KissMeData/080470/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195900,5950660,4070,4070,4070,4070,53
20240716,195800,5950660,4070,4070,4070,4070,0
20240716,195700,5950660,4070,4070,4070,4070,0
20240716,195600,5950660,4070,4070,4070,4070,0
20240716,195500,5950660,4070,4070,4070,4070,0
20240716,195400,5950660,4070,4070,4070,4070,0
20240716,195300,5950660,4070,4070,4070,4070,0
20240716,195200,5950660,4070,4070,4070,4070,0
20240716,195100,5950660,4070,4070,4070,4070,0
20240716,195000,5950660,4070,4070,4070,4070,0
20240716,194900,5950660,4070,4070,4070,4070,0
20240716,194800,5950660,4070,4070,4070,4070,0
20240716,194700,5950660,4070,4070,4070,4070,0
20240716,194600,5950660,4070,4070,4070,4070,0
20240716,194500,5950660,4070,4070,4070,4070,0
20240716,194400,5950660,4070,4070,4070,4070,0
20240716,194300,5950660,4070,4070,4070,4070,0
20240716,194200,5950660,4070,4070,4070,4070,0
20240716,194100,5950660,4070,4070,4070,4070,0
20240716,194000,5950660,4070,4070,4070,4070,0
20240716,193900,5950660,4070,4070,4070,4070,0
20240716,193800,5950660,4070,4070,4070,4070,0
20240716,193700,5950660,4070,4070,4070,4070,0
20240716,193600,5950660,4070,4070,4070,4070,0
20240716,193500,5950660,4070,4070,4070,4070,0
20240716,193400,5950660,4070,4070,4070,4070,0
20240716,193300,5950660,4070,4070,4070,4070,0
20240716,193200,5950660,4070,4070,4070,4070,0
20240716,193100,5950660,4070,4070,4070,4070,0
20240716,193000,5950660,4070,4070,4070,4070,0
20240716,192900,5950660,4070,4070,4070,4070,53
20240716,192800,5950660,4070,4070,4070,4070,0
20240716,192700,5950660,4070,4070,4070,4070,0
20240716,192600,5950660,4070,4070,4070,4070,0
20240716,192500,5950660,4070,4070,4070,4070,0
20240716,192400,5950660,4070,4070,4070,4070,0
20240716,192300,5950660,4070,4070,4070,4070,0
20240716,192200,5950660,4070,4070,4070,4070,0
20240716,192100,5950660,4070,4070,4070,4070,0
20240716,192000,5950660,4070,4070,4070,4070,0
20240716,191900,5950660,4070,4070,4070,4070,0
20240716,191800,5950660,4070,4070,4070,4070,0
20240716,191700,5950660,4070,4070,4070,4070,0
20240716,191600,5950660,4070,4070,4070,4070,0
20240716,191500,5950660,4070,4070,4070,4070,0
20240716,191400,5950660,4070,4070,4070,4070,0
20240716,191300,5950660,4070,4070,4070,4070,0
20240716,191200,5950660,4070,4070,4070,4070,0
20240716,191100,5950660,4070,4070,4070,4070,0
20240716,191000,5950660,4070,4070,4070,4070,0
20240716,190900,5950660,4070,4070,4070,4070,0
20240716,190800,5950660,4070,4070,4070,4070,0
20240716,190700,5950660,4070,4070,4070,4070,0
20240716,190600,5950660,4070,4070,4070,4070,0
20240716,190500,5950660,4070,4070,4070,4070,0
20240716,190400,5950660,4070,4070,4070,4070,0
20240716,190300,5950660,4070,4070,4070,4070,0
20240716,190200,5950660,4070,4070,4070,4070,0
20240716,190100,5950660,4070,4070,4070,4070,0
20240716,190000,5950660,4070,4070,4070,4070,0
20240716,185900,5950660,4070,4070,4070,4070,53
20240716,185800,5950660,4070,4070,4070,4070,0
20240716,185700,5950660,4070,4070,4070,4070,0
20240716,185600,5950660,4070,4070,4070,4070,0
20240716,185500,5950660,4070,4070,4070,4070,0
20240716,185400,5950660,4070,4070,4070,4070,0
20240716,185300,5950660,4070,4070,4070,4070,0
20240716,185200,5950660,4070,4070,4070,4070,0
20240716,185100,5950660,4070,4070,4070,4070,0
20240716,185000,5950660,4070,4070,4070,4070,0
20240716,184900,5950660,4070,4070,4070,4070,0
20240716,184800,5950660,4070,4070,4070,4070,0
20240716,184700,5950660,4070,4070,4070,4070,0
20240716,184600,5950660,4070,4070,4070,4070,0
20240716,184500,5950660,4070,4070,4070,4070,0
20240716,184400,5950660,4070,4070,4070,4070,0
20240716,184300,5950660,4070,4070,4070,4070,0
20240716,184200,5950660,4070,4070,4070,4070,0
20240716,184100,5950660,4070,4070,4070,4070,0
20240716,184000,5950660,4070,4070,4070,4070,0
20240716,183900,5950660,4070,4070,4070,4070,0
20240716,183800,5950660,4070,4070,4070,4070,0
20240716,183700,5950660,4070,4070,4070,4070,0
20240716,183600,5950660,4070,4070,4070,4070,0
20240716,183500,5950660,4070,4070,4070,4070,0
20240716,183400,5950660,4070,4070,4070,4070,0
20240716,183300,5950660,4070,4070,4070,4070,0
20240716,183200,5950660,4070,4070,4070,4070,0
20240716,183100,5950660,4070,4070,4070,4070,0
20240716,183000,5950660,4070,4070,4070,4070,0
20240716,182900,5950660,4070,4070,4070,4070,53
20240716,182800,5950660,4070,4070,4070,4070,0
20240716,182700,5950660,4070,4070,4070,4070,0
20240716,182600,5950660,4070,4070,4070,4070,0
20240716,182500,5950660,4070,4070,4070,4070,0
20240716,182400,5950660,4070,4070,4070,4070,0
20240716,182300,5950660,4070,4070,4070,4070,0
20240716,182200,5950660,4070,4070,4070,4070,0
20240716,182100,5950660,4070,4070,4070,4070,0
20240716,182000,5950660,4070,4070,4070,4070,0
20240716,181900,5950660,4070,4070,4070,4070,0
20240716,181800,5950660,4070,4070,4070,4070,0
20240716,181700,5950660,4070,4070,4070,4070,0
20240716,181600,5950660,4070,4070,4070,4070,0
20240716,181500,5950660,4070,4070,4070,4070,0
20240716,181400,5950660,4070,4070,4070,4070,0
20240716,181300,5950660,4070,4070,4070,4070,0
20240716,181200,5950660,4070,4070,4070,4070,0
20240716,181100,5950660,4070,4070,4070,4070,0
20240716,181000,5950660,4070,4070,4070,4070,0
20240716,180900,5950660,4070,4070,4070,4070,0
20240716,180800,5950660,4070,4070,4070,4070,0
20240716,180700,5950660,4070,4070,4070,4070,0
20240716,180600,5950660,4070,4070,4070,4070,0
20240716,180500,5950660,4070,4070,4070,4070,0
20240716,180400,5950660,4070,4070,4070,4070,0
20240716,180300,5950660,4070,4070,4070,4070,0
20240716,180200,5950660,4070,4070,4070,4070,0
20240716,180100,5950660,4070,4070,4070,4070,0
20240716,180000,5950660,4070,4070,4070,4070,0
20240716,175900,5950660,4070,4070,4070,4070,53
20240716,175800,5950660,4070,4070,4070,4070,0
20240716,175700,5950660,4070,4070,4070,4070,0
20240716,175600,5950660,4070,4070,4070,4070,0
20240716,175500,5950660,4070,4070,4070,4070,0
20240716,175400,5950660,4070,4070,4070,4070,0
20240716,175300,5950660,4070,4070,4070,4070,0
20240716,175200,5950660,4070,4070,4070,4070,0
20240716,175100,5950660,4070,4070,4070,4070,0
20240716,175000,5950660,4070,4070,4070,4070,0
20240716,174900,5950660,4070,4070,4070,4070,0
20240716,174800,5950660,4070,4070,4070,4070,0
20240716,174700,5950660,4070,4070,4070,4070,0
20240716,174600,5950660,4070,4070,4070,4070,0
20240716,174500,5950660,4070,4070,4070,4070,0
20240716,174400,5950660,4070,4070,4070,4070,0
20240716,174300,5950660,4070,4070,4070,4070,0
20240716,174200,5950660,4070,4070,4070,4070,0
20240716,174100,5950660,4070,4070,4070,4070,0
20240716,174000,5950660,4070,4070,4070,4070,0
20240716,173900,5950660,4070,4070,4070,4070,0
20240716,173800,5950660,4070,4070,4070,4070,0
20240716,173700,5950660,4070,4070,4070,4070,0
20240716,173600,5950660,4070,4070,4070,4070,0
20240716,173500,5950660,4070,4070,4070,4070,0
20240716,173400,5950660,4070,4070,4070,4070,0
20240716,173300,5950660,4070,4070,4070,4070,0
20240716,173200,5950660,4070,4070,4070,4070,0
20240716,173100,5950660,4070,4070,4070,4070,0
20240716,173000,5950660,4070,4070,4070,4070,0
20240716,172900,5950660,4070,4070,4070,4070,53
20240716,172800,5950660,4070,4070,4070,4070,0
20240716,172700,5950660,4070,4070,4070,4070,0
20240716,172600,5950660,4070,4070,4070,4070,0
20240716,172500,5950660,4070,4070,4070,4070,0
20240716,172400,5950660,4070,4070,4070,4070,0
20240716,172300,5950660,4070,4070,4070,4070,0
20240716,172200,5950660,4070,4070,4070,4070,0
20240716,172100,5950660,4070,4070,4070,4070,0
20240716,172000,5950660,4070,4070,4070,4070,0
20240716,171900,5950660,4070,4070,4070,4070,0
20240716,171800,5950660,4070,4070,4070,4070,0
20240716,171700,5950660,4070,4070,4070,4070,0
20240716,171600,5950660,4070,4070,4070,4070,0
20240716,171500,5950660,4070,4070,4070,4070,0
20240716,171400,5950660,4070,4070,4070,4070,0
20240716,171300,5950660,4070,4070,4070,4070,0
20240716,171200,5950660,4070,4070,4070,4070,0
20240716,171100,5950660,4070,4070,4070,4070,0
20240716,171000,5950660,4070,4070,4070,4070,0
20240716,170900,5950660,4070,4070,4070,4070,0
20240716,170800,5950660,4070,4070,4070,4070,0
20240716,170700,5950660,4070,4070,4070,4070,0
20240716,170600,5950660,4070,4070,4070,4070,0
20240716,170500,5950660,4070,4070,4070,4070,0
20240716,170400,5950660,4070,4070,4070,4070,0
20240716,170300,5950660,4070,4070,4070,4070,0
20240716,170200,5950660,4070,4070,4070,4070,0
20240716,170100,5950660,4070,4070,4070,4070,0
20240716,170000,5950660,4070,4070,4070,4070,0
20240716,165900,5950660,4070,4070,4070,4070,53
20240716,165800,5950660,4070,4070,4070,4070,0
20240716,165700,5950660,4070,4070,4070,4070,0
20240716,165600,5950660,4070,4070,4070,4070,0
20240716,165500,5950660,4070,4070,4070,4070,0
20240716,165400,5950660,4070,4070,4070,4070,0
20240716,165300,5950660,4070,4070,4070,4070,0
20240716,165200,5950660,4070,4070,4070,4070,0
20240716,165100,5950660,4070,4070,4070,4070,0
20240716,165000,5950660,4070,4070,4070,4070,0
20240716,164900,5950660,4070,4070,4070,4070,0
20240716,164800,5950660,4070,4070,4070,4070,0
20240716,164700,5950660,4070,4070,4070,4070,0
20240716,164600,5950660,4070,4070,4070,4070,0
20240716,164500,5950660,4070,4070,4070,4070,0
20240716,164400,5950660,4070,4070,4070,4070,0
20240716,164300,5950660,4070,4070,4070,4070,0
20240716,164200,5950660,4070,4070,4070,4070,0
20240716,164100,5950660,4070,4070,4070,4070,0
20240716,164000,5950660,4070,4070,4070,4070,0
20240716,163900,5950660,4070,4070,4070,4070,0
20240716,163800,5950660,4070,4070,4070,4070,0
20240716,163700,5950660,4070,4070,4070,4070,0
20240716,163600,5950660,4070,4070,4070,4070,0
20240716,163500,5950660,4070,4070,4070,4070,0
20240716,163400,5950660,4070,4070,4070,4070,0
20240716,163300,5950660,4070,4070,4070,4070,0
20240716,163200,5950660,4070,4070,4070,4070,0
20240716,163100,5950660,4070,4070,4070,4070,0
20240716,163000,5950660,4070,4070,4070,4070,0
20240716,162900,5950660,4070,4070,4070,4070,53
20240716,162800,5950660,4070,4070,4070,4070,0
20240716,162700,5950660,4070,4070,4070,4070,0
20240716,162600,5950660,4070,4070,4070,4070,0
20240716,162500,5950660,4070,4070,4070,4070,0
20240716,162400,5950660,4070,4070,4070,4070,0
20240716,162300,5950660,4070,4070,4070,4070,0
20240716,162200,5950660,4070,4070,4070,4070,0
20240716,162100,5950660,4070,4070,4070,4070,0
20240716,162000,5950660,4070,4070,4070,4070,0
20240716,161900,5950660,4070,4070,4070,4070,0
20240716,161800,5950660,4070,4070,4070,4070,0
20240716,161700,5950660,4070,4070,4070,4070,0
20240716,161600,5950660,4070,4070,4070,4070,0
20240716,161500,5950660,4070,4070,4070,4070,0
20240716,161400,5950660,4070,4070,4070,4070,0
20240716,161300,5950660,4070,4070,4070,4070,0
20240716,161200,5950660,4070,4070,4070,4070,0
20240716,161100,5950660,4070,4070,4070,4070,0
20240716,161000,5950660,4070,4070,4070,4070,0
20240716,160900,5950660,4070,4070,4070,4070,0
20240716,160800,5950660,4070,4070,4070,4070,0
20240716,160700,5950660,4070,4070,4070,4070,0
20240716,160600,5950660,4070,4070,4070,4070,0
20240716,160500,5950660,4070,4070,4070,4070,0
20240716,160400,5950660,4070,4070,4070,4070,0
20240716,160300,5950660,4070,4070,4070,4070,0
20240716,160200,5950660,4070,4070,4070,4070,0
20240716,160100,5950660,4070,4070,4070,4070,0
20240716,160000,5950660,4070,4070,4070,4070,0
20240716,155900,5950660,4070,4070,4070,4070,53
20240716,155800,5950660,4070,4070,4070,4070,0
20240716,155700,5950660,4070,4070,4070,4070,0
20240716,155600,5950660,4070,4070,4070,4070,0
20240716,155500,5950660,4070,4070,4070,4070,0
20240716,155400,5950660,4070,4070,4070,4070,0
20240716,155300,5950660,4070,4070,4070,4070,0
20240716,155200,5950660,4070,4070,4070,4070,0
20240716,155100,5950660,4070,4070,4070,4070,0
20240716,155000,5950660,4070,4070,4070,4070,0
20240716,154900,5950660,4070,4070,4070,4070,0
20240716,154800,5950660,4070,4070,4070,4070,0
20240716,154700,5950660,4070,4070,4070,4070,0
20240716,154600,5950660,4070,4070,4070,4070,0
20240716,154500,5950660,4070,4070,4070,4070,0
20240716,154400,5950660,4070,4070,4070,4070,0
20240716,154300,5950660,4070,4070,4070,4070,0
20240716,154200,5950660,4070,4070,4070,4070,0
20240716,154100,5950660,4070,4070,4070,4070,0
20240716,154000,5950660,4070,4070,4070,4070,0
20240716,153900,5950660,4070,4070,4070,4070,0
20240716,153800,5950660,4070,4070,4070,4070,0
20240716,153700,5950660,4070,4070,4070,4070,0
20240716,153600,5950660,4070,4070,4070,4070,0
20240716,153500,5950660,4070,4070,4070,4070,0
20240716,153400,5950660,4070,4070,4070,4070,0
20240716,153300,5950660,4070,4070,4070,4070,0
20240716,153200,5950660,4070,4070,4070,4070,0
20240716,153100,5950660,4070,4070,4070,4070,0
20240716,153000,5950660,4070,4070,4070,4070,53
20240716,152900,5734950,4070,4070,4070,4070,0
20240716,152800,5734950,4070,4070,4070,4070,0
20240716,152700,5734950,4070,4070,4070,4070,0
20240716,152600,5734950,4070,4070,4070,4070,0
20240716,152500,5734950,4070,4070,4070,4070,0
20240716,152400,5734950,4070,4070,4070,4070,0
20240716,152300,5734950,4070,4070,4070,4070,0
20240716,152200,5734950,4070,4070,4070,4070,0
20240716,152100,5734950,4070,4070,4070,4070,0
20240716,152000,5734950,4070,4070,4070,4070,0
20240716,151900,5734950,4070,4070,4070,4070,0
20240716,151800,5734950,4070,4070,4070,4070,0
20240716,151700,5734950,4070,4070,4070,4070,0
20240716,151600,5734950,4070,4070,4070,4070,0
20240716,151500,5734950,4070,4070,4070,4070,1
20240716,151400,5730880,4065,4065,4065,4065,0
20240716,151300,5730880,4065,4065,4065,4065,0
20240716,151200,5730880,4065,4065,4065,4065,0
20240716,151100,5730880,4065,4065,4065,4065,0
20240716,151000,5730880,4065,4065,4065,4065,0
20240716,150900,5730880,4065,4065,4065,4065,1
20240716,150800,5726815,4065,4065,4065,4065,0
20240716,150700,5726815,4065,4065,4065,4065,0
20240716,150600,5726815,4065,4065,4065,4065,0
20240716,150500,5726815,4065,4065,4065,4065,0
20240716,150400,5726815,4065,4065,4065,4065,13
20240716,150300,5673970,4065,4065,4065,4065,0
20240716,150200,5673970,4065,4065,4065,4065,0
20240716,150100,5673970,4065,4065,4065,4065,13
20240716,150000,5621125,4065,4065,4065,4065,0
20240716,145900,5621125,4065,4065,4065,4065,0
20240716,145800,5621125,4065,4065,4065,4065,0
20240716,145700,5621125,4065,4065,4065,4065,0
20240716,145600,5621125,4065,4065,4065,4065,0
20240716,145500,5621125,4065,4065,4065,4065,0
20240716,145400,5621125,4065,4065,4065,4065,0
20240716,145300,5621125,4065,4065,4065,4065,0
20240716,145200,5621125,4065,4065,4065,4065,0
20240716,145100,5621125,4065,4065,4065,4065,0
20240716,145000,5621125,4065,4065,4065,4065,0
20240716,144900,5621125,4065,4065,4065,4065,0
20240716,144800,5621125,4065,4065,4065,4065,0
20240716,144700,5621125,4065,4065,4065,4065,0
20240716,144600,5621125,4065,4065,4065,4065,0
20240716,144500,5621125,4065,4065,4065,4065,0
20240716,144400,5621125,4065,4065,4065,4065,0
20240716,144300,5621125,4065,4065,4065,4065,0
20240716,144200,5621125,4065,4065,4065,4065,0
20240716,144100,5621125,4065,4065,4065,4065,1
20240716,144000,5617060,4060,4060,4060,4060,0
20240716,143900,5617060,4060,4060,4060,4060,0
20240716,143800,5617060,4060,4060,4060,4060,0
20240716,143700,5617060,4060,4060,4060,4060,0
20240716,143600,5617060,4060,4060,4060,4060,0
20240716,143500,5617060,4060,4060,4060,4060,0
20240716,143400,5617060,4060,4060,4060,4060,0
20240716,143300,5617060,4060,4060,4060,4060,0
20240716,143200,5617060,4060,4060,4060,4060,0
20240716,143100,5617060,4060,4060,4060,4060,20
20240716,143000,5535860,4065,4065,4065,4065,0
20240716,142900,5535860,4065,4065,4065,4065,0
20240716,142800,5535860,4065,4065,4065,4065,0
20240716,142700,5535860,4065,4065,4065,4065,0
20240716,142600,5535860,4065,4065,4065,4065,0
20240716,142500,5535860,4065,4065,4065,4065,0
20240716,142400,5535860,4065,4065,4065,4065,0
20240716,142300,5535860,4065,4065,4065,4065,0
20240716,142200,5535860,4065,4065,4065,4065,0
20240716,142100,5535860,4065,4065,4065,4065,0
20240716,142000,5535860,4065,4065,4065,4065,0
20240716,141900,5535860,4065,4065,4065,4065,0
20240716,141800,5535860,4065,4065,4065,4065,0
20240716,141700,5535860,4065,4065,4065,4065,0
20240716,141600,5535860,4065,4065,4065,4065,0
20240716,141500,5535860,4065,4065,4065,4065,10
20240716,141400,5495210,4065,4065,4065,4065,0
20240716,141300,5495210,4065,4065,4065,4065,0
20240716,141200,5495210,4065,4065,4065,4065,0
20240716,141100,5495210,4065,4065,4065,4065,0
20240716,141000,5495210,4065,4065,4065,4065,0
20240716,140900,5495210,4065,4065,4065,4065,0
20240716,140800,5495210,4065,4065,4065,4065,3
20240716,140700,5483015,4060,4060,4060,4060,0
20240716,140600,5483015,4060,4060,4060,4060,0
20240716,140500,5483015,4060,4060,4060,4060,0
20240716,140400,5483015,4060,4060,4060,4060,0
20240716,140300,5483015,4060,4060,4060,4060,0
20240716,140200,5483015,4060,4060,4060,4060,0
20240716,140100,5483015,4060,4060,4060,4060,0
20240716,140000,5483015,4060,4060,4060,4060,0
20240716,135900,5483015,4060,4060,4060,4060,0
20240716,135800,5483015,4060,4060,4060,4060,0
20240716,135700,5483015,4060,4060,4060,4060,0
20240716,135600,5483015,4060,4060,4060,4060,0
20240716,135500,5483015,4060,4060,4060,4060,0
20240716,135400,5483015,4060,4060,4060,4060,0
20240716,135300,5483015,4060,4060,4060,4060,0
20240716,135200,5483015,4060,4060,4060,4060,0
20240716,135100,5483015,4060,4060,4060,4060,0
20240716,135000,5483015,4060,4060,4060,4060,0
20240716,134900,5483015,4060,4060,4060,4060,0
20240716,134800,5483015,4060,4060,4060,4060,0
20240716,134700,5483015,4060,4060,4060,4060,0
20240716,134600,5483015,4060,4060,4060,4060,0
20240716,134500,5483015,4060,4060,4060,4060,0
20240716,134400,5483015,4060,4060,4060,4060,0
20240716,134300,5483015,4060,4060,4060,4060,0
20240716,134200,5483015,4060,4060,4060,4060,0
20240716,134100,5483015,4060,4060,4060,4060,0
20240716,134000,5483015,4060,4060,4060,4060,0
20240716,133900,5483015,4060,4060,4060,4060,0
20240716,133800,5483015,4060,4060,4060,4060,0
20240716,133700,5483015,4060,4060,4060,4060,0
20240716,133600,5483015,4060,4060,4060,4060,0
20240716,133500,5483015,4060,4060,4060,4060,0
20240716,133400,5483015,4060,4060,4060,4060,0
20240716,133300,5483015,4060,4060,4060,4060,0
20240716,133200,5483015,4060,4060,4060,4060,0
20240716,133100,5483015,4060,4060,4060,4060,0
20240716,133000,5483015,4060,4060,4060,4060,0
20240716,132900,5483015,4060,4060,4060,4060,50
20240716,132800,5280015,4060,4060,4060,4060,0
20240716,132700,5280015,4060,4060,4060,4060,0
20240716,132600,5280015,4060,4060,4060,4060,0
20240716,132500,5280015,4060,4060,4060,4060,0
20240716,132400,5280015,4060,4060,4060,4060,0
20240716,132300,5280015,4060,4060,4060,4060,0
20240716,132200,5280015,4060,4060,4060,4060,0
20240716,132100,5280015,4060,4060,4060,4060,0
20240716,132000,5280015,4060,4060,4060,4060,0
20240716,131900,5280015,4060,4060,4060,4060,0
20240716,131800,5280015,4060,4060,4060,4060,0
20240716,131700,5280015,4060,4060,4060,4060,0
20240716,131600,5280015,4060,4060,4060,4060,0
20240716,131500,5280015,4060,4060,4060,4060,0
20240716,131400,5280015,4060,4060,4060,4060,0
20240716,131300,5280015,4060,4060,4060,4060,11
20240716,131200,5235355,4065,4065,4065,4065,0
20240716,131100,5235355,4065,4065,4065,4065,0
20240716,131000,5235355,4065,4065,4065,4065,0
20240716,130900,5235355,4065,4065,4065,4065,0
20240716,130800,5235355,4065,4065,4065,4065,0
20240716,130700,5235355,4065,4065,4065,4065,0
20240716,130600,5235355,4065,4065,4065,4065,0
20240716,130500,5235355,4065,4065,4065,4065,0
20240716,130400,5235355,4065,4065,4065,4065,0
20240716,130300,5235355,4065,4065,4065,4065,0
20240716,130200,5235355,4065,4065,4065,4065,0
20240716,130100,5235355,4065,4065,4065,4065,0
20240716,130000,5235355,4065,4065,4065,4065,0
20240716,125900,5235355,4065,4065,4065,4065,0
20240716,125800,5235355,4065,4065,4065,4065,0
20240716,125700,5235355,4065,4065,4065,4065,0
20240716,125600,5235355,4065,4065,4065,4065,0
20240716,125500,5235355,4065,4065,4065,4065,0
20240716,125400,5235355,4065,4065,4065,4065,0
20240716,125300,5235355,4065,4065,4065,4065,0
20240716,125200,5235355,4065,4065,4065,4065,0
20240716,125100,5235355,4065,4065,4065,4065,0
20240716,125000,5235355,4065,4065,4065,4065,0
20240716,124900,5235355,4065,4065,4065,4065,0
20240716,124800,5235355,4065,4065,4065,4065,0
20240716,124700,5235355,4065,4065,4065,4065,0
20240716,124600,5235355,4065,4065,4065,4065,0
20240716,124500,5235355,4065,4065,4065,4065,0
20240716,124400,5235355,4065,4065,4065,4065,0
20240716,124300,5235355,4065,4065,4065,4065,0
20240716,124200,5235355,4065,4065,4065,4065,0
20240716,124100,5235355,4065,4065,4065,4065,0
20240716,124000,5235355,4065,4065,4065,4065,0
20240716,123900,5235355,4065,4065,4065,4065,0
20240716,123800,5235355,4065,4060,4065,4060,10
20240716,123700,5194710,4065,4060,4065,4060,13
20240716,123600,5141875,4060,4060,4060,4060,0
20240716,123500,5141875,4060,4060,4060,4060,11
20240716,123400,5097215,4040,4040,4040,4040,0
20240716,123300,5097215,4040,4040,4040,4040,0
20240716,123200,5097215,4040,4040,4040,4040,0
20240716,123100,5097215,4040,4040,4040,4040,0
20240716,123000,5097215,4040,4040,4040,4040,0
20240716,122900,5097215,4040,4040,4040,4040,0
20240716,122800,5097215,4040,4040,4040,4040,0
20240716,122700,5097215,4040,4040,4040,4040,0
20240716,122600,5097215,4040,4040,4040,4040,0
20240716,122500,5097215,4040,4040,4040,4040,0
20240716,122400,5097215,4040,4040,4040,4040,0
20240716,122300,5097215,4040,4040,4040,4040,0
20240716,122200,5097215,4040,4040,4040,4040,0
20240716,122100,5097215,4040,4040,4040,4040,0
20240716,122000,5097215,4040,4045,4045,4040,100
20240716,121900,4693165,4065,4065,4065,4065,0
20240716,121800,4693165,4065,4065,4065,4065,0
20240716,121700,4693165,4065,4065,4065,4065,0
20240716,121600,4693165,4065,4065,4065,4065,0
20240716,121500,4693165,4065,4065,4065,4065,0
20240716,121400,4693165,4065,4065,4065,4065,0
20240716,121300,4693165,4065,4065,4065,4065,0
20240716,121200,4693165,4065,4065,4065,4065,0
20240716,121100,4693165,4065,4065,4065,4065,0
20240716,121000,4693165,4065,4065,4065,4065,0
20240716,120900,4693165,4065,4065,4065,4065,0
20240716,120800,4693165,4065,4065,4065,4065,0
20240716,120700,4693165,4065,4065,4065,4065,0
20240716,120600,4693165,4065,4065,4065,4065,0
20240716,120500,4693165,4065,4065,4065,4065,0
20240716,120400,4693165,4065,4065,4065,4065,0
20240716,120300,4693165,4065,4065,4065,4065,0
20240716,120200,4693165,4065,4065,4065,4065,0
20240716,120100,4693165,4065,4065,4065,4065,0
20240716,120000,4693165,4065,4065,4065,4065,0
20240716,115900,4693165,4065,4065,4065,4065,0
20240716,115800,4693165,4065,4065,4065,4065,0
20240716,115700,4693165,4065,4065,4065,4065,0
20240716,115600,4693165,4065,4065,4065,4065,0
20240716,115500,4693165,4065,4065,4065,4065,0
20240716,115400,4693165,4065,4065,4065,4065,0
20240716,115300,4693165,4065,4065,4065,4065,0
20240716,115200,4693165,4065,4065,4065,4065,0
20240716,115100,4693165,4065,4050,4065,4045,18
20240716,115000,4620170,4050,4050,4050,4050,0
20240716,114900,4620170,4050,4050,4050,4050,0
20240716,114800,4620170,4050,4050,4050,4050,0
20240716,114700,4620170,4050,4050,4050,4050,0
20240716,114600,4620170,4050,4050,4050,4050,0
20240716,114500,4620170,4050,4050,4050,4050,0
20240716,114400,4620170,4050,4050,4050,4050,0
20240716,114300,4620170,4050,4050,4050,4050,0
20240716,114200,4620170,4050,4050,4050,4050,0
20240716,114100,4620170,4050,4050,4050,4050,0
20240716,114000,4620170,4050,4050,4050,4050,0
20240716,113900,4620170,4050,4050,4050,4050,0
20240716,113800,4620170,4050,4050,4050,4050,0
20240716,113700,4620170,4050,4050,4050,4050,2
20240716,113600,4612070,4060,4060,4060,4060,0
20240716,113500,4612070,4060,4060,4060,4060,0
20240716,113400,4612070,4060,4060,4060,4060,0
20240716,113300,4612070,4060,4060,4060,4060,0
20240716,113200,4612070,4060,4060,4060,4060,0
20240716,113100,4612070,4060,4060,4060,4060,0
20240716,113000,4612070,4060,4060,4060,4060,0
20240716,112900,4612070,4060,4050,4060,4050,8
20240716,112800,4579640,4040,4040,4040,4040,0
20240716,112700,4579640,4040,4040,4040,4040,0
20240716,112600,4579640,4040,4045,4045,4040,3
20240716,112500,4567515,4040,4040,4040,4040,0
20240716,112400,4567515,4040,4040,4040,4040,0
20240716,112300,4567515,4040,4040,4040,4040,0
20240716,112200,4567515,4040,4040,4040,4040,0
20240716,112100,4567515,4040,4040,4040,4040,2
20240716,112000,4559435,4045,4045,4045,4045,0
20240716,111900,4559435,4045,4045,4045,4045,0
20240716,111800,4559435,4045,4045,4045,4045,1
20240716,111700,4555390,4045,4045,4045,4045,71
20240716,111600,4268195,4045,4045,4045,4045,0
20240716,111500,4268195,4045,4045,4045,4045,0
20240716,111400,4268195,4045,4045,4045,4045,29
20240716,111300,4150890,4045,4045,4045,4045,0
20240716,111200,4150890,4045,4045,4045,4045,0
20240716,111100,4150890,4045,4045,4045,4045,4
20240716,111000,4134710,4045,4045,4045,4045,0
20240716,110900,4134710,4045,4045,4045,4045,0
20240716,110800,4134710,4045,4045,4045,4045,0
20240716,110700,4134710,4045,4045,4045,4045,0
20240716,110600,4134710,4045,4045,4045,4045,0
20240716,110500,4134710,4045,4045,4045,4045,0
20240716,110400,4134710,4045,4045,4045,4045,0
20240716,110300,4134710,4045,4045,4045,4045,0
20240716,110200,4134710,4045,4045,4045,4045,0
20240716,110100,4134710,4045,4045,4045,4045,0
20240716,110000,4134710,4045,4045,4045,4045,0
20240716,105900,4134710,4045,4045,4045,4045,0
20240716,105800,4134710,4045,4045,4045,4045,40
20240716,105700,3972910,4045,4055,4055,4045,111
20240716,105600,3523905,4055,4055,4055,4055,0
20240716,105500,3523905,4055,4055,4055,4055,0
20240716,105400,3523905,4055,4055,4055,4055,0
20240716,105300,3523905,4055,4055,4055,4055,0
20240716,105200,3523905,4055,4050,4055,4050,4
20240716,105100,3507695,4045,4045,4045,4045,2
20240716,105000,3499605,4045,4045,4045,4045,0
20240716,104900,3499605,4045,4045,4045,4045,0
20240716,104800,3499605,4045,4045,4045,4045,0
20240716,104700,3499605,4045,4045,4045,4045,20
20240716,104600,3418705,4050,4050,4050,4050,2
20240716,104500,3410605,4045,4045,4045,4045,0
20240716,104400,3410605,4045,4045,4045,4045,2
20240716,104300,3402515,4045,4045,4045,4045,0
20240716,104200,3402515,4045,4045,4045,4045,0
20240716,104100,3402515,4045,4045,4045,4045,0
20240716,104000,3402515,4045,4045,4045,4045,0
20240716,103900,3402515,4045,4045,4045,4045,0
20240716,103800,3402515,4045,4045,4045,4045,0
20240716,103700,3402515,4045,4045,4045,4045,0
20240716,103600,3402515,4045,4045,4045,4045,2
20240716,103500,3394425,4045,4045,4045,4045,0
20240716,103400,3394425,4045,4045,4045,4045,4
20240716,103300,3378245,4045,4045,4045,4045,0
20240716,103200,3378245,4045,4045,4045,4045,0
20240716,103100,3378245,4045,4045,4045,4045,0
20240716,103000,3378245,4045,4045,4045,4045,0
20240716,102900,3378245,4045,4045,4045,4045,0
20240716,102800,3378245,4045,4045,4045,4045,0
20240716,102700,3378245,4045,4045,4045,4045,0
20240716,102600,3378245,4045,4045,4045,4045,0
20240716,102500,3378245,4045,4045,4045,4045,0
20240716,102400,3378245,4045,4045,4045,4045,0
20240716,102300,3378245,4045,4045,4045,4045,0
20240716,102200,3378245,4045,4045,4045,4045,0
20240716,102100,3378245,4045,4045,4045,4045,2
20240716,102000,3370155,4045,4045,4045,4045,0
20240716,101900,3370155,4045,4045,4045,4045,0
20240716,101800,3370155,4045,4045,4045,4045,0
20240716,101700,3370155,4045,4045,4045,4045,0
20240716,101600,3370155,4045,4045,4045,4045,2
20240716,101500,3362065,4065,4065,4065,4065,0
20240716,101400,3362065,4065,4065,4065,4065,0
20240716,101300,3362065,4065,4065,4065,4065,0
20240716,101200,3362065,4065,4065,4065,4065,0
20240716,101100,3362065,4065,4065,4065,4065,0
20240716,101000,3362065,4065,4065,4065,4065,0
20240716,100900,3362065,4065,4065,4065,4065,0
20240716,100800,3362065,4065,4065,4065,4065,0
20240716,100700,3362065,4065,4065,4065,4065,0
20240716,100600,3362065,4065,4065,4065,4065,0
20240716,100500,3362065,4065,4065,4065,4065,0
20240716,100400,3362065,4065,4065,4065,4065,0
20240716,100300,3362065,4065,4065,4065,4065,0
20240716,100200,3362065,4065,4065,4065,4065,0
20240716,100100,3362065,4065,4065,4065,4065,0
20240716,100000,3362065,4065,4065,4065,4065,0
20240716,095900,3362065,4065,4065,4065,4065,0
20240716,095800,3362065,4065,4055,4065,4050,7
20240716,095700,3333670,4065,4065,4065,4065,0
20240716,095600,3333670,4065,4065,4065,4065,0
20240716,095500,3333670,4065,4065,4065,4065,0
20240716,095400,3333670,4065,4065,4065,4065,0
20240716,095300,3333670,4065,4065,4065,4065,0
20240716,095200,3333670,4065,4065,4065,4065,0
20240716,095100,3333670,4065,4065,4065,4065,0
20240716,095000,3333670,4065,4065,4065,4065,0
20240716,094900,3333670,4065,4065,4065,4065,0
20240716,094800,3333670,4065,4065,4065,4065,0
20240716,094700,3333670,4065,4065,4065,4065,0
20240716,094600,3333670,4065,4065,4065,4065,0
20240716,094500,3333670,4065,4065,4065,4065,0
20240716,094400,3333670,4065,4065,4065,4065,0
20240716,094300,3333670,4065,4065,4065,4065,3
20240716,094200,3321475,4065,4045,4065,4045,37
20240716,094100,3171090,4040,4045,4045,4040,5
20240716,094000,3150875,4045,4045,4045,4045,3
20240716,093900,3138740,4040,4040,4040,4040,79
20240716,093800,2819580,4040,4040,4040,4040,0
20240716,093700,2819580,4040,4040,4040,4040,7
20240716,093600,2791300,4045,4045,4050,4045,111
20240716,093500,2342055,4040,4040,4040,4040,0
20240716,093400,2342055,4040,4040,4040,4040,0
20240716,093300,2342055,4040,4040,4040,4040,61
20240716,093200,2095615,4040,4040,4040,4040,1
20240716,093100,2091575,4070,4070,4070,4070,0
20240716,093000,2091575,4070,4070,4070,4070,0
20240716,092900,2091575,4070,4070,4070,4070,0
20240716,092800,2091575,4070,4070,4070,4070,0
20240716,092700,2091575,4070,4070,4070,4070,0
20240716,092600,2091575,4070,4070,4070,4070,0
20240716,092500,2091575,4070,4070,4070,4070,0
20240716,092400,2091575,4070,4070,4070,4070,0
20240716,092300,2091575,4070,4070,4070,4070,0
20240716,092200,2091575,4070,4070,4070,4070,0
20240716,092100,2091575,4070,4070,4070,4070,0
20240716,092000,2091575,4070,4070,4070,4070,0
20240716,091900,2091575,4070,4070,4070,4070,0
20240716,091800,2091575,4070,4070,4070,4070,0
20240716,091700,2091575,4070,4070,4070,4070,0
20240716,091600,2091575,4070,4070,4070,4070,0
20240716,091500,2091575,4070,4070,4070,4070,0
20240716,091400,2091575,4070,4070,4070,4070,2
20240716,091300,2083435,4040,4040,4040,4040,0
20240716,091200,2083435,4040,4040,4040,4040,0
20240716,091100,2083435,4040,4040,4040,4040,0
20240716,091000,2083435,4040,4040,4040,4040,0
20240716,090900,2083435,4040,4040,4040,4040,0
20240716,090800,2083435,4040,4040,4040,4040,110
20240716,090700,1639035,4040,4040,4040,4040,0
20240716,090600,1639035,4040,4040,4040,4040,0
20240716,090500,1639035,4040,4065,4065,4040,30
20240716,090400,1517260,4065,4065,4065,4065,1
20240716,090300,1513195,4070,4070,4070,4070,0
20240716,090200,1513195,4070,4070,4070,4070,0
20240716,090100,1513195,4070,4070,4070,4070,2
20240716,090000,1505055,4035,4035,4035,4035,373