,4130,4130,4130,0
20240709,142600,20308960,4130,4130,4130,4130,0
20240709,142500,20308960,4130,4130,4130,4130,0
20240709,142400,20308960,4130,4130,4130,4130,0
20240709,142300,20308960,4130,4130,4130,4130,0
20240709,142200,20308960,4130,4130,4130,4130,0
20240709,142100,20308960,4130,4130,4130,4130,0
20240709,142000,20308960,4130,4130,4130,4130,0
20240709,141900,20308960,4130,4135,4135,4130,2
20240709,141800,20300695,4130,4130,4130,4130,0
20240709,141700,20300695,4130,4135,4135,4130,100
20240709,141600,19887490,4130,4130,4130,4130,0
20240709,141500,19887490,4130,4130,4130,4130,0
20240709,141400,19887490,4130,4130,4130,4130,0
20240709,141300,19887490,4130,4130,4130,4130,0
20240709,141200,19887490,4130,4130,4130,4130,0
20240709,141100,19887490,4130,4130,4130,4130,0
20240709,141000,19887490,4130,4130,4130,4130,0
20240709,140900,19887490,4130,4130,4130,4130,0
20240709,140800,19887490,4130,4130,4130,4130,0
20240709,140700,19887490,4130,4130,4130,4130,0
20240709,140600,19887490,4130,4130,4130,4130,0
20240709,140500,19887490,4130,4130,4130,4130,0
20240709,140400,19887490,4130,4130,4130,4130,0
20240709,140300,19887490,4130,4130,4130,4130,0
20240709,140200,19887490,4130,4130,4130,4130,0
20240709,140100,19887490,4130,4130,4130,4130,0
20240709,140000,19887490,4130,4130,4130,4130,0
20240709,135900,19887490,4130,4130,4130,4130,0
20240709,135800,19887490,4130,4130,4130,4130,0
20240709,135700,19887490,4130,4130,4130,4130,0
20240709,135600,19887490,4130,4130,4130,4130,0
20240709,135500,19887490,4130,4130,4130,4130,0
20240709,135400,19887490,4130,4130,4130,4130,0
20240709,135300,19887490,4130,4130,4130,4130,0
20240709,135200,19887490,4130,4130,4130,4130,0
20240709,135100,19887490,4130,4130,4130,4130,0
20240709,135000,19887490,4130,4130,4130,4130,0
20240709,134900,19887490,4130,4130,4130,4130,0
20240709,134800,19887490,4130,4130,4130,4130,0
20240709,134700,19887490,4130,4130,4130,4130,0
20240709,134600,19887490,4130,4130,4130,4130,0
20240709,134500,19887490,4130,4130,4130,4130,0
20240709,134400,19887490,4130,4130,4130,4130,0
20240709,134300,19887490,4130,4130,4130,4130,0
20240709,134200,19887490,4130,4130,4130,4130,0
20240709,134100,19887490,4130,4130,4130,4130,0
20240709,134000,19887490,4130,4130,4130,4130,0
20240709,133900,19887490,4130,4130,4130,4130,0
20240709,133800,19887490,4130,4130,4130,4130,0
20240709,133700,19887490,4130,4130,4130,4130,0
20240709,133600,19887490,4130,4130,4130,4130,0
20240709,133500,19887490,4130,4130,4130,4130,0
20240709,133400,19887490,4130,4135,4135,4130,884
20240709,133300,16232735,4150,4150,4150,4150,0
20240709,133200,16232735,4150,4150,4150,4150,0
20240709,133100,16232735,4150,4150,4150,4150,0
20240709,133000,16232735,4150,4150,4150,4150,0
20240709,132900,16232735,4150,4150,4150,4150,0
20240709,132800,16232735,4150,4150,4150,4150,0
20240709,132700,16232735,4150,4150,4150,4150,0
20240709,132600,16232735,4150,4150,4150,4150,0
20240709,132500,16232735,4150,4150,4150,4150,0
20240709,132400,16232735,4150,4150,4150,4150,0
20240709,132300,16232735,4150,4150,4150,4150,0
20240709,132200,16232735,4150,4150,4150,4150,0
20240709,132100,16232735,4150,4150,4150,4150,0
20240709,132000,16232735,4150,4150,4150,4150,0
20240709,131900,16232735,4150,4150,4150,4150,0
20240709,131800,16232735,4150,4150,4150,4150,0
20240709,131700,16232735,4150,4150,4150,4150,0
20240709,131600,16232735,4150,4150,4150,4150,0
20240709,131500,16232735,4150,4150,4150,4150,0
20240709,131400,16232735,4150,4150,4150,4150,0
20240709,131300,16232735,4150,4150,4150,4150,0
20240709,131200,16232735,4150,4150,4150,4150,0
20240709,131100,16232735,4150,4150,4150,4150,0
20240709,131000,16232735,4150,4150,4150,4150,0
20240709,130900,16232735,4150,4150,4150,4150,0
20240709,130800,16232735,4150,4150,4150,4150,0
20240709,130700,16232735,4150,4150,4150,4150,0
20240709,130600,16232735,4150,4150,4150,4150,0
20240709,130500,16232735,4150,4150,4150,4150,0
20240709,130400,16232735,4150,4150,4150,4150,0
20240709,130300,16232735,4150,4150,4150,4150,0
20240709,130200,16232735,4150,4150,4150,4150,0
20240709,130100,16232735,4150,4150,4150,4150,0
20240709,130000,16232735,4150,4150,4150,4150,0
20240709,125900,16232735,4150,4150,4150,4150,0
20240709,125800,16232735,4150,4150,4150,4150,0
20240709,125700,16232735,4150,4145,4150,4145,100
20240709,125600,15817800,4135,4135,4135,4135,0
20240709,125500,15817800,4135,4135,4135,4135,0
20240709,125400,15817800,4135,4135,4135,4135,0
20240709,125300,15817800,4135,4135,4135,4135,0
20240709,125200,15817800,4135,4135,4135,4135,0
20240709,125100,15817800,4135,4135,4135,4135,0
20240709,125000,15817800,4135,4135,4135,4135,0
20240709,124900,15817800,4135,4135,4135,4135,0
20240709,124800,15817800,4135,4135,4135,4135,0
20240709,124700,15817800,4135,4135,4135,4135,0
20240709,124600,15817800,4135,4135,4135,4135,0
20240709,124500,15817800,4135,4135,4135,4135,0
20240709,124400,15817800,4135,4135,4135,4135,0
20240709,124300,15817800,4135,4135,4135,4135,0
20240709,124200,15817800,4135,4135,4135,4135,0
20240709,124100,15817800,4135,4135,4135,4135,0
20240709,124000,15817800,4135,4135,4135,4135,0
20240709,123900,15817800,4135,4135,4135,4135,0
20240709,123800,15817800,4135,4135,4135,4135,0
20240709,123700,15817800,4135,4135,4135,4135,0
20240709,123600,15817800,4135,4135,4135,4135,0
20240709,123500,15817800,4135,4135,4135,4135,0
20240709,123400,15817800,4135,4135,4135,4135,0
20240709,123300,15817800,4135,4135,4135,4135,0
20240709,123200,15817800,4135,4135,4135,4135,0
20240709,123100,15817800,4135,4135,4135,4135,0
20240709,123000,15817800,4135,4135,4135,4135,0
20240709,122900,15817800,4135,4135,4135,4135,0
20240709,122800,15817800,4135,4135,4135,4135,0
20240709,122700,15817800,4135,4135,4135,4135,0
20240709,122600,15817800,4135,4135,4135,4135,0
20240709,122500,15817800,4135,4135,4135,4135,0
20240709,122400,15817800,4135,4135,4135,4135,0
20240709,122300,15817800,4135,4135,4135,4135,0
20240709,122200,15817800,4135,4135,4135,4135,0
20240709,122100,15817800,4135,4135,4135,4135,0
20240709,122000,15817800,4135,4135,4135,4135,8
20240709,121900,15784720,4135,4135,4135,4135,0
20240709,121800,15784720,4135,4135,4135,4135,0
20240709,121700,15784720,4135,4135,4135,4135,5
20240709,121600,15764045,4135,4140,4140,4135,109
20240709,121500,15313310,4135,4135,4135,4135,0
20240709,121400,15313310,4135,4135,4135,4135,0
20240709,121300,15313310,4135,4135,4135,4135,0
20240709,121200,15313310,4135,4135,4135,4135,0
20240709,121100,15313310,4135,4135,4135,4135,0
20240709,121000,15313310,4135,4135,4135,4135,0
20240709,120900,15313310,4135,4135,4135,4135,0
20240709,120800,15313310,4135,4135,4135,4135,0
20240709,120700,15313310,4135,4135,4135,4135,0
20240709,120600,15313310,4135,4135,4135,4135,1
20240709,120500,15309175,4135,4135,4135,4135,0
20240709,120400,15309175,4135,4135,4135,4135,0
20240709,120300,15309175,4135,4135,4135,4135,0
20240709,120200,15309175,4135,4135,4135,4135,0
20240709,120100,15309175,4135,4135,4135,4135,0
20240709,120000,15309175,4135,4135,4135,4135,0
20240709,115900,15309175,4135,4135,4135,4135,0
20240709,115800,15309175,4135,4135,4135,4135,0
20240709,115700,15309175,4135,4135,4135,4135,0
20240709,115600,15309175,4135,4135,4135,4135,0
20240709,115500,15309175,4135,4135,4135,4135,0
20240709,115400,15309175,4135,4135,4135,4135,0
20240709,115300,15309175,4135,4135,4135,4135,0
20240709,115200,15309175,4135,4135,4135,4135,0
20240709,115100,15309175,4135,4135,4135,4135,0
20240709,115000,15309175,4135,4135,4135,4135,200
20240709,114900,14482175,4135,4135,4135,4135,0
20240709,114800,14482175,4135,4135,4135,4135,0
20240709,114700,14482175,4135,4135,4135,4135,0
20240709,114600,14482175,4135,4135,4135,4135,0
20240709,114500,14482175,4135,4135,4135,4135,0
20240709,114400,14482175,4135,4135,4135,4135,0
20240709,114300,14482175,4135,4135,4135,4135,1
20240709,114200,14478040,4135,4135,4135,4135,0
20240709,114100,14478040,4135,4135,4135,4135,0
20240709,114000,14478040,4135,4135,4135,4135,0
20240709,113900,14478040,4135,4135,4135,4135,0
20240709,113800,14478040,4135,4135,4135,4135,0
20240709,113700,14478040,4135,4135,4135,4135,0
20240709,113600,14478040,4135,4135,4135,4135,0
20240709,113500,14478040,4135,4135,4135,4135,0
20240709,113400,14478040,4135,4135,4135,4135,200
20240709,113300,13651040,4135,4135,4135,4135,0
20240709,113200,13651040,4135,4135,4135,4135,0
20240709,113100,13651040,4135,4135,4135,4135,0
20240709,113000,13651040,4135,4135,4135,4135,0
20240709,112900,13651040,4135,4135,4135,4135,0
20240709,112800,13651040,4135,4135,4135,4135,0
20240709,112700,13651040,4135,4135,4135,4135,0
20240709,112600,13651040,4135,4135,4135,4135,0
20240709,112500,13651040,4135,4135,4135,4135,0
20240709,112400,13651040,4135,4135,4135,4135,0
20240709,112300,13651040,4135,4135,4135,4135,0
20240709,112200,13651040,4135,4135,4135,4135,0
20240709,112100,13651040,4135,4135,4135,4135,0
20240709,112000,13651040,4135,4135,4135,4135,0
20240709,111900,13651040,4135,4135,4135,4135,0
20240709,111800,13651040,4135,4135,4135,4135,0
20240709,111700,13651040,4135,4135,4135,4135,0
20240709,111600,13651040,4135,4135,4135,4135,0
20240709,111500,13651040,4135,4140,4140,4135,104
20240709,111400,13220800,4140,4140,4140,4140,0
20240709,111300,13220800,4140,4140,4140,4140,0
20240709,111200,13220800,4140,4140,4140,4140,0
20240709,111100,13220800,4140,4140,4140,4140,0
20240709,111000,13220800,4140,4140,4140,4140,0
20240709,110900,13220800,4140,4140,4140,4140,0
20240709,110800,13220800,4140,4140,4140,4140,0
20240709,110700,13220800,4140,4140,4140,4140,0
20240709,110600,13220800,4140,4140,4140,4140,133
20240709,110500,12670180,4140,4140,4140,4140,416
20240709,110400,10947940,4145,4145,4145,4145,0
20240709,110300,10947940,4145,4145,4145,4145,0
20240709,110200,10947940,4145,4145,4145,4145,0
20240709,110100,10947940,4145,4145,4145,4145,0
20240709,110000,10947940,4145,4145,4145,4145,0
20240709,105900,10947940,4145,4145,4145,4145,0
20240709,105800,10947940,4145,4145,4145,4145,0
20240709,105700,10947940,4145,4145,4145,4145,0
20240709,105600,10947940,4145,4145,4145,4145,0
20240709,105500,10947940,4145,4145,4145,4145,0
20240709,105400,10947940,4145,4145,4145,4145,0
20240709,105300,10947940,4145,4145,4145,4145,0
20240709,105200,10947940,4145,4145,4145,4145,0
20240709,105100,10947940,4145,4145,4145,4145,0
20240709,105000,10947940,4145,4145,4145,4145,0
20240709,104900,10947940,4145,4145,4145,4145,0
20240709,104800,10947940,4145,4145,4145,4145,0
20240709,104700,10947940,4145,4145,4145,4145,0
20240709,104600,10947940,4145,4145,4145,4145,0
20240709,104500,10947940,4145,4145,4145,4145,0
20240709,104400,10947940,4145,4145,4145,4145,0
20240709,104300,10947940,4145,4145,4145,4145,0
20240709,104200,10947940,4145,4145,4145,4145,0
20240709,104100,10947940,4145,4145,4145,4145,0
20240709,104000,10947940,4145,4145,4145,4145,0
20240709,103900,10947940,4145,4145,4145,4145,0
20240709,103800,10947940,4145,4145,4145,4145,0
20240709,103700,10947940,4145,4145,4145,4145,0
20240709,103600,10947940,4145,4145,4145,4145,0
20240709,103500,10947940,4145,4145,4145,4145,87
20240709,103400,10587325,4145,4145,4145,4145,2
20240709,103300,10579035,4145,4145,4145,4145,0
20240709,103200,10579035,4145,4145,4145,4145,0
20240709,103100,10579035,4145,4145,4145,4145,0
20240709,103000,10579035,4145,4145,4145,4145,0
20240709,102900,10579035,4145,4145,4145,4145,0
20240709,102800,10579035,4145,4145,4145,4145,0
20240709,102700,10579035,4145,4145,4145,4145,0
20240709,102600,10579035,4145,4145,4145,4145,0
20240709,102500,10579035,4145,4145,4145,4145,0
20240709,102400,10579035,4145,4145,4145,4145,0
20240709,102300,10579035,4145,4145,4145,4145,0
20240709,102200,10579035,4145,4145,4145,4145,0
20240709,102100,10579035,4145,4145,4145,4145,0
20240709,102000,10579035,4145,4145,4145,4145,0
20240709,101900,10579035,4145,4145,4145,4145,0
20240709,101800,10579035,4145,4145,4145,4145,0
20240709,101700,10579035,4145,4145,4145,4145,0
20240709,101600,10579035,4145,4145,4145,4145,0
20240709,101500,10579035,4145,4145,4145,4145,0
20240709,101400,10579035,4145,4145,4145,4145,0
20240709,101300,10579035,4145,4145,4145,4145,0
20240709,101200,10579035,4145,4145,4145,4145,0
20240709,101100,10579035,4145,4145,4145,4145,0
20240709,101000,10579035,4145,4145,4145,4145,0
20240709,100900,10579035,4145,4145,4145,4145,0
20240709,100800,10579035,4145,4145,4145,4145,0
20240709,100700,10579035,4145,4145,4145,4145,0
20240709,100600,10579035,4145,4145,4145,4145,0
20240709,100500,10579035,4145,4145,4145,4145,0
20240709,100400,10579035,4145,4145,4145,4145,19
20240709,100300,10500280,4150,4150,4150,4150,0
20240709,100200,10500280,4150,4150,4150,4150,0
20240709,100100,10500280,4150,4150,4150,4150,485
20240709,100000,8487530,4150,4150,4150,4150,0
20240709,095900,8487530,4150,4150,4150,4150,0
20240709,095800,8487530,4150,4150,4150,4150,0
20240709,095700,8487530,4150,4150,4150,4150,0
20240709,095600,8487530,4150,4150,4150,4150,0
20240709,095500,8487530,4150,4150,4150,4150,0
20240709,095400,8487530,4150,4150,4150,4150,0
20240709,095300,8487530,4150,4150,4150,4150,0
20240709,095200,8487530,4150,4150,4150,4150,0
20240709,095100,8487530,4150,4150,4150,4150,0
20240709,095000,8487530,4150,4150,4150,4150,0
20240709,094900,8487530,4150,4150,4150,4150,0
20240709,094800,8487530,4150,4150,4150,4150,0
20240709,094700,8487530,4150,4150,4150,4150,0
20240709,094600,8487530,4150,4150,4150,4150,0
20240709,094500,8487530,4150,4150,4150,4150,0
20240709,094400,8487530,4150,4150,4150,4150,0
20240709,094300,8487530,4150,4150,4150,4150,257
20240709,094200,7420980,4155,4155,4155,4155,8
20240709,094100,7387740,4155,4155,4155,4155,0
20240709,094000,7387740,4155,4155,4155,4155,0
20240709,093900,7387740,4155,4155,4155,4155,0
20240709,093800,7387740,4155,4155,4155,4155,146
20240709,093700,6781110,4155,4155,4155,4155,0
20240709,093600,6781110,4155,4155,4155,4155,0
20240709,093500,6781110,4155,4155,4155,4155,122
20240709,093400,6274200,4150,4150,4150,4150,3
20240709,093300,6261750,4150,4155,4155,4150,558
20240709,093200,3943660,4160,4160,4160,4160,0
20240709,093100,3943660,4160,4160,4160,4160,0
20240709,093000,3943660,4160,4160,4160,4160,0
20240709,092900,3943660,4160,4160,4160,4160,2
20240709,092800,3935340,4160,4160,4160,4160,0
20240709,092700,3935340,4160,4160,4160,4160,0
20240709,092600,3935340,4160,4160,4160,4160,0
20240709,092500,3935340,4160,4160,4160,4160,1
20240709,092400,3931180,4160,4160,4160,4160,0
20240709,092300,3931180,4160,4160,4160,4160,0
20240709,092200,3931180,4160,4160,4160,4160,0
20240709,092100,3931180,4160,4160,4160,4160,0
20240709,092000,3931180,4160,4160,4160,4160,0
20240709,091900,3931180,4160,4155,4160,4155,14
20240709,091800,3872960,4160,4160,4160,4160,0
20240709,091700,3872960,4160,4160,4160,4160,0
20240709,091600,3872960,4160,4160,4160,4160,0
20240709,091500,3872960,4160,4160,4160,4160,0
20240709,091400,3872960,4160,4160,4160,4160,0
20240709,091300,3872960,4160,4160,4160,4160,0
20240709,091200,3872960,4160,4160,4160,4160,0
20240709,091100,3872960,4160,4160,4160,4160,0
20240709,091000,3872960,4160,4160,4160,4160,0
20240709,090900,3872960,4160,4160,4160,4160,0
20240709,090800,3872960,4160,4160,4160,4160,5
20240709,090700,3852160,4160,4160,4160,4160,3
20240709,090600,3839680,4160,4160,4160,4160,0
20240709,090500,3839680,4160,4160,4160,4160,0
20240709,090400,3839680,4160,4160,4160,4160,1
20240709,090300,3835520,4160,4160,4160,4160,501
20240709,090200,1751360,4160,4160,4160,4160,200
20240709,090100,919360,4160,4160,4160,4160,0
20240709,090000,919360,4160,4160,4160,4160,221