KissMeData/024120/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191100,234118150,4305,4305,4305,4305,612
20240709,191000,234118150,4305,4305,4305,4305,0
20240709,190900,234118150,4305,4305,4305,4305,0
20240709,190800,234118150,4305,4305,4305,4305,0
20240709,190700,234118150,4305,4305,4305,4305,0
20240709,190600,234118150,4305,4305,4305,4305,0
20240709,190500,234118150,4305,4305,4305,4305,0
20240709,190400,234118150,4305,4305,4305,4305,0
20240709,190300,234118150,4305,4305,4305,4305,0
20240709,190200,234118150,4305,4305,4305,4305,0
20240709,190100,234118150,4305,4305,4305,4305,0
20240709,190000,234118150,4305,4305,4305,4305,0
20240709,185900,234118150,4305,4305,4305,4305,0
20240709,185800,234118150,4305,4305,4305,4305,0
20240709,185700,234118150,4305,4305,4305,4305,0
20240709,185600,234118150,4305,4305,4305,4305,0
20240709,185500,234118150,4305,4305,4305,4305,0
20240709,185400,234118150,4305,4305,4305,4305,0
20240709,185300,234118150,4305,4305,4305,4305,0
20240709,185200,234118150,4305,4305,4305,4305,0
20240709,185100,234118150,4305,4305,4305,4305,0
20240709,185000,234118150,4305,4305,4305,4305,0
20240709,184900,234118150,4305,4305,4305,4305,0
20240709,184800,234118150,4305,4305,4305,4305,0
20240709,184700,234118150,4305,4305,4305,4305,0
20240709,184600,234118150,4305,4305,4305,4305,0
20240709,184500,234118150,4305,4305,4305,4305,0
20240709,184400,234118150,4305,4305,4305,4305,0
20240709,184300,234118150,4305,4305,4305,4305,0
20240709,184200,234118150,4305,4305,4305,4305,0
20240709,184100,234118150,4305,4305,4305,4305,612
20240709,184000,234118150,4305,4305,4305,4305,0
20240709,183900,234118150,4305,4305,4305,4305,0
20240709,183800,234118150,4305,4305,4305,4305,0
20240709,183700,234118150,4305,4305,4305,4305,0
20240709,183600,234118150,4305,4305,4305,4305,0
20240709,183500,234118150,4305,4305,4305,4305,0
20240709,183400,234118150,4305,4305,4305,4305,0
20240709,183300,234118150,4305,4305,4305,4305,0
20240709,183200,234118150,4305,4305,4305,4305,0
20240709,183100,234118150,4305,4305,4305,4305,0
20240709,183000,234118150,4305,4305,4305,4305,0
20240709,182900,234118150,4305,4305,4305,4305,0
20240709,182800,234118150,4305,4305,4305,4305,0
20240709,182700,234118150,4305,4305,4305,4305,0
20240709,182600,234118150,4305,4305,4305,4305,0
20240709,182500,234118150,4305,4305,4305,4305,0
20240709,182400,234118150,4305,4305,4305,4305,0
20240709,182300,234118150,4305,4305,4305,4305,0
20240709,182200,234118150,4305,4305,4305,4305,0
20240709,182100,234118150,4305,4305,4305,4305,0
20240709,182000,234118150,4305,4305,4305,4305,0
20240709,181900,234118150,4305,4305,4305,4305,0
20240709,181800,234118150,4305,4305,4305,4305,0
20240709,181700,234118150,4305,4305,4305,4305,0
20240709,181600,234118150,4305,4305,4305,4305,0
20240709,181500,234118150,4305,4305,4305,4305,0
20240709,181400,234118150,4305,4305,4305,4305,0
20240709,181300,234118150,4305,4305,4305,4305,0
20240709,181200,234118150,4305,4305,4305,4305,0
20240709,181100,234118150,4305,4305,4305,4305,612
20240709,181000,234118150,4305,4305,4305,4305,0
20240709,180900,234118150,4305,4305,4305,4305,0
20240709,180800,234118150,4305,4305,4305,4305,0
20240709,180700,234118150,4305,4305,4305,4305,0
20240709,180600,234118150,4305,4305,4305,4305,0
20240709,180500,234118150,4305,4305,4305,4305,0
20240709,180400,234118150,4305,4305,4305,4305,0
20240709,180300,234118150,4305,4305,4305,4305,0
20240709,180200,234118150,4305,4305,4305,4305,0
20240709,180100,234118150,4305,4305,4305,4305,0
20240709,180000,234118150,4305,4305,4305,4305,0
20240709,175900,234118150,4305,4305,4305,4305,0
20240709,175800,234118150,4305,4305,4305,4305,0
20240709,175700,234118150,4305,4305,4305,4305,0
20240709,175600,234118150,4305,4305,4305,4305,0
20240709,175500,234118150,4305,4305,4305,4305,0
20240709,175400,234118150,4305,4305,4305,4305,0
20240709,175300,234118150,4305,4305,4305,4305,0
20240709,175200,234118150,4305,4305,4305,4305,0
20240709,175100,234118150,4305,4305,4305,4305,0
20240709,175000,234118150,4305,4305,4305,4305,0
20240709,174900,234118150,4305,4305,4305,4305,0
20240709,174800,234118150,4305,4305,4305,4305,0
20240709,174700,234118150,4305,4305,4305,4305,0
20240709,174600,234118150,4305,4305,4305,4305,0
20240709,174500,234118150,4305,4305,4305,4305,0
20240709,174400,234118150,4305,4305,4305,4305,0
20240709,174300,234118150,4305,4305,4305,4305,0
20240709,174200,234118150,4305,4305,4305,4305,0
20240709,174100,234118150,4305,4305,4305,4305,612
20240709,174000,234118150,4305,4305,4305,4305,0
20240709,173900,234118150,4305,4305,4305,4305,0
20240709,173800,234118150,4305,4305,4305,4305,0
20240709,173700,234118150,4305,4305,4305,4305,0
20240709,173600,234118150,4305,4305,4305,4305,0
20240709,173500,234118150,4305,4305,4305,4305,0
20240709,173400,234118150,4305,4305,4305,4305,0
20240709,173300,234118150,4305,4305,4305,4305,0
20240709,173200,234118150,4305,4305,4305,4305,0
20240709,173100,234118150,4305,4305,4305,4305,0
20240709,173000,234118150,4305,4305,4305,4305,0
20240709,172900,234118150,4305,4305,4305,4305,0
20240709,172800,234118150,4305,4305,4305,4305,0
20240709,172700,234118150,4305,4305,4305,4305,0
20240709,172600,234118150,4305,4305,4305,4305,0
20240709,172500,234118150,4305,4305,4305,4305,0
20240709,172400,234118150,4305,4305,4305,4305,0
20240709,172300,234118150,4305,4305,4305,4305,0
20240709,172200,234118150,4305,4305,4305,4305,0
20240709,172100,234118150,4305,4305,4305,4305,0
20240709,172000,234118150,4305,4305,4305,4305,0
20240709,171900,234118150,4305,4305,4305,4305,0
20240709,171800,234118150,4305,4305,4305,4305,0
20240709,171700,234118150,4305,4305,4305,4305,0
20240709,171600,234118150,4305,4305,4305,4305,0
20240709,171500,234118150,4305,4305,4305,4305,0
20240709,171400,234118150,4305,4305,4305,4305,0
20240709,171300,234118150,4305,4305,4305,4305,0
20240709,171200,234118150,4305,4305,4305,4305,0
20240709,171100,234118150,4305,4305,4305,4305,612
20240709,171000,234118150,4305,4305,4305,4305,0
20240709,170900,234118150,4305,4305,4305,4305,0
20240709,170800,234118150,4305,4305,4305,4305,0
20240709,170700,234118150,4305,4305,4305,4305,0
20240709,170600,234118150,4305,4305,4305,4305,0
20240709,170500,234118150,4305,4305,4305,4305,0
20240709,170400,234118150,4305,4305,4305,4305,0
20240709,170300,234118150,4305,4305,4305,4305,0
20240709,170200,234118150,4305,4305,4305,4305,0
20240709,170100,234118150,4305,4305,4305,4305,0
20240709,170000,234118150,4305,4305,4305,4305,0
20240709,165900,234118150,4305,4305,4305,4305,0
20240709,165800,234118150,4305,4305,4305,4305,0
20240709,165700,234118150,4305,4305,4305,4305,0
20240709,165600,234118150,4305,4305,4305,4305,0
20240709,165500,234118150,4305,4305,4305,4305,0
20240709,165400,234118150,4305,4305,4305,4305,0
20240709,165300,234118150,4305,4305,4305,4305,0
20240709,165200,234118150,4305,4305,4305,4305,0
20240709,165100,234118150,4305,4305,4305,4305,0
20240709,165000,234118150,4305,4305,4305,4305,0
20240709,164900,234118150,4305,4305,4305,4305,0
20240709,164800,234118150,4305,4305,4305,4305,0
20240709,164700,234118150,4305,4305,4305,4305,0
20240709,164600,234118150,4305,4305,4305,4305,0
20240709,164500,234118150,4305,4305,4305,4305,0
20240709,164400,234118150,4305,4305,4305,4305,0
20240709,164300,234118150,4305,4305,4305,4305,0
20240709,164200,234118150,4305,4305,4305,4305,0
20240709,164100,234118150,4305,4305,4305,4305,612
20240709,164000,234118150,4305,4305,4305,4305,0
20240709,163900,234118150,4305,4305,4305,4305,0
20240709,163800,234118150,4305,4305,4305,4305,0
20240709,163700,234118150,4305,4305,4305,4305,0
20240709,163600,234118150,4305,4305,4305,4305,0
20240709,163500,234118150,4305,4305,4305,4305,0
20240709,163400,234118150,4305,4305,4305,4305,0
20240709,163300,234118150,4305,4305,4305,4305,0
20240709,163200,234118150,4305,4305,4305,4305,0
20240709,163100,234118150,4305,4305,4305,4305,0
20240709,163000,234118150,4305,4305,4305,4305,0
20240709,162900,234118150,4305,4305,4305,4305,0
20240709,162800,234118150,4305,4305,4305,4305,0
20240709,162700,234118150,4305,4305,4305,4305,0
20240709,162600,234118150,4305,4305,4305,4305,0
20240709,162500,234118150,4305,4305,4305,4305,0
20240709,162400,234118150,4305,4305,4305,4305,0
20240709,162300,234118150,4305,4305,4305,4305,0
20240709,162200,234118150,4305,4305,4305,4305,0
20240709,162100,234118150,4305,4305,4305,4305,0
20240709,162000,234118150,4305,4305,4305,4305,0
20240709,161900,234118150,4305,4305,4305,4305,0
20240709,161800,234118150,4305,4305,4305,4305,0
20240709,161700,234118150,4305,4305,4305,4305,0
20240709,161600,234118150,4305,4305,4305,4305,0
20240709,161500,234118150,4305,4305,4305,4305,0
20240709,161400,234118150,4305,4305,4305,4305,0
20240709,161300,234118150,4305,4305,4305,4305,0
20240709,161200,234118150,4305,4305,4305,4305,0
20240709,161100,234118150,4305,4305,4305,4305,612
20240709,161000,234118150,4305,4305,4305,4305,0
20240709,160900,234118150,4305,4305,4305,4305,0
20240709,160800,234118150,4305,4305,4305,4305,0
20240709,160700,234118150,4305,4305,4305,4305,0
20240709,160600,234118150,4305,4305,4305,4305,0
20240709,160500,234118150,4305,4305,4305,4305,0
20240709,160400,234118150,4305,4305,4305,4305,0
20240709,160300,234118150,4305,4305,4305,4305,0
20240709,160200,234118150,4305,4305,4305,4305,0
20240709,160100,234118150,4305,4305,4305,4305,0
20240709,160000,234118150,4305,4305,4305,4305,0
20240709,155900,234118150,4305,4305,4305,4305,0
20240709,155800,234118150,4305,4305,4305,4305,0
20240709,155700,234118150,4305,4305,4305,4305,0
20240709,155600,234118150,4305,4305,4305,4305,0
20240709,155500,234118150,4305,4305,4305,4305,0
20240709,155400,234118150,4305,4305,4305,4305,0
20240709,155300,234118150,4305,4305,4305,4305,0
20240709,155200,234118150,4305,4305,4305,4305,0
20240709,155100,234118150,4305,4305,4305,4305,0
20240709,155000,234118150,4305,4305,4305,4305,0
20240709,154900,234118150,4305,4305,4305,4305,0
20240709,154800,234118150,4305,4305,4305,4305,0
20240709,154700,234118150,4305,4305,4305,4305,0
20240709,154600,234118150,4305,4305,4305,4305,0
20240709,154500,234118150,4305,4305,4305,4305,0
20240709,154400,234118150,4305,4305,4305,4305,0
20240709,154300,234118150,4305,4305,4305,4305,0
20240709,154200,234118150,4305,4305,4305,4305,0
20240709,154100,234118150,4305,4305,4305,4305,612
20240709,154000,234118150,4305,4305,4305,4305,0
20240709,153900,234118150,4305,4305,4305,4305,0
20240709,153800,234118150,4305,4305,4305,4305,0
20240709,153700,234118150,4305,4305,4305,4305,0
20240709,153600,234118150,4305,4305,4305,4305,0
20240709,153500,234118150,4305,4305,4305,4305,0
20240709,153400,234118150,4305,4305,4305,4305,0
20240709,153300,234118150,4305,4305,4305,4305,0
20240709,153200,234118150,4305,4305,4305,4305,0
20240709,153100,234118150,4305,4305,4305,4305,0
20240709,153000,234118150,4305,4305,4305,4305,612
20240709,152900,231483490,4315,4315,4315,4315,0
20240709,152800,231483490,4315,4315,4315,4315,0
20240709,152700,231483490,4315,4315,4315,4315,0
20240709,152600,231483490,4315,4315,4315,4315,0
20240709,152500,231483490,4315,4315,4315,4315,0
20240709,152400,231483490,4315,4315,4315,4315,0
20240709,152300,231483490,4315,4315,4315,4315,0
20240709,152200,231483490,4315,4315,4315,4315,0
20240709,152100,231483490,4315,4315,4315,4315,0
20240709,152000,231483490,4315,4315,4315,4315,0
20240709,151900,231483490,4315,4315,4315,4315,0
20240709,151800,231483490,4315,4315,4315,4315,280
20240709,151700,230275290,4305,4305,4305,4305,0
20240709,151600,230275290,4305,4305,4305,4305,0
20240709,151500,230275290,4305,4305,4305,4305,67
20240709,151400,229986855,4305,4305,4305,4305,118
20240709,151300,229478865,4315,4310,4315,4310,70
20240709,151200,229177150,4305,4305,4305,4305,51
20240709,151100,228957595,4300,4300,4300,4300,20
20240709,151000,228871595,4300,4300,4300,4300,105
20240709,150900,228420095,4300,4300,4300,4300,0
20240709,150800,228420095,4300,4300,4300,4300,0
20240709,150700,228420095,4300,4300,4300,4300,0
20240709,150600,228420095,4300,4300,4300,4300,0
20240709,150500,228420095,4300,4300,4300,4300,0
20240709,150400,228420095,4300,4300,4300,4300,0
20240709,150300,228420095,4300,4300,4300,4300,0
20240709,150200,228420095,4300,4300,4300,4300,4
20240709,150100,228402895,4300,4300,4300,4300,0
20240709,150000,228402895,4300,4300,4300,4300,0
20240709,145900,228402895,4300,4305,4305,4300,52
20240709,145800,228179210,4315,4315,4315,4315,0
20240709,145700,228179210,4315,4315,4315,4315,0
20240709,145600,228179210,4315,4315,4315,4305,20
20240709,145500,228093085,4335,4335,4335,4335,1
20240709,145400,228088750,4340,4340,4340,4340,0
20240709,145300,228088750,4340,4315,4340,4305,1137
20240709,145200,223189705,4315,4315,4315,4315,499
20240709,145100,221036520,4315,4315,4315,4315,0
20240709,145000,221036520,4315,4315,4315,4315,140
20240709,144900,220432420,4340,4340,4340,4340,0
20240709,144800,220432420,4340,4340,4340,4340,0
20240709,144700,220432420,4340,4320,4340,4320,581
20240709,144600,217922100,4340,4340,4340,4340,0
20240709,144500,217922100,4340,4340,4340,4340,0
20240709,144400,217922100,4340,4340,4340,4340,13
20240709,144300,217865680,4320,4320,4320,4320,0
20240709,144200,217865680,4320,4320,4320,4320,0
20240709,144100,217865680,4320,4320,4320,4320,197
20240709,144000,217014640,4320,4320,4320,4320,0
20240709,143900,217014640,4320,4320,4320,4320,0
20240709,143800,217014640,4320,4320,4320,4320,0
20240709,143700,217014640,4320,4320,4320,4320,1
20240709,143600,217010320,4340,4340,4340,4340,0
20240709,143500,217010320,4340,4340,4340,4340,0
20240709,143400,217010320,4340,4340,4340,4340,200
20240709,143300,216142320,4345,4345,4345,4345,0
20240709,143200,216142320,4345,4340,4345,4340,140
20240709,143100,215534120,4345,4345,4345,4345,0
20240709,143000,215534120,4345,4345,4345,4345,0
20240709,142900,215534120,4345,4345,4345,4345,0
20240709,142800,215534120,4345,4315,4345,4315,84
20240709,142700,215171270,4315,4315,4315,4315,20
20240709,142600,215084970,4305,4305,4305,4305,375
20240709,142500,213470595,4310,4315,4315,4310,2006
20240709,142400,204824230,4350,4350,4350,4350,0
20240709,142300,204824230,4350,4350,4350,4350,0
20240709,142200,204824230,4350,4350,4350,4350,0
20240709,142100,204824230,4350,4350,4350,4350,0
20240709,142000,204824230,4350,4350,4350,4350,0
20240709,141900,204824230,4350,4320,4350,4320,198
20240709,141800,203963805,4300,4335,4335,4300,674
20240709,141700,201051095,4350,4350,4350,4350,200
20240709,141600,200181095,4350,4335,4350,4335,17
20240709,141500,200107370,4335,4335,4335,4335,50
20240709,141400,199890620,4330,4330,4330,4330,14
20240709,141300,199830000,4335,4345,4345,4335,352
20240709,141200,198303205,4340,4340,4340,4340,0
20240709,141100,198303205,4340,4360,4360,4340,1067
20240709,141000,193659885,4360,4360,4360,4360,2
20240709,140900,193651165,4360,4355,4410,4350,3152
20240709,140800,179812630,4385,4390,4390,4385,475
20240709,140700,177728530,4390,4345,4390,4320,4697
20240709,140600,157144980,4340,4305,4340,4305,329
20240709,140500,155722705,4300,4300,4300,4300,0
20240709,140400,155722705,4300,4315,4315,4300,1057
20240709,140300,151169280,4315,4315,4315,4315,500
20240709,140200,149011780,4315,4315,4315,4315,0
20240709,140100,149011780,4315,4320,4320,4315,43
20240709,140000,148826120,4325,4335,4335,4295,21
20240709,135900,148735575,4335,4335,4350,4295,118
20240709,135800,148224230,4335,4325,4335,4325,119
20240709,135700,147708945,4290,4290,4290,4290,0
20240709,135600,147708945,4290,4290,4290,4290,260
20240709,135500,146593545,4295,4315,4325,4295,2518
20240709,135400,135726445,4315,4315,4315,4310,2030
20240709,135300,126967620,4320,4320,4320,4320,24
20240709,135200,126863940,4320,4315,4320,4315,244
20240709,135100,125810925,4315,4295,4315,4295,76
20240709,135000,125483345,4320,4320,4340,4320,697
20240709,134900,122468365,4320,4330,4330,4290,257
20240709,134800,121358105,4330,4300,4340,4290,3414
20240709,134700,106550670,4305,4310,4330,4305,393
20240709,134600,104852370,4310,4315,4315,4310,264
20240709,134500,103713365,4310,4290,4310,4290,237
20240709,134400,102692635,4295,4300,4300,4295,700
20240709,134300,99685135,4300,4285,4300,4285,100
20240709,134200,99255595,4280,4280,4280,4280,72
20240709,134100,98947435,4240,4230,4280,4225,4930
20240709,134000,78022605,4235,4235,4235,4235,0
20240709,133900,78022605,4235,4235,4235,4235,0
20240709,133800,78022605,4235,4235,4235,4235,70
20240709,133700,77726155,4235,4235,4235,4235,0
20240709,133600,77726155,4235,4235,4235,4235,0
20240709,133500,77726155,4235,4235,4235,4235,0
20240709,133400,77726155,4235,4235,4235,4235,0
20240709,133300,77726155,4235,4235,4235,4235,700
20240709,133200,74761655,4230,4230,4230,4230,0
20240709,133100,74761655,4230,4230,4230,4230,0
20240709,133000,74761655,4230,4230,4230,4230,0
20240709,132900,74761655,4230,4220,4230,4220,56
20240709,132800,74524835,4220,4220,4220,4220,994
20240709,132700,70330155,4235,4235,4235,4235,0
20240709,132600,70330155,4235,4235,4235,4235,0
20240709,132500,70330155,4235,4235,4235,4235,0
20240709,132400,70330155,4235,4235,4235,4235,0
20240709,132300,70330155,4235,4235,4235,4235,0
20240709,132200,70330155,4235,4235,4235,4235,0
20240709,132100,70330155,4235,4235,4235,4235,0
20240709,132000,70330155,4235,4235,4235,4235,0
20240709,131900,70330155,4235,4235,4235,4235,0
20240709,131800,70330155,4235,4235,4235,4235,1
20240709,131700,70325920,4210,4210,4210,4210,0
20240709,131600,70325920,4210,4210,4210,4210,0
20240709,131500,70325920,4210,4210,4210,4210,0
20240709,131400,70325920,4210,4210,4210,4210,0
20240709,131300,70325920,4210,4210,4210,4210,0
20240709,131200,70325920,4210,4210,4210,4210,0
20240709,131100,70325920,4210,4210,4210,4210,300
20240709,131000,69062920,4230,4230,4230,4230,0
20240709,130900,69062920,4230,4230,4230,4230,0
20240709,130800,69062920,4230,4230,4230,4230,0
20240709,130700,69062920,4230,4230,4230,4230,0
20240709,130600,69062920,4230,4230,4230,4230,0
20240709,130500,69062920,4230,4230,4230,4230,40
20240709,130400,68893720,4230,4230,4230,4230,0
20240709,130300,68893720,4230,4230,4230,4230,0
20240709,130200,68893720,4230,4230,4230,4230,0
20240709,130100,68893720,4230,4230,4230,4230,0
20240709,130000,68893720,4230,4230,4230,4230,0
20240709,125900,68893720,4230,4230,4230,4230,0
20240709,125800,68893720,4230,4230,4230,4230,0
20240709,125700,68893720,4230,4230,4230,4230,0
20240709,125600,68893720,4230,4230,4230,4230,0
20240709,125500,68893720,4230,4230,4230,4230,7
20240709,125400,68864110,4230,4230,4230,4230,20
20240709,125300,68779510,4230,4230,4230,4230,0
20240709,125200,68779510,4230,4230,4230,4230,0
20240709,125100,68779510,4230,4230,4230,4230,0
20240709,125000,68779510,4230,4230,4230,4230,0
20240709,124900,68779510,4230,4230,4230,4230,0
20240709,124800,68779510,4230,4230,4230,4230,0
20240709,124700,68779510,4230,4230,4230,4230,154
20240709,124600,68128090,4230,4230,4230,4230,0
20240709,124500,68128090,4230,4230,4230,4230,0
20240709,124400,68128090,4230,4230,4230,4230,5
20240709,124300,68106940,4230,4230,4230,4230,0
20240709,124200,68106940,4230,4230,4230,4230,0
20240709,124100,68106940,4230,4230,4230,4230,0
20240709,124000,68106940,4230,4230,4230,4230,19
20240709,123900,68026570,4230,4230,4230,4230,0
20240709,123800,68026570,4230,4230,4230,4230,1
20240709,123700,68022340,4210,4210,4210,4210,0
20240709,123600,68022340,4210,4210,4210,4210,294
20240709,123500,66784600,4215,4215,4215,4215,273
20240709,123400,65633905,4215,4220,4220,4215,500
20240709,123300,63526400,4235,4235,4235,4235,0
20240709,123200,63526400,4235,4235,4235,4235,0
20240709,123100,63526400,4235,4235,4235,4235,0
20240709,123000,63526400,4235,4235,4235,4235,0
20240709,122900,63526400,4235,4235,4235,4235,1
20240709,122800,63522165,4215,4215,4215,4215,0
20240709,122700,63522165,4215,4215,4215,4215,0
20240709,122600,63522165,4215,4215,4215,4215,0
20240709,122500,63522165,4215,4215,4215,4215,0
20240709,122400,63522165,4215,4215,4215,4215,0
20240709,122300,63522165,4215,4215,4215,4215,4
20240709,122200,63505305,4215,4215,4215,4215,50
20240709,122100,63294555,4210,4210,4210,4210,0
20240709,122000,63294555,4210,4210,4210,4210,0
20240709,121900,63294555,4210,4210,4210,4210,0
20240709,121800,63294555,4210,4210,4210,4210,0
20240709,121700,63294555,4210,4210,4210,4210,0
20240709,121600,63294555,4210,4210,4210,4210,0
20240709,121500,63294555,4210,4210,4210,4210,0
20240709,121400,63294555,4210,4210,4210,4210,0
20240709,121300,63294555,4210,4210,4210,4210,0
20240709,121200,63294555,4210,4210,4210,4210,0
20240709,121100,63294555,4210,4210,4210,4210,0
20240709,121000,63294555,4210,4235,4235,4210,2
20240709,120900,63286110,4215,4215,4215,4215,0
20240709,120800,63286110,4215,4215,4215,4215,254
20240709,120700,62215500,4235,4235,4235,4235,2
20240709,120600,62207030,4215,4215,4215,4215,41
20240709,120500,62034215,4215,4215,4215,4215,0
20240709,120400,62034215,4215,4215,4215,4215,0
20240709,120300,62034215,4215,4215,4215,4215,0
20240709,120200,62034215,4215,4215,4215,4215,0
20240709,120100,62034215,4215,4215,4215,4215,0
20240709,120000,62034215,4215,4215,4215,4215,0
20240709,115900,62034215,4215,4215,4215,4215,5
20240709,115800,62013140,4235,4235,4235,4235,0
20240709,115700,62013140,4235,4235,4235,4235,0
20240709,115600,62013140,4235,4235,4235,4235,0
20240709,115500,62013140,4235,4235,4235,4235,0
20240709,115400,62013140,4235,4235,4235,4235,0
20240709,115300,62013140,4235,4235,4235,4235,0
20240709,115200,62013140,4235,4235,4235,4235,0
20240709,115100,62013140,4235,4235,4235,4235,0
20240709,115000,62013140,4235,4235,4235,4235,0
20240709,114900,62013140,4235,4235,4235,4235,0
20240709,114800,62013140,4235,4235,4235,4235,0
20240709,114700,62013140,4235,4235,4235,4235,0
20240709,114600,62013140,4235,4235,4235,4235,500
20240709,114500,59895640,4210,4210,4210,4210,0
20240709,114400,59895640,4210,4210,4210,4210,0
20240709,114300,59895640,4210,4210,4210,4210,0
20240709,114200,59895640,4210,4210,4210,4210,7
20240709,114100,59866170,4210,4210,4210,4210,0
20240709,114000,59866170,4210,4210,4210,4210,100
20240709,113900,59445170,4215,4215,4215,4215,33
20240709,113800,59306075,4240,4240,4240,4240,0
20240709,113700,59306075,4240,4240,4240,4240,0
20240709,113600,59306075,4240,4240,4240,4240,0
20240709,113500,59306075,4240,4240,4240,4240,0
20240709,113400,59306075,4240,4240,4240,4240,0
20240709,113300,59306075,4240,4240,4240,4240,0
20240709,113200,59306075,4240,4240,4240,4240,0
20240709,113100,59306075,4240,4240,4240,4240,0
20240709,113000,59306075,4240,4240,4240,4240,0
20240709,112900,59306075,4240,4240,4240,4240,0
20240709,112800,59306075,4240,4240,4240,4240,0
20240709,112700,59306075,4240,4240,4240,4240,0
20240709,112600,59306075,4240,4240,4240,4240,0
20240709,112500,59306075,4240,4240,4240,4240,0
20240709,112400,59306075,4240,4240,4240,4240,0
20240709,112300,59306075,4240,4235,4240,4235,502
20240709,112200,57178415,4210,4210,4210,4210,0
20240709,112100,57178415,4210,4225,4225,4210,5
20240709,112000,57157335,4235,4230,4235,4230,4
20240709,111900,57140410,4225,4225,4225,4225,0
20240709,111800,57140410,4225,4230,4230,4225,2
20240709,111700,57131955,4230,4230,4230,4230,0
20240709,111600,57131955,4230,4230,4230,4230,0
20240709,111500,57131955,4230,4230,4230,4230,0
20240709,111400,57131955,4230,4230,4230,4230,0
20240709,111300,57131955,4230,4230,4230,4230,0
20240709,111200,57131955,4230,4230,4230,4230,0
20240709,111100,57131955,4230,4230,4230,4230,0
20240709,111000,57131955,4230,4230,4230,4230,0
20240709,110900,57131955,4230,4230,4230,4230,0
20240709,110800,57131955,4230,4230,4230,4230,0
20240709,110700,57131955,4230,4230,4230,4230,1
20240709,110600,57127725,4205,4210,4210,4205,58
20240709,110500,56883785,4235,4235,4235,4235,0
20240709,110400,56883785,4235,4235,4235,4235,0
20240709,110300,56883785,4235,4235,4235,4235,0
20240709,110200,56883785,4235,4235,4235,4235,0
20240709,110100,56883785,4235,4235,4235,4235,0
20240709,110000,56883785,4235,4235,4235,4235,0
20240709,105900,56883785,4235,4235,4235,4235,25
20240709,105800,56777910,4235,4235,4235,4235,1
20240709,105700,56773675,4215,4215,4215,4215,0
20240709,105600,56773675,4215,4215,4215,4215,0
20240709,105500,56773675,4215,4215,4215,4215,1
20240709,105400,56769460,4235,4235,4235,4235,0
20240709,105300,56769460,4235,4235,4235,4235,0
20240709,105200,56769460,4235,4235,4235,4235,2
20240709,105100,56760990,4240,4240,4240,4240,0
20240709,105000,56760990,4240,4240,4240,4240,0
20240709,104900,56760990,4240,4240,4240,4240,0
20240709,104800,56760990,4240,4240,4240,4240,0
20240709,104700,56760990,4240,4240,4240,4240,0
20240709,104600,56760990,4240,4240,4240,4240,0
20240709,104500,56760990,4240,4240,4240,4240,0
20240709,104400,56760990,4240,4240,4240,4240,0
20240709,104300,56760990,4240,4240,4240,4240,0
20240709,104200,56760990,4240,4240,4240,4240,0
20240709,104100,56760990,4240,4240,4240,4240,0
20240709,104000,56760990,4240,4240,4240,4240,0
20240709,103900,56760990,4240,4240,4240,4240,0
20240709,103800,56760990,4240,4240,4240,4240,0
20240709,103700,56760990,4240,4240,4240,4240,0
20240709,103600,56760990,4240,4240,4240,4240,0
20240709,103500,56760990,4240,4240,4240,4240,0
20240709,103400,56760990,4240,4240,4240,4240,0
20240709,103300,56760990,4240,4240,4240,4240,1
20240709,103200,56756750,4240,4240,4240,4240,0
20240709,103100,56756750,4240,4240,4240,4240,0
20240709,103000,56756750,4240,4240,4240,4240,0
20240709,102900,56756750,4240,4240,4240,4240,1
20240709,102800,56752510,4235,4235,4235,4235,0
20240709,102700,56752510,4235,4235,4235,4235,5
20240709,102600,56731335,4240,4240,4240,4240,0
20240709,102500,56731335,4240,4240,4240,4240,0
20240709,102400,56731335,4240,4240,4240,4240,0
20240709,102300,56731335,4240,4240,4240,4240,0
20240709,102200,56731335,4240,4240,4240,4240,0
20240709,102100,56731335,4240,4240,4240,4240,0
20240709,102000,56731335,4240,4240,4240,4240,0
20240709,101900,56731335,4240,4240,4240,4240,0
20240709,101800,56731335,4240,4240,4240,4240,0
20240709,101700,56731335,4240,4240,4240,4240,0
20240709,101600,56731335,4240,4240,4240,4240,1
20240709,101500,56727095,4240,4240,4240,4240,0
20240709,101400,56727095,4240,4240,4240,4240,0
20240709,101300,56727095,4240,4240,4240,4240,0
20240709,101200,56727095,4240,4240,4240,4240,0
20240709,101100,56727095,4240,4240,4240,4240,0
20240709,101000,56727095,4240,4240,4240,4240,0
20240709,100900,56727095,4240,4240,4240,4240,0
20240709,100800,56727095,4240,4240,4240,4240,0
20240709,100700,56727095,4240,4240,4240,4240,50
20240709,100600,56515095,4240,4240,4240,4240,0
20240709,100500,56515095,4240,4240,4240,4240,0
20240709,100400,56515095,4240,4240,4240,4240,0
20240709,100300,56515095,4240,4240,4240,4240,0
20240709,100200,56515095,4240,4240,4240,4240,0
20240709,100100,56515095,4240,4220,4240,4220,34
20240709,100000,56371305,4205,4205,4205,4205,0
20240709,095900,56371305,4205,4210,4210,4205,60
20240709,095800,56119000,4225,4225,4225,4225,0
20240709,095700,56119000,4225,4225,4225,4225,0
20240709,095600,56119000,4225,4225,4225,4225,0
20240709,095500,56119000,4225,4225,4225,4225,0
20240709,095400,56119000,4225,4225,4225,4225,0
20240709,095300,56119000,4225,4225,4225,4225,0
20240709,095200,56119000,4225,4225,4225,4225,0
20240709,095100,56119000,4225,4225,4225,4225,2
20240709,095000,56110550,4200,4200,4200,4200,1388
20240709,094900,50280950,4200,4230,4230,4195,614
20240709,094800,47702125,4200,4200,4200,4200,6000
20240709,094700,22502125,4200,4200,4200,4200,1
20240709,094600,22497925,4200,4200,4200,4200,0
20240709,094500,22497925,4200,4230,4230,4200,3000
20240709,094400,9877585,4250,4250,4250,4250,0
20240709,094300,9877585,4250,4250,4250,4250,0
20240709,094200,9877585,4250,4250,4250,4250,0
20240709,094100,9877585,4250,4250,4250,4250,0
20240709,094000,9877585,4250,4250,4250,4250,0
20240709,093900,9877585,4250,4250,4250,4250,0
20240709,093800,9877585,4250,4250,4250,4250,0
20240709,093700,9877585,4250,4250,4250,4250,0
20240709,093600,9877585,4250,4250,4250,4250,0
20240709,093500,9877585,4250,4250,4250,4250,0
20240709,093400,9877585,4250,4250,4250,4250,7
20240709,093300,9847835,4250,4250,4250,4250,0
20240709,093200,9847835,4250,4250,4250,4250,0
20240709,093100,9847835,4250,4250,4250,4250,0
20240709,093000,9847835,4250,4250,4250,4250,0
20240709,092900,9847835,4250,4250,4250,4250,0
20240709,092800,9847835,4250,4250,4250,4250,98
20240709,092700,9431335,4250,4250,4250,4250,0
20240709,092600,9431335,4250,4250,4250,4250,100
20240709,092500,9006335,4260,4260,4260,4260,0
20240709,092400,9006335,4260,4220,4260,4220,31
20240709,092300,8875155,4215,4215,4215,4215,0
20240709,092200,8875155,4215,4215,4215,4215,0
20240709,092100,8875155,4215,4215,4215,4215,0
20240709,092000,8875155,4215,4240,4240,4215,2
20240709,091900,8866700,4215,4215,4215,4215,0
20240709,091800,8866700,4215,4230,4230,4215,2000
20240709,091700,432720,4240,4240,4240,4240,0
20240709,091600,432720,4240,4240,4240,4240,0
20240709,091500,432720,4240,4240,4240,4240,0
20240709,091400,432720,4240,4240,4240,4240,0
20240709,091300,432720,4240,4240,4240,4240,0
20240709,091200,432720,4240,4240,4240,4240,1
20240709,091100,428480,4240,4240,4240,4240,3
20240709,091000,415760,4260,4260,4260,4260,0
20240709,090900,415760,4260,4260,4260,4260,0
20240709,090800,415760,4260,4260,4260,4260,0
20240709,090700,415760,4260,4260,4260,4260,0
20240709,090600,415760,4260,4260,4260,4260,0
20240709,090500,415760,4260,4260,4260,4260,0
20240709,090400,415760,4260,4260,4260,4260,1
20240709,090300,411500,4240,4260,4260,4240,21
20240709,090200,322440,4240,4240,4240,4240,0
20240709,090100,322440,4240,4240,4240,4240,0
20240709,090000,322440,4240,4240,4240,4240,56