KissMeData/080470/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195200,10301575,4470,4470,4470,4470,55
20240619,195100,10301575,4470,4470,4470,4470,0
20240619,195000,10301575,4470,4470,4470,4470,0
20240619,194900,10301575,4470,4470,4470,4470,0
20240619,194800,10301575,4470,4470,4470,4470,0
20240619,194700,10301575,4470,4470,4470,4470,0
20240619,194600,10301575,4470,4470,4470,4470,0
20240619,194500,10301575,4470,4470,4470,4470,0
20240619,194400,10301575,4470,4470,4470,4470,0
20240619,194300,10301575,4470,4470,4470,4470,0
20240619,194200,10301575,4470,4470,4470,4470,0
20240619,194100,10301575,4470,4470,4470,4470,0
20240619,194000,10301575,4470,4470,4470,4470,0
20240619,193900,10301575,4470,4470,4470,4470,0
20240619,193800,10301575,4470,4470,4470,4470,0
20240619,193700,10301575,4470,4470,4470,4470,0
20240619,193600,10301575,4470,4470,4470,4470,0
20240619,193500,10301575,4470,4470,4470,4470,0
20240619,193400,10301575,4470,4470,4470,4470,0
20240619,193300,10301575,4470,4470,4470,4470,0
20240619,193200,10301575,4470,4470,4470,4470,0
20240619,193100,10301575,4470,4470,4470,4470,0
20240619,193000,10301575,4470,4470,4470,4470,0
20240619,192900,10301575,4470,4470,4470,4470,0
20240619,192800,10301575,4470,4470,4470,4470,0
20240619,192700,10301575,4470,4470,4470,4470,0
20240619,192600,10301575,4470,4470,4470,4470,0
20240619,192500,10301575,4470,4470,4470,4470,0
20240619,192400,10301575,4470,4470,4470,4470,0
20240619,192300,10301575,4470,4470,4470,4470,0
20240619,192200,10301575,4470,4470,4470,4470,55
20240619,192100,10301575,4470,4470,4470,4470,0
20240619,192000,10301575,4470,4470,4470,4470,0
20240619,191900,10301575,4470,4470,4470,4470,0
20240619,191800,10301575,4470,4470,4470,4470,0
20240619,191700,10301575,4470,4470,4470,4470,0
20240619,191600,10301575,4470,4470,4470,4470,0
20240619,191500,10301575,4470,4470,4470,4470,0
20240619,191400,10301575,4470,4470,4470,4470,0
20240619,191300,10301575,4470,4470,4470,4470,0
20240619,191200,10301575,4470,4470,4470,4470,0
20240619,191100,10301575,4470,4470,4470,4470,0
20240619,191000,10301575,4470,4470,4470,4470,0
20240619,190900,10301575,4470,4470,4470,4470,0
20240619,190800,10301575,4470,4470,4470,4470,0
20240619,190700,10301575,4470,4470,4470,4470,0
20240619,190600,10301575,4470,4470,4470,4470,0
20240619,190500,10301575,4470,4470,4470,4470,0
20240619,190400,10301575,4470,4470,4470,4470,0
20240619,190300,10301575,4470,4470,4470,4470,0
20240619,190200,10301575,4470,4470,4470,4470,0
20240619,190100,10301575,4470,4470,4470,4470,0
20240619,190000,10301575,4470,4470,4470,4470,0
20240619,185900,10301575,4470,4470,4470,4470,0
20240619,185800,10301575,4470,4470,4470,4470,0
20240619,185700,10301575,4470,4470,4470,4470,0
20240619,185600,10301575,4470,4470,4470,4470,0
20240619,185500,10301575,4470,4470,4470,4470,0
20240619,185400,10301575,4470,4470,4470,4470,0
20240619,185300,10301575,4470,4470,4470,4470,0
20240619,185200,10301575,4470,4470,4470,4470,55
20240619,185100,10301575,4470,4470,4470,4470,0
20240619,185000,10301575,4470,4470,4470,4470,0
20240619,184900,10301575,4470,4470,4470,4470,0
20240619,184800,10301575,4470,4470,4470,4470,0
20240619,184700,10301575,4470,4470,4470,4470,0
20240619,184600,10301575,4470,4470,4470,4470,0
20240619,184500,10301575,4470,4470,4470,4470,0
20240619,184400,10301575,4470,4470,4470,4470,0
20240619,184300,10301575,4470,4470,4470,4470,0
20240619,184200,10301575,4470,4470,4470,4470,0
20240619,184100,10301575,4470,4470,4470,4470,0
20240619,184000,10301575,4470,4470,4470,4470,0
20240619,183900,10301575,4470,4470,4470,4470,0
20240619,183800,10301575,4470,4470,4470,4470,0
20240619,183700,10301575,4470,4470,4470,4470,0
20240619,183600,10301575,4470,4470,4470,4470,0
20240619,183500,10301575,4470,4470,4470,4470,0
20240619,183400,10301575,4470,4470,4470,4470,0
20240619,183300,10301575,4470,4470,4470,4470,0
20240619,183200,10301575,4470,4470,4470,4470,0
20240619,183100,10301575,4470,4470,4470,4470,0
20240619,183000,10301575,4470,4470,4470,4470,0
20240619,182900,10301575,4470,4470,4470,4470,0
20240619,182800,10301575,4470,4470,4470,4470,0
20240619,182700,10301575,4470,4470,4470,4470,0
20240619,182600,10301575,4470,4470,4470,4470,0
20240619,182500,10301575,4470,4470,4470,4470,0
20240619,182400,10301575,4470,4470,4470,4470,0
20240619,182300,10301575,4470,4470,4470,4470,0
20240619,182200,10301575,4470,4470,4470,4470,55
20240619,182100,10301575,4470,4470,4470,4470,0
20240619,182000,10301575,4470,4470,4470,4470,0
20240619,181900,10301575,4470,4470,4470,4470,0
20240619,181800,10301575,4470,4470,4470,4470,0
20240619,181700,10301575,4470,4470,4470,4470,0
20240619,181600,10301575,4470,4470,4470,4470,0
20240619,181500,10301575,4470,4470,4470,4470,0
20240619,181400,10301575,4470,4470,4470,4470,0
20240619,181300,10301575,4470,4470,4470,4470,0
20240619,181200,10301575,4470,4470,4470,4470,0
20240619,181100,10301575,4470,4470,4470,4470,0
20240619,181000,10301575,4470,4470,4470,4470,0
20240619,180900,10301575,4470,4470,4470,4470,0
20240619,180800,10301575,4470,4470,4470,4470,0
20240619,180700,10301575,4470,4470,4470,4470,0
20240619,180600,10301575,4470,4470,4470,4470,0
20240619,180500,10301575,4470,4470,4470,4470,0
20240619,180400,10301575,4470,4470,4470,4470,0
20240619,180300,10301575,4470,4470,4470,4470,0
20240619,180200,10301575,4470,4470,4470,4470,0
20240619,180100,10301575,4470,4470,4470,4470,0
20240619,180000,10301575,4470,4470,4470,4470,0
20240619,175900,10301575,4470,4470,4470,4470,0
20240619,175800,10301575,4470,4470,4470,4470,0
20240619,175700,10301575,4470,4470,4470,4470,0
20240619,175600,10301575,4470,4470,4470,4470,0
20240619,175500,10301575,4470,4470,4470,4470,0
20240619,175400,10301575,4470,4470,4470,4470,0
20240619,175300,10301575,4470,4470,4470,4470,0
20240619,175200,10301575,4470,4470,4470,4470,55
20240619,175100,10301575,4470,4470,4470,4470,0
20240619,175000,10301575,4470,4470,4470,4470,0
20240619,174900,10301575,4470,4470,4470,4470,0
20240619,174800,10301575,4470,4470,4470,4470,0
20240619,174700,10301575,4470,4470,4470,4470,0
20240619,174600,10301575,4470,4470,4470,4470,0
20240619,174500,10301575,4470,4470,4470,4470,0
20240619,174400,10301575,4470,4470,4470,4470,0
20240619,174300,10301575,4470,4470,4470,4470,0
20240619,174200,10301575,4470,4470,4470,4470,0
20240619,174100,10301575,4470,4470,4470,4470,0
20240619,174000,10301575,4470,4470,4470,4470,0
20240619,173900,10301575,4470,4470,4470,4470,0
20240619,173800,10301575,4470,4470,4470,4470,0
20240619,173700,10301575,4470,4470,4470,4470,0
20240619,173600,10301575,4470,4470,4470,4470,0
20240619,173500,10301575,4470,4470,4470,4470,0
20240619,173400,10301575,4470,4470,4470,4470,0
20240619,173300,10301575,4470,4470,4470,4470,0
20240619,173200,10301575,4470,4470,4470,4470,0
20240619,173100,10301575,4470,4470,4470,4470,0
20240619,173000,10301575,4470,4470,4470,4470,0
20240619,172900,10301575,4470,4470,4470,4470,0
20240619,172800,10301575,4470,4470,4470,4470,0
20240619,172700,10301575,4470,4470,4470,4470,0
20240619,172600,10301575,4470,4470,4470,4470,0
20240619,172500,10301575,4470,4470,4470,4470,0
20240619,172400,10301575,4470,4470,4470,4470,0
20240619,172300,10301575,4470,4470,4470,4470,0
20240619,172200,10301575,4470,4470,4470,4470,55
20240619,172100,10301575,4470,4470,4470,4470,0
20240619,172000,10301575,4470,4470,4470,4470,0
20240619,171900,10301575,4470,4470,4470,4470,0
20240619,171800,10301575,4470,4470,4470,4470,0
20240619,171700,10301575,4470,4470,4470,4470,0
20240619,171600,10301575,4470,4470,4470,4470,0
20240619,171500,10301575,4470,4470,4470,4470,0
20240619,171400,10301575,4470,4470,4470,4470,0
20240619,171300,10301575,4470,4470,4470,4470,0
20240619,171200,10301575,4470,4470,4470,4470,0
20240619,171100,10301575,4470,4470,4470,4470,0
20240619,171000,10301575,4470,4470,4470,4470,0
20240619,170900,10301575,4470,4470,4470,4470,0
20240619,170800,10301575,4470,4470,4470,4470,0
20240619,170700,10301575,4470,4470,4470,4470,0
20240619,170600,10301575,4470,4470,4470,4470,0
20240619,170500,10301575,4470,4470,4470,4470,0
20240619,170400,10301575,4470,4470,4470,4470,0
20240619,170300,10301575,4470,4470,4470,4470,0
20240619,170200,10301575,4470,4470,4470,4470,0
20240619,170100,10301575,4470,4470,4470,4470,0
20240619,170000,10301575,4470,4470,4470,4470,0
20240619,165900,10301575,4470,4470,4470,4470,0
20240619,165800,10301575,4470,4470,4470,4470,0
20240619,165700,10301575,4470,4470,4470,4470,0
20240619,165600,10301575,4470,4470,4470,4470,0
20240619,165500,10301575,4470,4470,4470,4470,0
20240619,165400,10301575,4470,4470,4470,4470,0
20240619,165300,10301575,4470,4470,4470,4470,0
20240619,165200,10301575,4470,4470,4470,4470,55
20240619,165100,10301575,4470,4470,4470,4470,0
20240619,165000,10301575,4470,4470,4470,4470,0
20240619,164900,10301575,4470,4470,4470,4470,0
20240619,164800,10301575,4470,4470,4470,4470,0
20240619,164700,10301575,4470,4470,4470,4470,0
20240619,164600,10301575,4470,4470,4470,4470,0
20240619,164500,10301575,4470,4470,4470,4470,0
20240619,164400,10301575,4470,4470,4470,4470,0
20240619,164300,10301575,4470,4470,4470,4470,0
20240619,164200,10301575,4470,4470,4470,4470,0
20240619,164100,10301575,4470,4470,4470,4470,0
20240619,164000,10301575,4470,4470,4470,4470,0
20240619,163900,10301575,4470,4470,4470,4470,0
20240619,163800,10301575,4470,4470,4470,4470,0
20240619,163700,10301575,4470,4470,4470,4470,0
20240619,163600,10301575,4470,4470,4470,4470,0
20240619,163500,10301575,4470,4470,4470,4470,0
20240619,163400,10301575,4470,4470,4470,4470,0
20240619,163300,10301575,4470,4470,4470,4470,0
20240619,163200,10301575,4470,4470,4470,4470,0
20240619,163100,10301575,4470,4470,4470,4470,0
20240619,163000,10301575,4470,4470,4470,4470,0
20240619,162900,10301575,4470,4470,4470,4470,0
20240619,162800,10301575,4470,4470,4470,4470,0
20240619,162700,10301575,4470,4470,4470,4470,0
20240619,162600,10301575,4470,4470,4470,4470,0
20240619,162500,10301575,4470,4470,4470,4470,0
20240619,162400,10301575,4470,4470,4470,4470,0
20240619,162300,10301575,4470,4470,4470,4470,0
20240619,162200,10301575,4470,4470,4470,4470,55
20240619,162100,10301575,4470,4470,4470,4470,0
20240619,162000,10301575,4470,4470,4470,4470,0
20240619,161900,10301575,4470,4470,4470,4470,0
20240619,161800,10301575,4470,4470,4470,4470,0
20240619,161700,10301575,4470,4470,4470,4470,0
20240619,161600,10301575,4470,4470,4470,4470,0
20240619,161500,10301575,4470,4470,4470,4470,0
20240619,161400,10301575,4470,4470,4470,4470,0
20240619,161300,10301575,4470,4470,4470,4470,0
20240619,161200,10301575,4470,4470,4470,4470,0
20240619,161100,10301575,4470,4470,4470,4470,0
20240619,161000,10301575,4470,4470,4470,4470,0
20240619,160900,10301575,4470,4470,4470,4470,0
20240619,160800,10301575,4470,4470,4470,4470,0
20240619,160700,10301575,4470,4470,4470,4470,0
20240619,160600,10301575,4470,4470,4470,4470,0
20240619,160500,10301575,4470,4470,4470,4470,0
20240619,160400,10301575,4470,4470,4470,4470,0
20240619,160300,10301575,4470,4470,4470,4470,0
20240619,160200,10301575,4470,4470,4470,4470,0
20240619,160100,10301575,4470,4470,4470,4470,0
20240619,160000,10301575,4470,4470,4470,4470,0
20240619,155900,10301575,4470,4470,4470,4470,0
20240619,155800,10301575,4470,4470,4470,4470,0
20240619,155700,10301575,4470,4470,4470,4470,0
20240619,155600,10301575,4470,4470,4470,4470,0
20240619,155500,10301575,4470,4470,4470,4470,0
20240619,155400,10301575,4470,4470,4470,4470,0
20240619,155300,10301575,4470,4470,4470,4470,0
20240619,155200,10301575,4470,4470,4470,4470,55
20240619,155100,10301575,4470,4470,4470,4470,0
20240619,155000,10301575,4470,4470,4470,4470,0
20240619,154900,10301575,4470,4470,4470,4470,0
20240619,154800,10301575,4470,4470,4470,4470,0
20240619,154700,10301575,4470,4470,4470,4470,0
20240619,154600,10301575,4470,4470,4470,4470,0
20240619,154500,10301575,4470,4470,4470,4470,0
20240619,154400,10301575,4470,4470,4470,4470,0
20240619,154300,10301575,4470,4470,4470,4470,0
20240619,154200,10301575,4470,4470,4470,4470,0
20240619,154100,10301575,4470,4470,4470,4470,0
20240619,154000,10301575,4470,4470,4470,4470,0
20240619,153900,10301575,4470,4470,4470,4470,0
20240619,153800,10301575,4470,4470,4470,4470,0
20240619,153700,10301575,4470,4470,4470,4470,0
20240619,153600,10301575,4470,4470,4470,4470,0
20240619,153500,10301575,4470,4470,4470,4470,0
20240619,153400,10301575,4470,4470,4470,4470,0
20240619,153300,10301575,4470,4470,4470,4470,0
20240619,153200,10301575,4470,4470,4470,4470,0
20240619,153100,10301575,4470,4470,4470,4470,0
20240619,153000,10301575,4470,4470,4470,4470,55
20240619,152900,10055725,4470,4470,4470,4470,0
20240619,152800,10055725,4470,4470,4470,4470,0
20240619,152700,10055725,4470,4470,4470,4470,0
20240619,152600,10055725,4470,4470,4470,4470,0
20240619,152500,10055725,4470,4470,4470,4470,0
20240619,152400,10055725,4470,4470,4470,4470,0
20240619,152300,10055725,4470,4470,4470,4470,0
20240619,152200,10055725,4470,4470,4470,4470,0
20240619,152100,10055725,4470,4470,4470,4470,0
20240619,152000,10055725,4470,4470,4470,4470,0
20240619,151900,10055725,4470,4470,4470,4470,0
20240619,151800,10055725,4470,4460,4470,4460,22
20240619,151700,9957405,4470,4470,4470,4470,0
20240619,151600,9957405,4470,4470,4470,4470,0
20240619,151500,9957405,4470,4470,4470,4470,0
20240619,151400,9957405,4470,4470,4470,4470,0
20240619,151300,9957405,4470,4470,4470,4470,1
20240619,151200,9952935,4465,4465,4465,4465,0
20240619,151100,9952935,4465,4465,4465,4465,0
20240619,151000,9952935,4465,4465,4465,4465,0
20240619,150900,9952935,4465,4465,4465,4465,0
20240619,150800,9952935,4465,4465,4465,4465,0
20240619,150700,9952935,4465,4465,4465,4465,0
20240619,150600,9952935,4465,4465,4465,4465,0
20240619,150500,9952935,4465,4465,4465,4465,5
20240619,150400,9930610,4465,4465,4465,4465,0
20240619,150300,9930610,4465,4465,4465,4465,0
20240619,150200,9930610,4465,4465,4465,4465,0
20240619,150100,9930610,4465,4465,4465,4465,0
20240619,150000,9930610,4465,4465,4465,4465,0
20240619,145900,9930610,4465,4465,4465,4465,1
20240619,145800,9926145,4465,4465,4465,4465,0
20240619,145700,9926145,4465,4465,4465,4465,0
20240619,145600,9926145,4465,4465,4465,4465,0
20240619,145500,9926145,4465,4465,4465,4465,20
20240619,145400,9836845,4465,4465,4465,4465,0
20240619,145300,9836845,4465,4465,4465,4465,0
20240619,145200,9836845,4465,4465,4465,4465,0
20240619,145100,9836845,4465,4465,4465,4465,0
20240619,145000,9836845,4465,4465,4465,4465,0
20240619,144900,9836845,4465,4465,4465,4465,0
20240619,144800,9836845,4465,4465,4465,4465,0
20240619,144700,9836845,4465,4465,4465,4465,0
20240619,144600,9836845,4465,4465,4465,4465,0
20240619,144500,9836845,4465,4465,4465,4465,0
20240619,144400,9836845,4465,4465,4465,4465,0
20240619,144300,9836845,4465,4465,4465,4465,0
20240619,144200,9836845,4465,4465,4465,4465,0
20240619,144100,9836845,4465,4465,4465,4465,0
20240619,144000,9836845,4465,4465,4465,4465,0
20240619,143900,9836845,4465,4465,4465,4465,0
20240619,143800,9836845,4465,4465,4465,4465,0
20240619,143700,9836845,4465,4465,4465,4465,0
20240619,143600,9836845,4465,4465,4465,4465,0
20240619,143500,9836845,4465,4465,4465,4465,0
20240619,143400,9836845,4465,4465,4465,4465,0
20240619,143300,9836845,4465,4465,4465,4465,0
20240619,143200,9836845,4465,4465,4465,4465,0
20240619,143100,9836845,4465,4465,4465,4465,0
20240619,143000,9836845,4465,4465,4465,4465,0
20240619,142900,9836845,4465,4465,4465,4465,0
20240619,142800,9836845,4465,4465,4465,4465,0
20240619,142700,9836845,4465,4465,4465,4465,0
20240619,142600,9836845,4465,4465,4465,4465,0
20240619,142500,9836845,4465,4465,4465,4465,0
20240619,142400,9836845,4465,4465,4465,4465,0
20240619,142300,9836845,4465,4465,4465,4465,0
20240619,142200,9836845,4465,4465,4465,4465,40
20240619,142100,9658245,4465,4465,4465,4465,0
20240619,142000,9658245,4465,4465,4465,4465,9
20240619,141900,9618060,4465,4465,4465,4465,0
20240619,141800,9618060,4465,4465,4465,4465,0
20240619,141700,9618060,4465,4465,4465,4465,0
20240619,141600,9618060,4465,4465,4465,4465,0
20240619,141500,9618060,4465,4465,4465,4465,0
20240619,141400,9618060,4465,4465,4465,4465,0
20240619,141300,9618060,4465,4465,4465,4465,0
20240619,141200,9618060,4465,4465,4465,4465,0
20240619,141100,9618060,4465,4465,4465,4465,0
20240619,141000,9618060,4465,4465,4465,4465,0
20240619,140900,9618060,4465,4465,4465,4465,0
20240619,140800,9618060,4465,4465,4465,4465,0
20240619,140700,9618060,4465,4465,4465,4465,0
20240619,140600,9618060,4465,4465,4465,4465,0
20240619,140500,9618060,4465,4465,4465,4465,0
20240619,140400,9618060,4465,4465,4465,4465,0
20240619,140300,9618060,4465,4465,4465,4465,0
20240619,140200,9618060,4465,4465,4465,4465,0
20240619,140100,9618060,4465,4465,4465,4465,0
20240619,140000,9618060,4465,4465,4465,4465,0
20240619,135900,9618060,4465,4465,4465,4465,0
20240619,135800,9618060,4465,4465,4465,4465,0
20240619,135700,9618060,4465,4465,4465,4465,0
20240619,135600,9618060,4465,4465,4465,4465,0
20240619,135500,9618060,4465,4465,4465,4465,0
20240619,135400,9618060,4465,4465,4465,4465,0
20240619,135300,9618060,4465,4465,4465,4465,0
20240619,135200,9618060,4465,4465,4465,4465,0
20240619,135100,9618060,4465,4465,4465,4465,0
20240619,135000,9618060,4465,4465,4465,4465,0
20240619,134900,9618060,4465,4465,4465,4465,0
20240619,134800,9618060,4465,4465,4465,4465,0
20240619,134700,9618060,4465,4465,4465,4465,0
20240619,134600,9618060,4465,4465,4465,4465,0
20240619,134500,9618060,4465,4465,4465,4465,0
20240619,134400,9618060,4465,4465,4465,4465,0
20240619,134300,9618060,4465,4465,4465,4465,0
20240619,134200,9618060,4465,4465,4465,4465,0
20240619,134100,9618060,4465,4465,4465,4465,0
20240619,134000,9618060,4465,4465,4465,4465,0
20240619,133900,9618060,4465,4465,4465,4465,0
20240619,133800,9618060,4465,4465,4465,4465,0
20240619,133700,9618060,4465,4465,4465,4465,0
20240619,133600,9618060,4465,4465,4465,4465,0
20240619,133500,9618060,4465,4465,4465,4465,0
20240619,133400,9618060,4465,4465,4465,4465,0
20240619,133300,9618060,4465,4465,4465,4465,0
20240619,133200,9618060,4465,4465,4465,4465,0
20240619,133100,9618060,4465,4465,4465,4465,1
20240619,133000,9613595,4470,4470,4470,4470,0
20240619,132900,9613595,4470,4470,4470,4470,0
20240619,132800,9613595,4470,4470,4470,4470,0
20240619,132700,9613595,4470,4470,4470,4470,0
20240619,132600,9613595,4470,4470,4470,4470,0
20240619,132500,9613595,4470,4470,4470,4470,0
20240619,132400,9613595,4470,4470,4470,4470,0
20240619,132300,9613595,4470,4470,4470,4470,0
20240619,132200,9613595,4470,4470,4470,4470,0
20240619,132100,9613595,4470,4470,4470,4470,0
20240619,132000,9613595,4470,4470,4470,4470,0
20240619,131900,9613595,4470,4470,4470,4470,0
20240619,131800,9613595,4470,4470,4470,4470,0
20240619,131700,9613595,4470,4470,4470,4470,0
20240619,131600,9613595,4470,4470,4470,4470,0
20240619,131500,9613595,4470,4470,4470,4470,0
20240619,131400,9613595,4470,4470,4470,4470,0
20240619,131300,9613595,4470,4470,4470,4470,0
20240619,131200,9613595,4470,4470,4470,4470,0
20240619,131100,9613595,4470,4470,4470,4470,0
20240619,131000,9613595,4470,4470,4470,4470,0
20240619,130900,9613595,4470,4470,4470,4470,0
20240619,130800,9613595,4470,4470,4470,4470,5
20240619,130700,9591245,4470,4470,4470,4470,0
20240619,130600,9591245,4470,4470,4470,4470,0
20240619,130500,9591245,4470,4470,4470,4470,0
20240619,130400,9591245,4470,4470,4470,4470,0
20240619,130300,9591245,4470,4470,4470,4470,0
20240619,130200,9591245,4470,4470,4470,4470,0
20240619,130100,9591245,4470,4470,4470,4470,0
20240619,130000,9591245,4470,4470,4470,4470,0
20240619,125900,9591245,4470,4470,4470,4470,0
20240619,125800,9591245,4470,4470,4470,4470,0
20240619,125700,9591245,4470,4470,4470,4470,0
20240619,125600,9591245,4470,4470,4470,4470,0
20240619,125500,9591245,4470,4470,4470,4470,0
20240619,125400,9591245,4470,4470,4470,4470,0
20240619,125300,9591245,4470,4470,4470,4470,0
20240619,125200,9591245,4470,4470,4470,4470,0
20240619,125100,9591245,4470,4470,4470,4470,0
20240619,125000,9591245,4470,4470,4470,4470,0
20240619,124900,9591245,4470,4470,4470,4470,0
20240619,124800,9591245,4470,4470,4470,4470,0
20240619,124700,9591245,4470,4470,4470,4470,0
20240619,124600,9591245,4470,4470,4470,4470,0
20240619,124500,9591245,4470,4470,4470,4470,0
20240619,124400,9591245,4470,4470,4470,4470,0
20240619,124300,9591245,4470,4470,4470,4470,0
20240619,124200,9591245,4470,4470,4470,4470,0
20240619,124100,9591245,4470,4470,4470,4470,0
20240619,124000,9591245,4470,4470,4470,4470,0
20240619,123900,9591245,4470,4470,4470,4470,0
20240619,123800,9591245,4470,4470,4470,4470,0
20240619,123700,9591245,4470,4470,4470,4470,0
20240619,123600,9591245,4470,4470,4470,4470,0
20240619,123500,9591245,4470,4470,4470,4470,0
20240619,123400,9591245,4470,4470,4470,4470,0
20240619,123300,9591245,4470,4470,4470,4470,0
20240619,123200,9591245,4470,4470,4470,4470,0
20240619,123100,9591245,4470,4470,4470,4470,0
20240619,123000,9591245,4470,4470,4470,4470,0
20240619,122900,9591245,4470,4470,4470,4470,0
20240619,122800,9591245,4470,4470,4470,4470,0
20240619,122700,9591245,4470,4470,4470,4470,0
20240619,122600,9591245,4470,4470,4470,4470,0
20240619,122500,9591245,4470,4470,4470,4470,0
20240619,122400,9591245,4470,4470,4470,4470,0
20240619,122300,9591245,4470,4470,4470,4470,0
20240619,122200,9591245,4470,4470,4470,4470,0
20240619,122100,9591245,4470,4470,4470,4470,0
20240619,122000,9591245,4470,4470,4470,4470,0
20240619,121900,9591245,4470,4470,4470,4470,0
20240619,121800,9591245,4470,4470,4470,4470,0
20240619,121700,9591245,4470,4470,4470,4470,5
20240619,121600,9568895,4475,4475,4475,4475,0
20240619,121500,9568895,4475,4475,4475,4475,0
20240619,121400,9568895,4475,4475,4475,4475,0
20240619,121300,9568895,4475,4475,4475,4475,0
20240619,121200,9568895,4475,4475,4475,4475,0
20240619,121100,9568895,4475,4475,4475,4475,0
20240619,121000,9568895,4475,4475,4475,4475,0
20240619,120900,9568895,4475,4475,4475,4475,0
20240619,120800,9568895,4475,4470,4475,4470,57
20240619,120700,9314100,4470,4470,4470,4470,0
20240619,120600,9314100,4470,4470,4470,4470,0
20240619,120500,9314100,4470,4470,4470,4470,0
20240619,120400,9314100,4470,4470,4470,4470,47
20240619,120300,9104010,4475,4475,4475,4475,0
20240619,120200,9104010,4475,4475,4475,4475,57
20240619,120100,8848935,4470,4470,4470,4470,0
20240619,120000,8848935,4470,4470,4470,4470,0
20240619,115900,8848935,4470,4470,4470,4470,0
20240619,115800,8848935,4470,4470,4470,4470,0
20240619,115700,8848935,4470,4470,4470,4470,0
20240619,115600,8848935,4470,4470,4470,4470,0
20240619,115500,8848935,4470,4470,4470,4470,0
20240619,115400,8848935,4470,4470,4470,4470,0
20240619,115300,8848935,4470,4470,4470,4470,0
20240619,115200,8848935,4470,4470,4470,4470,0
20240619,115100,8848935,4470,4470,4470,4470,0
20240619,115000,8848935,4470,4470,4470,4470,0
20240619,114900,8848935,4470,4470,4470,4470,0
20240619,114800,8848935,4470,4470,4470,4470,0
20240619,114700,8848935,4470,4470,4470,4470,0
20240619,114600,8848935,4470,4470,4470,4470,0
20240619,114500,8848935,4470,4470,4470,4470,0
20240619,114400,8848935,4470,4470,4470,4470,0
20240619,114300,8848935,4470,4470,4470,4470,0
20240619,114200,8848935,4470,4470,4470,4470,0
20240619,114100,8848935,4470,4470,4470,4470,0
20240619,114000,8848935,4470,4470,4470,4470,0
20240619,113900,8848935,4470,4470,4470,4470,0
20240619,113800,8848935,4470,4470,4470,4470,0
20240619,113700,8848935,4470,4470,4470,4470,0
20240619,113600,8848935,4470,4470,4470,4470,0
20240619,113500,8848935,4470,4470,4470,4470,0
20240619,113400,8848935,4470,4470,4470,4470,0
20240619,113300,8848935,4470,4470,4470,4470,0
20240619,113200,8848935,4470,4470,4470,4470,0
20240619,113100,8848935,4470,4470,4470,4470,0
20240619,113000,8848935,4470,4470,4470,4470,0
20240619,112900,8848935,4470,4470,4470,4470,0
20240619,112800,8848935,4470,4470,4470,4470,0
20240619,112700,8848935,4470,4470,4470,4470,0
20240619,112600,8848935,4470,4470,4470,4470,0
20240619,112500,8848935,4470,4470,4470,4470,0
20240619,112400,8848935,4470,4470,4470,4470,0
20240619,112300,8848935,4470,4470,4470,4470,0
20240619,112200,8848935,4470,4470,4470,4470,0
20240619,112100,8848935,4470,4470,4470,4470,55
20240619,112000,8603085,4475,4475,4475,4475,0
20240619,111900,8603085,4475,4475,4475,4475,0
20240619,111800,8603085,4475,4475,4475,4475,10
20240619,111700,8558335,4470,4470,4470,4470,0
20240619,111600,8558335,4470,4470,4470,4470,0
20240619,111500,8558335,4470,4470,4470,4470,6
20240619,111400,8531515,4470,4475,4475,4470,319
20240619,111300,7105540,4475,4475,4475,4475,0
20240619,111200,7105540,4475,4475,4475,4475,0
20240619,111100,7105540,4475,4475,4475,4475,0
20240619,111000,7105540,4475,4475,4475,4475,470
20240619,110900,5002290,4480,4480,4480,4480,0
20240619,110800,5002290,4480,4480,4480,4480,0
20240619,110700,5002290,4480,4480,4480,4480,0
20240619,110600,5002290,4480,4480,4480,4480,0
20240619,110500,5002290,4480,4480,4480,4480,0
20240619,110400,5002290,4480,4480,4480,4480,0
20240619,110300,5002290,4480,4480,4480,4480,0
20240619,110200,5002290,4480,4480,4480,4480,0
20240619,110100,5002290,4480,4480,4480,4480,0
20240619,110000,5002290,4480,4480,4480,4480,0
20240619,105900,5002290,4480,4480,4480,4480,0
20240619,105800,5002290,4480,4480,4480,4480,0
20240619,105700,5002290,4480,4480,4480,4480,0
20240619,105600,5002290,4480,4480,4480,4480,0
20240619,105500,5002290,4480,4480,4480,4480,0
20240619,105400,5002290,4480,4480,4480,4480,0
20240619,105300,5002290,4480,4480,4480,4480,0
20240619,105200,5002290,4480,4480,4480,4480,0
20240619,105100,5002290,4480,4480,4480,4480,0
20240619,105000,5002290,4480,4480,4480,4480,0
20240619,104900,5002290,4480,4480,4480,4480,0
20240619,104800,5002290,4480,4480,4480,4480,0
20240619,104700,5002290,4480,4480,4480,4480,0
20240619,104600,5002290,4480,4480,4480,4480,0
20240619,104500,5002290,4480,4480,4480,4480,0
20240619,104400,5002290,4480,4480,4480,4480,0
20240619,104300,5002290,4480,4480,4480,4480,32
20240619,104200,4858930,4470,4470,4470,4470,0
20240619,104100,4858930,4470,4470,4470,4470,0
20240619,104000,4858930,4470,4470,4470,4470,0
20240619,103900,4858930,4470,4470,4470,4470,0
20240619,103800,4858930,4470,4470,4470,4470,0
20240619,103700,4858930,4470,4470,4470,4470,0
20240619,103600,4858930,4470,4470,4470,4470,0
20240619,103500,4858930,4470,4470,4470,4470,0
20240619,103400,4858930,4470,4470,4470,4470,0
20240619,103300,4858930,4470,4470,4470,4470,0
20240619,103200,4858930,4470,4470,4470,4470,0
20240619,103100,4858930,4470,4470,4470,4470,0
20240619,103000,4858930,4470,4470,4470,4470,0
20240619,102900,4858930,4470,4470,4470,4470,0
20240619,102800,4858930,4470,4470,4470,4470,0
20240619,102700,4858930,4470,4470,4470,4470,0
20240619,102600,4858930,4470,4470,4470,4470,10
20240619,102500,4814230,4470,4470,4470,4470,0
20240619,102400,4814230,4470,4470,4470,4470,0
20240619,102300,4814230,4470,4470,4470,4470,0
20240619,102200,4814230,4470,4470,4470,4470,0
20240619,102100,4814230,4470,4470,4470,4470,0
20240619,102000,4814230,4470,4470,4470,4470,0
20240619,101900,4814230,4470,4470,4470,4470,0
20240619,101800,4814230,4470,4470,4470,4470,0
20240619,101700,4814230,4470,4470,4470,4470,0
20240619,101600,4814230,4470,4470,4470,4470,0
20240619,101500,4814230,4470,4470,4470,4470,0
20240619,101400,4814230,4470,4470,4470,4470,0
20240619,101300,4814230,4470,4470,4470,4470,0
20240619,101200,4814230,4470,4470,4470,4470,0
20240619,101100,4814230,4470,4470,4470,4470,0
20240619,101000,4814230,4470,4470,4470,4470,0
20240619,100900,4814230,4470,4470,4470,4470,0
20240619,100800,4814230,4470,4470,4470,4470,0
20240619,100700,4814230,4470,4470,4470,4470,0
20240619,100600,4814230,4470,4470,4470,4470,0
20240619,100500,4814230,4470,4470,4470,4470,0
20240619,100400,4814230,4470,4470,4470,4470,0
20240619,100300,4814230,4470,4470,4470,4470,0
20240619,100200,4814230,4470,4470,4470,4470,0
20240619,100100,4814230,4470,4470,4470,4470,693
20240619,100000,1716520,4460,4460,4460,4460,0
20240619,095900,1716520,4460,4460,4460,4460,0
20240619,095800,1716520,4460,4460,4460,4460,0
20240619,095700,1716520,4460,4460,4460,4460,0
20240619,095600,1716520,4460,4460,4460,4460,0
20240619,095500,1716520,4460,4460,4460,4460,0
20240619,095400,1716520,4460,4460,4460,4460,0
20240619,095300,1716520,4460,4460,4460,4460,0
20240619,095200,1716520,4460,4460,4460,4460,0
20240619,095100,1716520,4460,4460,4460,4460,0
20240619,095000,1716520,4460,4460,4460,4460,0
20240619,094900,1716520,4460,4460,4460,4460,12
20240619,094800,1663000,4450,4450,4450,4450,0
20240619,094700,1663000,4450,4450,4450,4450,0
20240619,094600,1663000,4450,4450,4450,4450,0
20240619,094500,1663000,4450,4450,4450,4450,0
20240619,094400,1663000,4450,4450,4450,4450,0
20240619,094300,1663000,4450,4450,4450,4450,0
20240619,094200,1663000,4450,4450,4450,4450,0
20240619,094100,1663000,4450,4450,4450,4450,114
20240619,094000,1155700,4445,4445,4445,4445,5
20240619,093900,1133475,4445,4445,4445,4445,0
20240619,093800,1133475,4445,4445,4445,4445,0
20240619,093700,1133475,4445,4445,4445,4445,0
20240619,093600,1133475,4445,4445,4445,4445,39
20240619,093500,960120,4445,4445,4445,4445,0
20240619,093400,960120,4445,4445,4445,4445,0
20240619,093300,960120,4445,4445,4445,4445,0
20240619,093200,960120,4445,4445,4445,4445,0
20240619,093100,960120,4445,4445,4445,4445,0
20240619,093000,960120,4445,4445,4445,4445,0
20240619,092900,960120,4445,4445,4445,4445,0
20240619,092800,960120,4445,4445,4445,4445,0
20240619,092700,960120,4445,4445,4445,4445,0
20240619,092600,960120,4445,4445,4445,4445,0
20240619,092500,960120,4445,4445,4445,4445,0
20240619,092400,960120,4445,4445,4445,4445,0
20240619,092300,960120,4445,4445,4445,4445,0
20240619,092200,960120,4445,4445,4445,4445,0
20240619,092100,960120,4445,4445,4445,4445,0
20240619,092000,960120,4445,4445,4445,4445,0
20240619,091900,960120,4445,4445,4445,4445,0
20240619,091800,960120,4445,4445,4445,4445,0
20240619,091700,960120,4445,4445,4445,4445,0
20240619,091600,960120,4445,4445,4445,4445,0
20240619,091500,960120,4445,4445,4445,4445,0
20240619,091400,960120,4445,4445,4445,4445,3
20240619,091300,946785,4400,4400,4400,4400,0
20240619,091200,946785,4400,4400,4400,4400,0
20240619,091100,946785,4400,4400,4400,4400,0
20240619,091000,946785,4400,4400,4400,4400,0
20240619,090900,946785,4400,4400,4400,4400,4
20240619,090800,929185,4395,4395,4395,4395,0
20240619,090700,929185,4395,4395,4395,4395,0
20240619,090600,929185,4395,4395,4395,4395,0
20240619,090500,929185,4395,4395,4395,4395,0
20240619,090400,929185,4395,4395,4395,4395,0
20240619,090300,929185,4395,4395,4395,4395,0
20240619,090200,929185,4395,4395,4395,4395,27
20240619,090100,810520,4405,4405,4405,4405,70
20240619,090000,502170,4405,4405,4405,4405,114