KissMeData/086040/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200300,211790315,4965,4965,4965,4965,470
20240716,200200,211790315,4965,4965,4965,4965,0
20240716,200100,211790315,4965,4965,4965,4965,0
20240716,200000,211790315,4965,4965,4965,4965,0
20240716,195900,211790315,4965,4965,4965,4965,0
20240716,195800,211790315,4965,4965,4965,4965,0
20240716,195700,211790315,4965,4965,4965,4965,0
20240716,195600,211790315,4965,4965,4965,4965,0
20240716,195500,211790315,4965,4965,4965,4965,0
20240716,195400,211790315,4965,4965,4965,4965,0
20240716,195300,211790315,4965,4965,4965,4965,0
20240716,195200,211790315,4965,4965,4965,4965,0
20240716,195100,211790315,4965,4965,4965,4965,0
20240716,195000,211790315,4965,4965,4965,4965,0
20240716,194900,211790315,4965,4965,4965,4965,0
20240716,194800,211790315,4965,4965,4965,4965,0
20240716,194700,211790315,4965,4965,4965,4965,0
20240716,194600,211790315,4965,4965,4965,4965,0
20240716,194500,211790315,4965,4965,4965,4965,0
20240716,194400,211790315,4965,4965,4965,4965,0
20240716,194300,211790315,4965,4965,4965,4965,0
20240716,194200,211790315,4965,4965,4965,4965,0
20240716,194100,211790315,4965,4965,4965,4965,0
20240716,194000,211790315,4965,4965,4965,4965,0
20240716,193900,211790315,4965,4965,4965,4965,0
20240716,193800,211790315,4965,4965,4965,4965,0
20240716,193700,211790315,4965,4965,4965,4965,0
20240716,193600,211790315,4965,4965,4965,4965,0
20240716,193500,211790315,4965,4965,4965,4965,0
20240716,193400,211790315,4965,4965,4965,4965,0
20240716,193300,211790315,4965,4965,4965,4965,470
20240716,193200,211790315,4965,4965,4965,4965,0
20240716,193100,211790315,4965,4965,4965,4965,0
20240716,193000,211790315,4965,4965,4965,4965,0
20240716,192900,211790315,4965,4965,4965,4965,0
20240716,192800,211790315,4965,4965,4965,4965,0
20240716,192700,211790315,4965,4965,4965,4965,0
20240716,192600,211790315,4965,4965,4965,4965,0
20240716,192500,211790315,4965,4965,4965,4965,0
20240716,192400,211790315,4965,4965,4965,4965,0
20240716,192300,211790315,4965,4965,4965,4965,0
20240716,192200,211790315,4965,4965,4965,4965,0
20240716,192100,211790315,4965,4965,4965,4965,0
20240716,192000,211790315,4965,4965,4965,4965,0
20240716,191900,211790315,4965,4965,4965,4965,0
20240716,191800,211790315,4965,4965,4965,4965,0
20240716,191700,211790315,4965,4965,4965,4965,0
20240716,191600,211790315,4965,4965,4965,4965,0
20240716,191500,211790315,4965,4965,4965,4965,0
20240716,191400,211790315,4965,4965,4965,4965,0
20240716,191300,211790315,4965,4965,4965,4965,0
20240716,191200,211790315,4965,4965,4965,4965,0
20240716,191100,211790315,4965,4965,4965,4965,0
20240716,191000,211790315,4965,4965,4965,4965,0
20240716,190900,211790315,4965,4965,4965,4965,0
20240716,190800,211790315,4965,4965,4965,4965,0
20240716,190700,211790315,4965,4965,4965,4965,0
20240716,190600,211790315,4965,4965,4965,4965,0
20240716,190500,211790315,4965,4965,4965,4965,0
20240716,190400,211790315,4965,4965,4965,4965,0
20240716,190300,211790315,4965,4965,4965,4965,470
20240716,190200,211790315,4965,4965,4965,4965,0
20240716,190100,211790315,4965,4965,4965,4965,0
20240716,190000,211790315,4965,4965,4965,4965,0
20240716,185900,211790315,4965,4965,4965,4965,0
20240716,185800,211790315,4965,4965,4965,4965,0
20240716,185700,211790315,4965,4965,4965,4965,0
20240716,185600,211790315,4965,4965,4965,4965,0
20240716,185500,211790315,4965,4965,4965,4965,0
20240716,185400,211790315,4965,4965,4965,4965,0
20240716,185300,211790315,4965,4965,4965,4965,0
20240716,185200,211790315,4965,4965,4965,4965,0
20240716,185100,211790315,4965,4965,4965,4965,0
20240716,185000,211790315,4965,4965,4965,4965,0
20240716,184900,211790315,4965,4965,4965,4965,0
20240716,184800,211790315,4965,4965,4965,4965,0
20240716,184700,211790315,4965,4965,4965,4965,0
20240716,184600,211790315,4965,4965,4965,4965,0
20240716,184500,211790315,4965,4965,4965,4965,0
20240716,184400,211790315,4965,4965,4965,4965,0
20240716,184300,211790315,4965,4965,4965,4965,0
20240716,184200,211790315,4965,4965,4965,4965,0
20240716,184100,211790315,4965,4965,4965,4965,0
20240716,184000,211790315,4965,4965,4965,4965,0
20240716,183900,211790315,4965,4965,4965,4965,0
20240716,183800,211790315,4965,4965,4965,4965,0
20240716,183700,211790315,4965,4965,4965,4965,0
20240716,183600,211790315,4965,4965,4965,4965,0
20240716,183500,211790315,4965,4965,4965,4965,0
20240716,183400,211790315,4965,4965,4965,4965,0
20240716,183300,211790315,4965,4965,4965,4965,470
20240716,183200,211790315,4965,4965,4965,4965,0
20240716,183100,211790315,4965,4965,4965,4965,0
20240716,183000,211790315,4965,4965,4965,4965,0
20240716,182900,211790315,4965,4965,4965,4965,0
20240716,182800,211790315,4965,4965,4965,4965,0
20240716,182700,211790315,4965,4965,4965,4965,0
20240716,182600,211790315,4965,4965,4965,4965,0
20240716,182500,211790315,4965,4965,4965,4965,0
20240716,182400,211790315,4965,4965,4965,4965,0
20240716,182300,211790315,4965,4965,4965,4965,0
20240716,182200,211790315,4965,4965,4965,4965,0
20240716,182100,211790315,4965,4965,4965,4965,0
20240716,182000,211790315,4965,4965,4965,4965,0
20240716,181900,211790315,4965,4965,4965,4965,0
20240716,181800,211790315,4965,4965,4965,4965,0
20240716,181700,211790315,4965,4965,4965,4965,0
20240716,181600,211790315,4965,4965,4965,4965,0
20240716,181500,211790315,4965,4965,4965,4965,0
20240716,181400,211790315,4965,4965,4965,4965,0
20240716,181300,211790315,4965,4965,4965,4965,0
20240716,181200,211790315,4965,4965,4965,4965,0
20240716,181100,211790315,4965,4965,4965,4965,0
20240716,181000,211790315,4965,4965,4965,4965,0
20240716,180900,211790315,4965,4965,4965,4965,0
20240716,180800,211790315,4965,4965,4965,4965,0
20240716,180700,211790315,4965,4965,4965,4965,0
20240716,180600,211790315,4965,4965,4965,4965,0
20240716,180500,211790315,4965,4965,4965,4965,0
20240716,180400,211790315,4965,4965,4965,4965,0
20240716,180300,211790315,4965,4965,4965,4965,470
20240716,180200,211790315,4965,4965,4965,4965,0
20240716,180100,211790315,4965,4965,4965,4965,0
20240716,180000,211790315,4965,4965,4965,4965,0
20240716,175900,211790315,4965,4965,4965,4965,0
20240716,175800,211790315,4965,4965,4965,4965,0
20240716,175700,211790315,4965,4965,4965,4965,0
20240716,175600,211790315,4965,4965,4965,4965,0
20240716,175500,211790315,4965,4965,4965,4965,0
20240716,175400,211790315,4965,4965,4965,4965,0
20240716,175300,211790315,4965,4965,4965,4965,0
20240716,175200,211790315,4965,4965,4965,4965,0
20240716,175100,211790315,4965,4965,4965,4965,0
20240716,175000,211790315,4965,4965,4965,4965,0
20240716,174900,211790315,4965,4965,4965,4965,0
20240716,174800,211790315,4965,4965,4965,4965,0
20240716,174700,211790315,4965,4965,4965,4965,0
20240716,174600,211790315,4965,4965,4965,4965,0
20240716,174500,211790315,4965,4965,4965,4965,0
20240716,174400,211790315,4965,4965,4965,4965,0
20240716,174300,211790315,4965,4965,4965,4965,0
20240716,174200,211790315,4965,4965,4965,4965,0
20240716,174100,211790315,4965,4965,4965,4965,0
20240716,174000,211790315,4965,4965,4965,4965,0
20240716,173900,211790315,4965,4965,4965,4965,0
20240716,173800,211790315,4965,4965,4965,4965,0
20240716,173700,211790315,4965,4965,4965,4965,0
20240716,173600,211790315,4965,4965,4965,4965,0
20240716,173500,211790315,4965,4965,4965,4965,0
20240716,173400,211790315,4965,4965,4965,4965,0
20240716,173300,211790315,4965,4965,4965,4965,470
20240716,173200,211790315,4965,4965,4965,4965,0
20240716,173100,211790315,4965,4965,4965,4965,0
20240716,173000,211790315,4965,4965,4965,4965,0
20240716,172900,211790315,4965,4965,4965,4965,0
20240716,172800,211790315,4965,4965,4965,4965,0
20240716,172700,211790315,4965,4965,4965,4965,0
20240716,172600,211790315,4965,4965,4965,4965,0
20240716,172500,211790315,4965,4965,4965,4965,0
20240716,172400,211790315,4965,4965,4965,4965,0
20240716,172300,211790315,4965,4965,4965,4965,0
20240716,172200,211790315,4965,4965,4965,4965,0
20240716,172100,211790315,4965,4965,4965,4965,0
20240716,172000,211790315,4965,4965,4965,4965,0
20240716,171900,211790315,4965,4965,4965,4965,0
20240716,171800,211790315,4965,4965,4965,4965,0
20240716,171700,211790315,4965,4965,4965,4965,0
20240716,171600,211790315,4965,4965,4965,4965,0
20240716,171500,211790315,4965,4965,4965,4965,0
20240716,171400,211790315,4965,4965,4965,4965,0
20240716,171300,211790315,4965,4965,4965,4965,0
20240716,171200,211790315,4965,4965,4965,4965,0
20240716,171100,211790315,4965,4965,4965,4965,0
20240716,171000,211790315,4965,4965,4965,4965,0
20240716,170900,211790315,4965,4965,4965,4965,0
20240716,170800,211790315,4965,4965,4965,4965,0
20240716,170700,211790315,4965,4965,4965,4965,0
20240716,170600,211790315,4965,4965,4965,4965,0
20240716,170500,211790315,4965,4965,4965,4965,0
20240716,170400,211790315,4965,4965,4965,4965,0
20240716,170300,211790315,4965,4965,4965,4965,470
20240716,170200,211790315,4965,4965,4965,4965,0
20240716,170100,211790315,4965,4965,4965,4965,0
20240716,170000,211790315,4965,4965,4965,4965,0
20240716,165900,211790315,4965,4965,4965,4965,0
20240716,165800,211790315,4965,4965,4965,4965,0
20240716,165700,211790315,4965,4965,4965,4965,0
20240716,165600,211790315,4965,4965,4965,4965,0
20240716,165500,211790315,4965,4965,4965,4965,0
20240716,165400,211790315,4965,4965,4965,4965,0
20240716,165300,211790315,4965,4965,4965,4965,0
20240716,165200,211790315,4965,4965,4965,4965,0
20240716,165100,211790315,4965,4965,4965,4965,0
20240716,165000,211790315,4965,4965,4965,4965,0
20240716,164900,211790315,4965,4965,4965,4965,0
20240716,164800,211790315,4965,4965,4965,4965,0
20240716,164700,211790315,4965,4965,4965,4965,0
20240716,164600,211790315,4965,4965,4965,4965,0
20240716,164500,211790315,4965,4965,4965,4965,0
20240716,164400,211790315,4965,4965,4965,4965,0
20240716,164300,211790315,4965,4965,4965,4965,0
20240716,164200,211790315,4965,4965,4965,4965,0
20240716,164100,211790315,4965,4965,4965,4965,0
20240716,164000,211790315,4965,4965,4965,4965,0
20240716,163900,211790315,4965,4965,4965,4965,0
20240716,163800,211790315,4965,4965,4965,4965,0
20240716,163700,211790315,4965,4965,4965,4965,0
20240716,163600,211790315,4965,4965,4965,4965,0
20240716,163500,211790315,4965,4965,4965,4965,0
20240716,163400,211790315,4965,4965,4965,4965,0
20240716,163300,211790315,4965,4965,4965,4965,470
20240716,163200,211790315,4965,4965,4965,4965,0
20240716,163100,211790315,4965,4965,4965,4965,0
20240716,163000,211790315,4965,4965,4965,4965,0
20240716,162900,211790315,4965,4965,4965,4965,0
20240716,162800,211790315,4965,4965,4965,4965,0
20240716,162700,211790315,4965,4965,4965,4965,0
20240716,162600,211790315,4965,4965,4965,4965,0
20240716,162500,211790315,4965,4965,4965,4965,0
20240716,162400,211790315,4965,4965,4965,4965,0
20240716,162300,211790315,4965,4965,4965,4965,0
20240716,162200,211790315,4965,4965,4965,4965,0
20240716,162100,211790315,4965,4965,4965,4965,0
20240716,162000,211790315,4965,4965,4965,4965,0
20240716,161900,211790315,4965,4965,4965,4965,0
20240716,161800,211790315,4965,4965,4965,4965,0
20240716,161700,211790315,4965,4965,4965,4965,0
20240716,161600,211790315,4965,4965,4965,4965,0
20240716,161500,211790315,4965,4965,4965,4965,0
20240716,161400,211790315,4965,4965,4965,4965,0
20240716,161300,211790315,4965,4965,4965,4965,0
20240716,161200,211790315,4965,4965,4965,4965,0
20240716,161100,211790315,4965,4965,4965,4965,0
20240716,161000,211790315,4965,4965,4965,4965,0
20240716,160900,211790315,4965,4965,4965,4965,0
20240716,160800,211790315,4965,4965,4965,4965,0
20240716,160700,211790315,4965,4965,4965,4965,0
20240716,160600,211790315,4965,4965,4965,4965,0
20240716,160500,211790315,4965,4965,4965,4965,0
20240716,160400,211790315,4965,4965,4965,4965,0
20240716,160300,211790315,4965,4965,4965,4965,470
20240716,160200,211790315,4965,4965,4965,4965,0
20240716,160100,211790315,4965,4965,4965,4965,0
20240716,160000,211790315,4965,4965,4965,4965,0
20240716,155900,211790315,4965,4965,4965,4965,0
20240716,155800,211790315,4965,4965,4965,4965,0
20240716,155700,211790315,4965,4965,4965,4965,0
20240716,155600,211790315,4965,4965,4965,4965,0
20240716,155500,211790315,4965,4965,4965,4965,0
20240716,155400,211790315,4965,4965,4965,4965,0
20240716,155300,211790315,4965,4965,4965,4965,0
20240716,155200,211790315,4965,4965,4965,4965,0
20240716,155100,211790315,4965,4965,4965,4965,0
20240716,155000,211790315,4965,4965,4965,4965,0
20240716,154900,211790315,4965,4965,4965,4965,0
20240716,154800,211790315,4965,4965,4965,4965,0
20240716,154700,211790315,4965,4965,4965,4965,0
20240716,154600,211790315,4965,4965,4965,4965,0
20240716,154500,211790315,4965,4965,4965,4965,0
20240716,154400,211790315,4965,4965,4965,4965,0
20240716,154300,211790315,4965,4965,4965,4965,0
20240716,154200,211790315,4965,4965,4965,4965,0
20240716,154100,211790315,4965,4965,4965,4965,0
20240716,154000,211790315,4965,4965,4965,4965,0
20240716,153900,211790315,4965,4965,4965,4965,0
20240716,153800,211790315,4965,4965,4965,4965,0
20240716,153700,211790315,4965,4965,4965,4965,0
20240716,153600,211790315,4965,4965,4965,4965,0
20240716,153500,211790315,4965,4965,4965,4965,0
20240716,153400,211790315,4965,4965,4965,4965,0
20240716,153300,211790315,4965,4965,4965,4965,470
20240716,153200,211790315,4965,4965,4965,4965,0
20240716,153100,211790315,4965,4965,4965,4965,0
20240716,153000,211790315,4965,4965,4965,4965,470
20240716,152900,209456765,4965,4965,4965,4965,0
20240716,152800,209456765,4965,4965,4965,4965,0
20240716,152700,209456765,4965,4965,4965,4965,0
20240716,152600,209456765,4965,4965,4965,4965,0
20240716,152500,209456765,4965,4965,4965,4965,0
20240716,152400,209456765,4965,4965,4965,4965,0
20240716,152300,209456765,4965,4965,4965,4965,0
20240716,152200,209456765,4965,4965,4965,4965,0
20240716,152100,209456765,4965,4965,4965,4965,0
20240716,152000,209456765,4965,4965,4965,4965,0
20240716,151900,209456765,4965,4965,4965,4965,0
20240716,151800,209456765,4965,4965,4965,4965,0
20240716,151700,209456765,4965,4965,4965,4965,0
20240716,151600,209456765,4965,4945,4965,4940,42
20240716,151500,209249045,4965,4940,4965,4940,203
20240716,151400,208246150,4965,4965,4965,4965,0
20240716,151300,208246150,4965,4960,4965,4960,100
20240716,151200,207750140,4960,4955,4960,4950,57
20240716,151100,207467485,4960,4960,4960,4960,16
20240716,151000,207388125,4960,4960,4960,4960,0
20240716,150900,207388125,4960,4955,4960,4955,173
20240716,150800,206530750,4950,4950,4955,4950,231
20240716,150700,205387295,4930,4950,4950,4930,19
20240716,150600,205293265,4945,4910,4945,4910,584
20240716,150500,202418490,4900,4900,4900,4900,4
20240716,150400,202398890,4910,4910,4910,4910,0
20240716,150300,202398890,4910,4910,4910,4910,1
20240716,150200,202393980,4910,4910,4910,4910,0
20240716,150100,202393980,4910,4910,4910,4910,0
20240716,150000,202393980,4910,4910,4910,4910,0
20240716,145900,202393980,4910,4910,4910,4910,0
20240716,145800,202393980,4910,4910,4910,4910,0
20240716,145700,202393980,4910,4910,4910,4910,0
20240716,145600,202393980,4910,4910,4910,4910,0
20240716,145500,202393980,4910,4905,4910,4905,103
20240716,145400,201888755,4905,4905,4905,4905,0
20240716,145300,201888755,4905,4875,4905,4875,2
20240716,145200,201878975,4905,4880,4905,4880,171
20240716,145100,201041310,4880,4880,4880,4880,150
20240716,145000,200309310,4875,4875,4875,4875,1
20240716,144900,200304435,4880,4875,4880,4875,16
20240716,144800,200226425,4875,4875,4875,4875,2
20240716,144700,200216675,4870,4870,4870,4870,0
20240716,144600,200216675,4870,4870,4870,4870,0
20240716,144500,200216675,4870,4870,4870,4870,0
20240716,144400,200216675,4870,4870,4870,4870,0
20240716,144300,200216675,4870,4870,4870,4870,0
20240716,144200,200216675,4870,4870,4870,4870,0
20240716,144100,200216675,4870,4870,4870,4870,0
20240716,144000,200216675,4870,4870,4870,4870,1
20240716,143900,200211805,4880,4880,4880,4880,0
20240716,143800,200211805,4880,4880,4880,4880,0
20240716,143700,200211805,4880,4880,4880,4880,5
20240716,143600,200187405,4870,4875,4880,4870,3
20240716,143500,200172780,4875,4875,4875,4875,113
20240716,143400,199621905,4875,4875,4875,4875,0
20240716,143300,199621905,4875,4875,4875,4875,0
20240716,143200,199621905,4875,4875,4875,4875,102
20240716,143100,199124655,4875,4875,4875,4875,200
20240716,143000,198149655,4875,4870,4875,4870,111
20240716,142900,197609080,4860,4860,4860,4860,0
20240716,142800,197609080,4860,4860,4860,4860,0
20240716,142700,197609080,4860,4860,4860,4860,0
20240716,142600,197609080,4860,4860,4860,4860,166
20240716,142500,196802320,4865,4865,4865,4865,0
20240716,142400,196802320,4865,4865,4865,4865,0
20240716,142300,196802320,4865,4865,4865,4865,0
20240716,142200,196802320,4865,4865,4865,4865,21
20240716,142100,196700155,4870,4870,4870,4870,10
20240716,142000,196651455,4865,4865,4865,4865,0
20240716,141900,196651455,4865,4865,4865,4865,0
20240716,141800,196651455,4865,4865,4865,4865,0
20240716,141700,196651455,4865,4870,4870,4865,13
20240716,141600,196588195,4870,4870,4870,4870,0
20240716,141500,196588195,4870,4870,4870,4870,2
20240716,141400,196578455,4870,4870,4870,4870,0
20240716,141300,196578455,4870,4870,4870,4870,1
20240716,141200,196573585,4870,4870,4870,4870,1
20240716,141100,196568715,4855,4855,4855,4855,0
20240716,141000,196568715,4855,4855,4855,4855,0
20240716,140900,196568715,4855,4855,4855,4855,0
20240716,140800,196568715,4855,4855,4855,4855,0
20240716,140700,196568715,4855,4855,4855,4855,0
20240716,140600,196568715,4855,4855,4855,4855,0
20240716,140500,196568715,4855,4855,4855,4855,0
20240716,140400,196568715,4855,4855,4855,4855,0
20240716,140300,196568715,4855,4855,4855,4855,0
20240716,140200,196568715,4855,4855,4855,4855,100
20240716,140100,196083215,4855,4855,4855,4855,0
20240716,140000,196083215,4855,4855,4855,4855,0
20240716,135900,196083215,4855,4855,4855,4855,0
20240716,135800,196083215,4855,4855,4855,4855,12
20240716,135700,196024955,4850,4850,4850,4850,0
20240716,135600,196024955,4850,4850,4850,4850,0
20240716,135500,196024955,4850,4850,4850,4850,0
20240716,135400,196024955,4850,4850,4850,4850,1
20240716,135300,196020105,4855,4855,4855,4855,0
20240716,135200,196020105,4855,4855,4855,4855,199
20240716,135100,195053960,4855,4855,4855,4855,1
20240716,135000,195049105,4850,4850,4850,4850,0
20240716,134900,195049105,4850,4850,4850,4850,0
20240716,134800,195049105,4850,4850,4850,4850,0
20240716,134700,195049105,4850,4850,4850,4850,0
20240716,134600,195049105,4850,4850,4850,4850,0
20240716,134500,195049105,4850,4850,4850,4850,0
20240716,134400,195049105,4850,4850,4850,4850,0
20240716,134300,195049105,4850,4850,4850,4850,0
20240716,134200,195049105,4850,4850,4850,4850,0
20240716,134100,195049105,4850,4850,4850,4850,0
20240716,134000,195049105,4850,4850,4850,4850,1000
20240716,133900,190199105,4850,4860,4860,4850,248
20240716,133800,188995130,4855,4855,4855,4855,0
20240716,133700,188995130,4855,4855,4855,4855,0
20240716,133600,188995130,4855,4855,4855,4855,0
20240716,133500,188995130,4855,4855,4855,4855,0
20240716,133400,188995130,4855,4855,4855,4855,0
20240716,133300,188995130,4855,4855,4855,4855,26
20240716,133200,188868900,4850,4850,4850,4850,0
20240716,133100,188868900,4850,4850,4850,4850,0
20240716,133000,188868900,4850,4850,4850,4850,0
20240716,132900,188868900,4850,4850,4850,4850,0
20240716,132800,188868900,4850,4850,4850,4850,0
20240716,132700,188868900,4850,4860,4860,4850,1000
20240716,132600,184016755,4865,4865,4865,4865,2
20240716,132500,184007025,4870,4870,4870,4870,0
20240716,132400,184007025,4870,4870,4870,4870,0
20240716,132300,184007025,4870,4870,4870,4870,0
20240716,132200,184007025,4870,4870,4870,4870,0
20240716,132100,184007025,4870,4870,4870,4870,12
20240716,132000,183948585,4870,4870,4870,4870,0
20240716,131900,183948585,4870,4870,4870,4870,5
20240716,131800,183924235,4875,4875,4875,4875,0
20240716,131700,183924235,4875,4875,4875,4875,0
20240716,131600,183924235,4875,4875,4875,4875,0
20240716,131500,183924235,4875,4875,4875,4875,0
20240716,131400,183924235,4875,4875,4875,4875,0
20240716,131300,183924235,4875,4875,4875,4875,0
20240716,131200,183924235,4875,4875,4875,4875,0
20240716,131100,183924235,4875,4875,4875,4875,0
20240716,131000,183924235,4875,4875,4875,4875,0
20240716,130900,183924235,4875,4875,4875,4875,0
20240716,130800,183924235,4875,4875,4875,4875,0
20240716,130700,183924235,4875,4875,4875,4875,0
20240716,130600,183924235,4875,4875,4875,4875,0
20240716,130500,183924235,4875,4875,4875,4875,0
20240716,130400,183924235,4875,4875,4875,4875,0
20240716,130300,183924235,4875,4875,4875,4875,0
20240716,130200,183924235,4875,4875,4875,4875,0
20240716,130100,183924235,4875,4875,4875,4875,5
20240716,130000,183899860,4880,4880,4880,4880,0
20240716,125900,183899860,4880,4880,4880,4880,0
20240716,125800,183899860,4880,4880,4880,4880,0
20240716,125700,183899860,4880,4880,4880,4880,0
20240716,125600,183899860,4880,4880,4880,4880,0
20240716,125500,183899860,4880,4880,4880,4880,0
20240716,125400,183899860,4880,4880,4880,4880,0
20240716,125300,183899860,4880,4880,4880,4880,0
20240716,125200,183899860,4880,4880,4880,4880,1
20240716,125100,183894980,4880,4880,4880,4880,2
20240716,125000,183885220,4880,4880,4880,4880,0
20240716,124900,183885220,4880,4880,4880,4880,0
20240716,124800,183885220,4880,4880,4880,4880,0
20240716,124700,183885220,4880,4880,4880,4880,0
20240716,124600,183885220,4880,4880,4880,4880,0
20240716,124500,183885220,4880,4880,4880,4880,0
20240716,124400,183885220,4880,4880,4880,4880,0
20240716,124300,183885220,4880,4875,4880,4875,5
20240716,124200,183860830,4880,4880,4880,4880,0
20240716,124100,183860830,4880,4880,4880,4880,0
20240716,124000,183860830,4880,4880,4880,4880,0
20240716,123900,183860830,4880,4880,4880,4880,0
20240716,123800,183860830,4880,4880,4880,4880,0
20240716,123700,183860830,4880,4880,4880,4880,0
20240716,123600,183860830,4880,4880,4880,4880,0
20240716,123500,183860830,4880,4880,4880,4880,0
20240716,123400,183860830,4880,4880,4880,4880,0
20240716,123300,183860830,4880,4865,4880,4865,29
20240716,123200,183719460,4855,4855,4855,4855,0
20240716,123100,183719460,4855,4855,4855,4855,0
20240716,123000,183719460,4855,4855,4855,4855,0
20240716,122900,183719460,4855,4855,4855,4855,0
20240716,122800,183719460,4855,4855,4855,4855,0
20240716,122700,183719460,4855,4855,4855,4855,0
20240716,122600,183719460,4855,4855,4855,4855,0
20240716,122500,183719460,4855,4855,4855,4855,0
20240716,122400,183719460,4855,4855,4855,4855,0
20240716,122300,183719460,4855,4855,4855,4855,0
20240716,122200,183719460,4855,4855,4855,4855,0
20240716,122100,183719460,4855,4855,4855,4855,0
20240716,122000,183719460,4855,4855,4855,4855,0
20240716,121900,183719460,4855,4855,4855,4855,0
20240716,121800,183719460,4855,4855,4855,4855,0
20240716,121700,183719460,4855,4855,4855,4855,0
20240716,121600,183719460,4855,4855,4855,4855,0
20240716,121500,183719460,4855,4855,4855,4855,0
20240716,121400,183719460,4855,4855,4855,4855,0
20240716,121300,183719460,4855,4855,4855,4855,0
20240716,121200,183719460,4855,4855,4855,4855,0
20240716,121100,183719460,4855,4855,4855,4855,0
20240716,121000,183719460,4855,4855,4855,4855,0
20240716,120900,183719460,4855,4855,4855,4855,0
20240716,120800,183719460,4855,4855,4855,4855,0
20240716,120700,183719460,4855,4855,4855,4855,0
20240716,120600,183719460,4855,4855,4855,4855,0
20240716,120500,183719460,4855,4855,4855,4855,0
20240716,120400,183719460,4855,4855,4855,4855,0
20240716,120300,183719460,4855,4855,4855,4855,0
20240716,120200,183719460,4855,4865,4865,4855,401
20240716,120100,181771080,4880,4880,4880,4880,0
20240716,120000,181771080,4880,4880,4880,4880,0
20240716,115900,181771080,4880,4880,4880,4880,0
20240716,115800,181771080,4880,4870,4880,4870,2
20240716,115700,181761330,4865,4865,4865,4865,0
20240716,115600,181761330,4865,4865,4865,4865,0
20240716,115500,181761330,4865,4865,4865,4865,78
20240716,115400,181381860,4865,4865,4865,4865,32
20240716,115300,181226180,4870,4870,4870,4870,0
20240716,115200,181226180,4870,4870,4870,4870,197
20240716,115100,180266790,4875,4875,4875,4875,1
20240716,115000,180261915,4875,4875,4875,4875,125
20240716,114900,179652540,4875,4875,4875,4875,0
20240716,114800,179652540,4875,4875,4875,4875,0
20240716,114700,179652540,4875,4875,4875,4875,0
20240716,114600,179652540,4875,4875,4875,4875,75
20240716,114500,179286915,4870,4870,4870,4870,3
20240716,114400,179272305,4860,4860,4860,4860,0
20240716,114300,179272305,4860,4860,4860,4860,0
20240716,114200,179272305,4860,4860,4860,4860,90
20240716,114100,178834905,4850,4850,4850,4850,0
20240716,114000,178834905,4850,4850,4850,4850,0
20240716,113900,178834905,4850,4860,4860,4850,179
20240716,113800,177965955,4865,4865,4865,4865,0
20240716,113700,177965955,4865,4865,4865,4865,20
20240716,113600,177868655,4865,4865,4865,4865,1
20240716,113500,177863790,4880,4880,4880,4880,0
20240716,113400,177863790,4880,4880,4880,4880,0
20240716,113300,177863790,4880,4880,4880,4880,0
20240716,113200,177863790,4880,4880,4880,4880,0
20240716,113100,177863790,4880,4880,4880,4880,0
20240716,113000,177863790,4880,4880,4880,4880,0
20240716,112900,177863790,4880,4880,4880,4880,0
20240716,112800,177863790,4880,4880,4880,4880,2
20240716,112700,177854030,4855,4855,4855,4855,142
20240716,112600,177164620,4855,4855,4855,4855,100
20240716,112500,176679120,4855,4870,4870,4855,304
20240716,112400,175201840,4865,4865,4865,4865,0
20240716,112300,175201840,4865,4865,4865,4865,0
20240716,112200,175201840,4865,4865,4865,4865,0
20240716,112100,175201840,4865,4865,4865,4865,0
20240716,112000,175201840,4865,4865,4865,4865,17
20240716,111900,175119135,4865,4865,4865,4865,0
20240716,111800,175119135,4865,4865,4865,4865,0
20240716,111700,175119135,4865,4865,4865,4865,5
20240716,111600,175094810,4855,4855,4855,4855,0
20240716,111500,175094810,4855,4855,4855,4855,0
20240716,111400,175094810,4855,4855,4855,4855,0
20240716,111300,175094810,4855,4855,4855,4855,0
20240716,111200,175094810,4855,4855,4855,4855,0
20240716,111100,175094810,4855,4855,4855,4855,3
20240716,111000,175080245,4860,4860,4860,4860,200
20240716,110900,174108245,4890,4890,4890,4890,0
20240716,110800,174108245,4890,4890,4890,4890,0
20240716,110700,174108245,4890,4865,4890,4865,12
20240716,110600,174049815,4860,4860,4860,4860,22
20240716,110500,173942895,4860,4875,4875,4860,200
20240716,110400,172970670,4865,4865,4865,4865,0
20240716,110300,172970670,4865,4865,4865,4865,0
20240716,110200,172970670,4865,4865,4865,4865,0
20240716,110100,172970670,4865,4865,4865,4865,0
20240716,110000,172970670,4865,4865,4865,4865,0
20240716,105900,172970670,4865,4885,4885,4865,3
20240716,105800,172956035,4880,4880,4880,4880,3
20240716,105700,172941395,4860,4865,4875,4860,10
20240716,105600,172892685,4860,4860,4860,4860,0
20240716,105500,172892685,4860,4860,4860,4860,1
20240716,105400,172887825,4860,4870,4870,4860,13
20240716,105300,172824535,4895,4895,4895,4895,0
20240716,105200,172824535,4895,4895,4895,4895,0
20240716,105100,172824535,4895,4895,4895,4895,0
20240716,105000,172824535,4895,4895,4895,4895,0
20240716,104900,172824535,4895,4895,4895,4895,0
20240716,104800,172824535,4895,4895,4895,4895,15
20240716,104700,172751110,4890,4890,4890,4890,24
20240716,104600,172633750,4885,4880,4885,4880,83
20240716,104500,172228455,4875,4875,4875,4875,28
20240716,104400,172091955,4865,4865,4865,4865,62
20240716,104300,171790325,4850,4850,4850,4850,0
20240716,104200,171790325,4850,4850,4850,4850,0
20240716,104100,171790325,4850,4850,4850,4850,0
20240716,104000,171790325,4850,4850,4850,4850,0
20240716,103900,171790325,4850,4855,4855,4850,273
20240716,103800,170465285,4855,4860,4860,4855,5
20240716,103700,170441000,4890,4890,4890,4890,1
20240716,103600,170436110,4845,4895,4895,4840,48
20240716,103500,170201430,4845,4870,4905,4845,248
20240716,103400,168990870,4870,4855,4870,4855,236
20240716,103300,167843445,4840,4840,4840,4840,0
20240716,103200,167843445,4840,4840,4840,4840,0
20240716,103100,167843445,4840,4840,4840,4840,0
20240716,103000,167843445,4840,4840,4840,4840,0
20240716,102900,167843445,4840,4840,4840,4840,0
20240716,102800,167843445,4840,4835,4840,4815,737
20240716,102700,164285825,4840,4840,4840,4840,1
20240716,102600,164280985,4850,4850,4850,4850,0
20240716,102500,164280985,4850,4850,4850,4850,4
20240716,102400,164261585,4850,4840,4850,4840,51
20240716,102300,164014735,4835,4835,4835,4835,157
20240716,102200,163255640,4810,4835,4835,4810,655
20240716,102100,160098175,4820,4815,4820,4815,12
20240716,102000,160040340,4810,4810,4815,4805,739
20240716,101900,156489295,4805,4820,4820,4805,1714
20240716,101800,148240755,4820,4825,4825,4820,102
20240716,101700,147748615,4825,4870,4870,4825,775
20240716,101600,144004820,4865,4845,4865,4845,2
20240716,101500,143995110,4860,4855,4865,4840,193
20240716,101400,143060005,4880,4880,4880,4880,5
20240716,101300,143035605,4880,4880,4880,4880,1
20240716,101200,143030725,4850,4850,4850,4850,426
20240716,101100,140964625,4850,4850,4850,4850,4
20240716,101000,140945225,4880,4880,4880,4850,4
20240716,100900,140925760,4850,4870,4870,4850,2
20240716,100800,140916040,4880,4865,4880,4850,11
20240716,100700,140862425,4850,4870,4880,4850,18
20240716,100600,140775075,4870,4850,4870,4850,1503
20240716,100500,133483325,4840,4840,4850,4840,107
20240716,100400,132964430,4830,4830,4830,4830,114
20240716,100300,132413810,4825,4850,4850,4820,1636
20240716,100200,124499495,4875,4875,4875,4855,361
20240716,100100,122743480,4860,4875,4875,4850,3637
20240716,100000,105071425,4880,4905,4905,4880,9103
20240716,095900,60490085,4905,4900,4905,4900,72
20240716,095800,60137280,4900,4900,4900,4900,3002
20240716,095700,45427480,4905,4915,4915,4905,4105
20240716,095600,25273290,4930,4930,4930,4930,0
20240716,095500,25273290,4930,4930,4930,4930,2
20240716,095400,25263430,4915,4925,4925,4915,900
20240716,095300,20839195,4920,4920,4920,4920,0
20240716,095200,20839195,4920,4920,4920,4920,0
20240716,095100,20839195,4920,4920,4920,4920,0
20240716,095000,20839195,4920,4920,4920,4920,0
20240716,094900,20839195,4920,4920,4920,4920,0
20240716,094800,20839195,4920,4920,4920,4920,0
20240716,094700,20839195,4920,4925,4925,4920,177
20240716,094600,19967870,4925,4925,4925,4925,0
20240716,094500,19967870,4925,4930,4930,4925,79
20240716,094400,19578405,4930,4930,4930,4930,90
20240716,094300,19134705,4930,4930,4930,4930,1
20240716,094200,19129775,4920,4920,4920,4920,0
20240716,094100,19129775,4920,4920,4920,4920,181
20240716,094000,18239255,4920,4925,4925,4920,306
20240716,093900,16733580,4930,4930,4930,4930,0
20240716,093800,16733580,4930,4925,4930,4925,11
20240716,093700,16679355,4925,4925,4925,4925,254
20240716,093600,15428405,4930,4930,4930,4930,120
20240716,093500,14836805,4930,4935,4935,4930,200
20240716,093400,13850755,4940,4940,4940,4940,10
20240716,093300,13801355,4925,4935,4935,4925,200
20240716,093200,12815835,4935,4935,4935,4935,0
20240716,093100,12815835,4935,4940,4940,4935,334
20240716,093000,11166310,4965,4950,4965,4940,1282
20240716,092900,4826950,4965,4965,4965,4965,10
20240716,092800,4777300,4950,4950,4950,4950,0
20240716,092700,4777300,4950,4950,4950,4950,30
20240716,092600,4628800,4965,4965,4965,4965,0
20240716,092500,4628800,4965,4965,4965,4965,0
20240716,092400,4628800,4965,4965,4965,4965,0
20240716,092300,4628800,4965,4965,4965,4965,10
20240716,092200,4579150,4960,4955,4960,4955,2
20240716,092100,4569235,4945,4950,4950,4945,3
20240716,092000,4554395,4945,4945,4945,4945,0
20240716,091900,4554395,4945,4945,4945,4945,15
20240716,091800,4480220,4945,4955,4960,4945,101
20240716,091700,3979280,4960,4950,4960,4950,3
20240716,091600,3964415,4945,4945,4945,4945,0
20240716,091500,3964415,4945,4945,4945,4945,0
20240716,091400,3964415,4945,4945,4945,4945,0
20240716,091300,3964415,4945,4970,4970,4945,80
20240716,091200,3568540,4975,4975,4975,4975,10
20240716,091100,3518790,4975,4975,4975,4975,0
20240716,091000,3518790,4975,4975,4975,4975,5
20240716,090900,3493915,4975,4975,4975,4975,0
20240716,090800,3493915,4975,4975,4975,4975,0
20240716,090700,3493915,4975,4975,4975,4975,0
20240716,090600,3493915,4975,4975,4975,4975,1
20240716,090500,3488940,4975,4975,4975,4975,0
20240716,090400,3488940,4975,4975,4975,4975,50
20240716,090300,3240190,4970,4970,4970,4970,80
20240716,090200,2842590,4965,4965,4965,4965,80
20240716,090100,2445390,4945,4945,4945,4945,18
20240716,090000,2356380,4940,4940,4940,4940,477