KissMeData/089470/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200600,61781070,4175,4175,4175,4175,74
20240708,200500,61781070,4175,4175,4175,4175,0
20240708,200400,61781070,4175,4175,4175,4175,0
20240708,200300,61781070,4175,4175,4175,4175,0
20240708,200200,61781070,4175,4175,4175,4175,0
20240708,200100,61781070,4175,4175,4175,4175,0
20240708,200000,61781070,4175,4175,4175,4175,0
20240708,195900,61781070,4175,4175,4175,4175,0
20240708,195800,61781070,4175,4175,4175,4175,0
20240708,195700,61781070,4175,4175,4175,4175,0
20240708,195600,61781070,4175,4175,4175,4175,0
20240708,195500,61781070,4175,4175,4175,4175,0
20240708,195400,61781070,4175,4175,4175,4175,0
20240708,195300,61781070,4175,4175,4175,4175,0
20240708,195200,61781070,4175,4175,4175,4175,0
20240708,195100,61781070,4175,4175,4175,4175,0
20240708,195000,61781070,4175,4175,4175,4175,0
20240708,194900,61781070,4175,4175,4175,4175,0
20240708,194800,61781070,4175,4175,4175,4175,0
20240708,194700,61781070,4175,4175,4175,4175,0
20240708,194600,61781070,4175,4175,4175,4175,0
20240708,194500,61781070,4175,4175,4175,4175,0
20240708,194400,61781070,4175,4175,4175,4175,0
20240708,194300,61781070,4175,4175,4175,4175,0
20240708,194200,61781070,4175,4175,4175,4175,0
20240708,194100,61781070,4175,4175,4175,4175,0
20240708,194000,61781070,4175,4175,4175,4175,0
20240708,193900,61781070,4175,4175,4175,4175,0
20240708,193800,61781070,4175,4175,4175,4175,0
20240708,193700,61781070,4175,4175,4175,4175,0
20240708,193600,61781070,4175,4175,4175,4175,74
20240708,193500,61781070,4175,4175,4175,4175,0
20240708,193400,61781070,4175,4175,4175,4175,0
20240708,193300,61781070,4175,4175,4175,4175,0
20240708,193200,61781070,4175,4175,4175,4175,0
20240708,193100,61781070,4175,4175,4175,4175,0
20240708,193000,61781070,4175,4175,4175,4175,0
20240708,192900,61781070,4175,4175,4175,4175,0
20240708,192800,61781070,4175,4175,4175,4175,0
20240708,192700,61781070,4175,4175,4175,4175,0
20240708,192600,61781070,4175,4175,4175,4175,0
20240708,192500,61781070,4175,4175,4175,4175,0
20240708,192400,61781070,4175,4175,4175,4175,0
20240708,192300,61781070,4175,4175,4175,4175,0
20240708,192200,61781070,4175,4175,4175,4175,0
20240708,192100,61781070,4175,4175,4175,4175,0
20240708,192000,61781070,4175,4175,4175,4175,0
20240708,191900,61781070,4175,4175,4175,4175,0
20240708,191800,61781070,4175,4175,4175,4175,0
20240708,191700,61781070,4175,4175,4175,4175,0
20240708,191600,61781070,4175,4175,4175,4175,0
20240708,191500,61781070,4175,4175,4175,4175,0
20240708,191400,61781070,4175,4175,4175,4175,0
20240708,191300,61781070,4175,4175,4175,4175,0
20240708,191200,61781070,4175,4175,4175,4175,0
20240708,191100,61781070,4175,4175,4175,4175,0
20240708,191000,61781070,4175,4175,4175,4175,0
20240708,190900,61781070,4175,4175,4175,4175,0
20240708,190800,61781070,4175,4175,4175,4175,0
20240708,190700,61781070,4175,4175,4175,4175,0
20240708,190600,61781070,4175,4175,4175,4175,74
20240708,190500,61781070,4175,4175,4175,4175,0
20240708,190400,61781070,4175,4175,4175,4175,0
20240708,190300,61781070,4175,4175,4175,4175,0
20240708,190200,61781070,4175,4175,4175,4175,0
20240708,190100,61781070,4175,4175,4175,4175,0
20240708,190000,61781070,4175,4175,4175,4175,0
20240708,185900,61781070,4175,4175,4175,4175,0
20240708,185800,61781070,4175,4175,4175,4175,0
20240708,185700,61781070,4175,4175,4175,4175,0
20240708,185600,61781070,4175,4175,4175,4175,0
20240708,185500,61781070,4175,4175,4175,4175,0
20240708,185400,61781070,4175,4175,4175,4175,0
20240708,185300,61781070,4175,4175,4175,4175,0
20240708,185200,61781070,4175,4175,4175,4175,0
20240708,185100,61781070,4175,4175,4175,4175,0
20240708,185000,61781070,4175,4175,4175,4175,0
20240708,184900,61781070,4175,4175,4175,4175,0
20240708,184800,61781070,4175,4175,4175,4175,0
20240708,184700,61781070,4175,4175,4175,4175,0
20240708,184600,61781070,4175,4175,4175,4175,0
20240708,184500,61781070,4175,4175,4175,4175,0
20240708,184400,61781070,4175,4175,4175,4175,0
20240708,184300,61781070,4175,4175,4175,4175,0
20240708,184200,61781070,4175,4175,4175,4175,0
20240708,184100,61781070,4175,4175,4175,4175,0
20240708,184000,61781070,4175,4175,4175,4175,0
20240708,183900,61781070,4175,4175,4175,4175,0
20240708,183800,61781070,4175,4175,4175,4175,0
20240708,183700,61781070,4175,4175,4175,4175,0
20240708,183600,61781070,4175,4175,4175,4175,74
20240708,183500,61781070,4175,4175,4175,4175,0
20240708,183400,61781070,4175,4175,4175,4175,0
20240708,183300,61781070,4175,4175,4175,4175,0
20240708,183200,61781070,4175,4175,4175,4175,0
20240708,183100,61781070,4175,4175,4175,4175,0
20240708,183000,61781070,4175,4175,4175,4175,0
20240708,182900,61781070,4175,4175,4175,4175,0
20240708,182800,61781070,4175,4175,4175,4175,0
20240708,182700,61781070,4175,4175,4175,4175,0
20240708,182600,61781070,4175,4175,4175,4175,0
20240708,182500,61781070,4175,4175,4175,4175,0
20240708,182400,61781070,4175,4175,4175,4175,0
20240708,182300,61781070,4175,4175,4175,4175,0
20240708,182200,61781070,4175,4175,4175,4175,0
20240708,182100,61781070,4175,4175,4175,4175,0
20240708,182000,61781070,4175,4175,4175,4175,0
20240708,181900,61781070,4175,4175,4175,4175,0
20240708,181800,61781070,4175,4175,4175,4175,0
20240708,181700,61781070,4175,4175,4175,4175,0
20240708,181600,61781070,4175,4175,4175,4175,0
20240708,181500,61781070,4175,4175,4175,4175,0
20240708,181400,61781070,4175,4175,4175,4175,0
20240708,181300,61781070,4175,4175,4175,4175,0
20240708,181200,61781070,4175,4175,4175,4175,0
20240708,181100,61781070,4175,4175,4175,4175,0
20240708,181000,61781070,4175,4175,4175,4175,0
20240708,180900,61781070,4175,4175,4175,4175,0
20240708,180800,61781070,4175,4175,4175,4175,0
20240708,180700,61781070,4175,4175,4175,4175,0
20240708,180600,61781070,4175,4175,4175,4175,74
20240708,180500,61781070,4175,4175,4175,4175,0
20240708,180400,61781070,4175,4175,4175,4175,0
20240708,180300,61781070,4175,4175,4175,4175,0
20240708,180200,61781070,4175,4175,4175,4175,0
20240708,180100,61781070,4175,4175,4175,4175,0
20240708,180000,61781070,4175,4175,4175,4175,0
20240708,175900,61781070,4175,4175,4175,4175,0
20240708,175800,61781070,4175,4175,4175,4175,0
20240708,175700,61781070,4175,4175,4175,4175,0
20240708,175600,61781070,4175,4175,4175,4175,0
20240708,175500,61781070,4175,4175,4175,4175,0
20240708,175400,61781070,4175,4175,4175,4175,0
20240708,175300,61781070,4175,4175,4175,4175,0
20240708,175200,61781070,4175,4175,4175,4175,0
20240708,175100,61781070,4175,4175,4175,4175,0
20240708,175000,61781070,4175,4175,4175,4175,0
20240708,174900,61781070,4175,4175,4175,4175,0
20240708,174800,61781070,4175,4175,4175,4175,0
20240708,174700,61781070,4175,4175,4175,4175,0
20240708,174600,61781070,4175,4175,4175,4175,0
20240708,174500,61781070,4175,4175,4175,4175,0
20240708,174400,61781070,4175,4175,4175,4175,0
20240708,174300,61781070,4175,4175,4175,4175,0
20240708,174200,61781070,4175,4175,4175,4175,0
20240708,174100,61781070,4175,4175,4175,4175,0
20240708,174000,61781070,4175,4175,4175,4175,0
20240708,173900,61781070,4175,4175,4175,4175,0
20240708,173800,61781070,4175,4175,4175,4175,0
20240708,173700,61781070,4175,4175,4175,4175,0
20240708,173600,61781070,4175,4175,4175,4175,74
20240708,173500,61781070,4175,4175,4175,4175,0
20240708,173400,61781070,4175,4175,4175,4175,0
20240708,173300,61781070,4175,4175,4175,4175,0
20240708,173200,61781070,4175,4175,4175,4175,0
20240708,173100,61781070,4175,4175,4175,4175,0
20240708,173000,61781070,4175,4175,4175,4175,0
20240708,172900,61781070,4175,4175,4175,4175,0
20240708,172800,61781070,4175,4175,4175,4175,0
20240708,172700,61781070,4175,4175,4175,4175,0
20240708,172600,61781070,4175,4175,4175,4175,0
20240708,172500,61781070,4175,4175,4175,4175,0
20240708,172400,61781070,4175,4175,4175,4175,0
20240708,172300,61781070,4175,4175,4175,4175,0
20240708,172200,61781070,4175,4175,4175,4175,0
20240708,172100,61781070,4175,4175,4175,4175,0
20240708,172000,61781070,4175,4175,4175,4175,0
20240708,171900,61781070,4175,4175,4175,4175,0
20240708,171800,61781070,4175,4175,4175,4175,0
20240708,171700,61781070,4175,4175,4175,4175,0
20240708,171600,61781070,4175,4175,4175,4175,0
20240708,171500,61781070,4175,4175,4175,4175,0
20240708,171400,61781070,4175,4175,4175,4175,0
20240708,171300,61781070,4175,4175,4175,4175,0
20240708,171200,61781070,4175,4175,4175,4175,0
20240708,171100,61781070,4175,4175,4175,4175,0
20240708,171000,61781070,4175,4175,4175,4175,0
20240708,170900,61781070,4175,4175,4175,4175,0
20240708,170800,61781070,4175,4175,4175,4175,0
20240708,170700,61781070,4175,4175,4175,4175,0
20240708,170600,61781070,4175,4175,4175,4175,74
20240708,170500,61781070,4175,4175,4175,4175,0
20240708,170400,61781070,4175,4175,4175,4175,0
20240708,170300,61781070,4175,4175,4175,4175,0
20240708,170200,61781070,4175,4175,4175,4175,0
20240708,170100,61781070,4175,4175,4175,4175,0
20240708,170000,61781070,4175,4175,4175,4175,0
20240708,165900,61781070,4175,4175,4175,4175,0
20240708,165800,61781070,4175,4175,4175,4175,0
20240708,165700,61781070,4175,4175,4175,4175,0
20240708,165600,61781070,4175,4175,4175,4175,0
20240708,165500,61781070,4175,4175,4175,4175,0
20240708,165400,61781070,4175,4175,4175,4175,0
20240708,165300,61781070,4175,4175,4175,4175,0
20240708,165200,61781070,4175,4175,4175,4175,0
20240708,165100,61781070,4175,4175,4175,4175,0
20240708,165000,61781070,4175,4175,4175,4175,0
20240708,164900,61781070,4175,4175,4175,4175,0
20240708,164800,61781070,4175,4175,4175,4175,0
20240708,164700,61781070,4175,4175,4175,4175,0
20240708,164600,61781070,4175,4175,4175,4175,0
20240708,164500,61781070,4175,4175,4175,4175,0
20240708,164400,61781070,4175,4175,4175,4175,0
20240708,164300,61781070,4175,4175,4175,4175,0
20240708,164200,61781070,4175,4175,4175,4175,0
20240708,164100,61781070,4175,4175,4175,4175,0
20240708,164000,61781070,4175,4175,4175,4175,0
20240708,163900,61781070,4175,4175,4175,4175,0
20240708,163800,61781070,4175,4175,4175,4175,0
20240708,163700,61781070,4175,4175,4175,4175,0
20240708,163600,61781070,4175,4175,4175,4175,74
20240708,163500,61781070,4175,4175,4175,4175,0
20240708,163400,61781070,4175,4175,4175,4175,0
20240708,163300,61781070,4175,4175,4175,4175,0
20240708,163200,61781070,4175,4175,4175,4175,0
20240708,163100,61781070,4175,4175,4175,4175,0
20240708,163000,61781070,4175,4175,4175,4175,0
20240708,162900,61781070,4175,4175,4175,4175,0
20240708,162800,61781070,4175,4175,4175,4175,0
20240708,162700,61781070,4175,4175,4175,4175,0
20240708,162600,61781070,4175,4175,4175,4175,0
20240708,162500,61781070,4175,4175,4175,4175,0
20240708,162400,61781070,4175,4175,4175,4175,0
20240708,162300,61781070,4175,4175,4175,4175,0
20240708,162200,61781070,4175,4175,4175,4175,0
20240708,162100,61781070,4175,4175,4175,4175,0
20240708,162000,61781070,4175,4175,4175,4175,0
20240708,161900,61781070,4175,4175,4175,4175,0
20240708,161800,61781070,4175,4175,4175,4175,0
20240708,161700,61781070,4175,4175,4175,4175,0
20240708,161600,61781070,4175,4175,4175,4175,0
20240708,161500,61781070,4175,4175,4175,4175,0
20240708,161400,61781070,4175,4175,4175,4175,0
20240708,161300,61781070,4175,4175,4175,4175,0
20240708,161200,61781070,4175,4175,4175,4175,0
20240708,161100,61781070,4175,4175,4175,4175,0
20240708,161000,61781070,4175,4175,4175,4175,0
20240708,160900,61781070,4175,4175,4175,4175,0
20240708,160800,61781070,4175,4175,4175,4175,0
20240708,160700,61781070,4175,4175,4175,4175,0
20240708,160600,61781070,4175,4175,4175,4175,74
20240708,160500,61781070,4175,4175,4175,4175,0
20240708,160400,61781070,4175,4175,4175,4175,0
20240708,160300,61781070,4175,4175,4175,4175,0
20240708,160200,61781070,4175,4175,4175,4175,0
20240708,160100,61781070,4175,4175,4175,4175,0
20240708,160000,61781070,4175,4175,4175,4175,0
20240708,155900,61781070,4175,4175,4175,4175,0
20240708,155800,61781070,4175,4175,4175,4175,0
20240708,155700,61781070,4175,4175,4175,4175,0
20240708,155600,61781070,4175,4175,4175,4175,0
20240708,155500,61781070,4175,4175,4175,4175,0
20240708,155400,61781070,4175,4175,4175,4175,0
20240708,155300,61781070,4175,4175,4175,4175,0
20240708,155200,61781070,4175,4175,4175,4175,0
20240708,155100,61781070,4175,4175,4175,4175,0
20240708,155000,61781070,4175,4175,4175,4175,0
20240708,154900,61781070,4175,4175,4175,4175,0
20240708,154800,61781070,4175,4175,4175,4175,0
20240708,154700,61781070,4175,4175,4175,4175,0
20240708,154600,61781070,4175,4175,4175,4175,0
20240708,154500,61781070,4175,4175,4175,4175,0
20240708,154400,61781070,4175,4175,4175,4175,0
20240708,154300,61781070,4175,4175,4175,4175,0
20240708,154200,61781070,4175,4175,4175,4175,0
20240708,154100,61781070,4175,4175,4175,4175,0
20240708,154000,61781070,4175,4175,4175,4175,0
20240708,153900,61781070,4175,4175,4175,4175,0
20240708,153800,61781070,4175,4175,4175,4175,0
20240708,153700,61781070,4175,4175,4175,4175,0
20240708,153600,61781070,4175,4175,4175,4175,74
20240708,153500,61781070,4175,4175,4175,4175,0
20240708,153400,61781070,4175,4175,4175,4175,0
20240708,153300,61781070,4175,4175,4175,4175,0
20240708,153200,61781070,4175,4175,4175,4175,0
20240708,153100,61781070,4175,4175,4175,4175,0
20240708,153000,61781070,4175,4175,4175,4175,74
20240708,152900,61472120,4175,4175,4175,4175,0
20240708,152800,61472120,4175,4175,4175,4175,0
20240708,152700,61472120,4175,4175,4175,4175,0
20240708,152600,61472120,4175,4175,4175,4175,0
20240708,152500,61472120,4175,4175,4175,4175,0
20240708,152400,61472120,4175,4175,4175,4175,0
20240708,152300,61472120,4175,4175,4175,4175,0
20240708,152200,61472120,4175,4175,4175,4175,0
20240708,152100,61472120,4175,4175,4175,4175,0
20240708,152000,61472120,4175,4175,4175,4175,0
20240708,151900,61472120,4175,4175,4175,4175,1
20240708,151800,61467945,4175,4175,4175,4175,0
20240708,151700,61467945,4175,4175,4175,4175,0
20240708,151600,61467945,4175,4175,4175,4175,1
20240708,151500,61463770,4160,4160,4160,4160,1
20240708,151400,61459610,4160,4165,4175,4160,1605
20240708,151300,54775255,4165,4165,4165,4165,0
20240708,151200,54775255,4165,4160,4165,4160,2
20240708,151100,54766930,4160,4160,4160,4160,0
20240708,151000,54766930,4160,4160,4160,4160,0
20240708,150900,54766930,4160,4160,4160,4160,0
20240708,150800,54766930,4160,4160,4160,4160,0
20240708,150700,54766930,4160,4160,4160,4160,279
20240708,150600,53606290,4165,4165,4165,4165,0
20240708,150500,53606290,4165,4165,4165,4165,0
20240708,150400,53606290,4165,4165,4165,4165,1
20240708,150300,53602125,4160,4160,4160,4160,0
20240708,150200,53602125,4160,4160,4160,4160,200
20240708,150100,52770125,4160,4160,4160,4160,140
20240708,150000,52187725,4165,4165,4165,4165,0
20240708,145900,52187725,4165,4165,4165,4165,0
20240708,145800,52187725,4165,4165,4165,4165,0
20240708,145700,52187725,4165,4165,4165,4165,0
20240708,145600,52187725,4165,4165,4165,4165,0
20240708,145500,52187725,4165,4165,4165,4165,0
20240708,145400,52187725,4165,4160,4165,4160,921
20240708,145300,48352260,4160,4160,4160,4160,0
20240708,145200,48352260,4160,4160,4160,4160,3508
20240708,145100,33758980,4160,4160,4160,4160,0
20240708,145000,33758980,4160,4160,4160,4160,1000
20240708,144900,29598980,4165,4165,4165,4165,0
20240708,144800,29598980,4165,4165,4165,4165,0
20240708,144700,29598980,4165,4165,4165,4165,0
20240708,144600,29598980,4165,4165,4165,4165,0
20240708,144500,29598980,4165,4165,4165,4165,0
20240708,144400,29598980,4165,4165,4165,4165,0
20240708,144300,29598980,4165,4165,4165,4165,0
20240708,144200,29598980,4165,4165,4165,4165,0
20240708,144100,29598980,4165,4165,4165,4165,0
20240708,144000,29598980,4165,4165,4165,4165,0
20240708,143900,29598980,4165,4165,4165,4165,0
20240708,143800,29598980,4165,4165,4165,4165,0
20240708,143700,29598980,4165,4165,4165,4165,0
20240708,143600,29598980,4165,4165,4165,4165,0
20240708,143500,29598980,4165,4165,4165,4165,0
20240708,143400,29598980,4165,4165,4165,4165,0
20240708,143300,29598980,4165,4165,4165,4165,0
20240708,143200,29598980,4165,4165,4165,4165,0
20240708,143100,29598980,4165,4165,4165,4165,0
20240708,143000,29598980,4165,4165,4165,4165,114
20240708,142900,29124170,4165,4165,4165,4165,0
20240708,142800,29124170,4165,4165,4165,4165,0
20240708,142700,29124170,4165,4165,4165,4165,0
20240708,142600,29124170,4165,4165,4165,4165,0
20240708,142500,29124170,4165,4165,4165,4165,0
20240708,142400,29124170,4165,4165,4165,4165,0
20240708,142300,29124170,4165,4165,4165,4165,0
20240708,142200,29124170,4165,4165,4165,4165,0
20240708,142100,29124170,4165,4165,4165,4165,0
20240708,142000,29124170,4165,4165,4165,4165,0
20240708,141900,29124170,4165,4165,4165,4165,0
20240708,141800,29124170,4165,4165,4165,4165,0
20240708,141700,29124170,4165,4165,4165,4165,0
20240708,141600,29124170,4165,4165,4165,4165,0
20240708,141500,29124170,4165,4165,4165,4165,0
20240708,141400,29124170,4165,4165,4165,4165,0
20240708,141300,29124170,4165,4165,4165,4165,0
20240708,141200,29124170,4165,4165,4165,4165,16
20240708,141100,29057530,4165,4165,4165,4165,50
20240708,141000,28849280,4160,4160,4160,4160,2532
20240708,140900,18316160,4160,4160,4160,4160,0
20240708,140800,18316160,4160,4160,4160,4160,1
20240708,140700,18312000,4155,4155,4155,4155,0
20240708,140600,18312000,4155,4155,4155,4155,0
20240708,140500,18312000,4155,4155,4155,4155,0
20240708,140400,18312000,4155,4155,4155,4155,0
20240708,140300,18312000,4155,4155,4155,4155,23
20240708,140200,18216435,4155,4155,4155,4155,0
20240708,140100,18216435,4155,4155,4155,4155,0
20240708,140000,18216435,4155,4155,4155,4155,0
20240708,135900,18216435,4155,4155,4155,4155,0
20240708,135800,18216435,4155,4155,4155,4155,28
20240708,135700,18100095,4160,4160,4160,4160,2
20240708,135600,18091775,4155,4155,4155,4155,0
20240708,135500,18091775,4155,4155,4155,4155,0
20240708,135400,18091775,4155,4155,4155,4155,0
20240708,135300,18091775,4155,4155,4155,4155,0
20240708,135200,18091775,4155,4155,4155,4155,0
20240708,135100,18091775,4155,4155,4155,4155,0
20240708,135000,18091775,4155,4155,4155,4155,0
20240708,134900,18091775,4155,4155,4155,4155,0
20240708,134800,18091775,4155,4155,4155,4155,0
20240708,134700,18091775,4155,4155,4155,4155,0
20240708,134600,18091775,4155,4155,4155,4155,33
20240708,134500,17954660,4155,4155,4155,4155,0
20240708,134400,17954660,4155,4155,4155,4155,0
20240708,134300,17954660,4155,4155,4155,4155,71
20240708,134200,17659655,4155,4155,4155,4155,100
20240708,134100,17244155,4150,4150,4150,4150,0
20240708,134000,17244155,4150,4150,4150,4150,0
20240708,133900,17244155,4150,4150,4150,4150,0
20240708,133800,17244155,4150,4150,4150,4150,0
20240708,133700,17244155,4150,4150,4150,4150,0
20240708,133600,17244155,4150,4150,4150,4150,0
20240708,133500,17244155,4150,4150,4150,4150,0
20240708,133400,17244155,4150,4150,4150,4150,0
20240708,133300,17244155,4150,4150,4150,4150,0
20240708,133200,17244155,4150,4150,4150,4150,0
20240708,133100,17244155,4150,4150,4150,4150,0
20240708,133000,17244155,4150,4150,4150,4150,0
20240708,132900,17244155,4150,4150,4150,4150,0
20240708,132800,17244155,4150,4150,4150,4150,0
20240708,132700,17244155,4150,4150,4150,4150,0
20240708,132600,17244155,4150,4150,4150,4150,1
20240708,132500,17240005,4150,4150,4150,4150,0
20240708,132400,17240005,4150,4155,4155,4150,2
20240708,132300,17231700,4155,4155,4155,4155,0
20240708,132200,17231700,4155,4155,4155,4155,0
20240708,132100,17231700,4155,4155,4155,4155,0
20240708,132000,17231700,4155,4155,4155,4155,0
20240708,131900,17231700,4155,4155,4155,4155,0
20240708,131800,17231700,4155,4155,4155,4155,0
20240708,131700,17231700,4155,4155,4155,4155,0
20240708,131600,17231700,4155,4155,4155,4155,0
20240708,131500,17231700,4155,4155,4155,4155,0
20240708,131400,17231700,4155,4155,4155,4155,0
20240708,131300,17231700,4155,4155,4155,4155,0
20240708,131200,17231700,4155,4155,4155,4155,10
20240708,131100,17190150,4155,4155,4155,4155,0
20240708,131000,17190150,4155,4155,4155,4155,0
20240708,130900,17190150,4155,4155,4155,4155,0
20240708,130800,17190150,4155,4155,4155,4155,0
20240708,130700,17190150,4155,4155,4155,4155,0
20240708,130600,17190150,4155,4155,4155,4155,0
20240708,130500,17190150,4155,4155,4155,4155,0
20240708,130400,17190150,4155,4155,4155,4155,0
20240708,130300,17190150,4155,4155,4155,4155,0
20240708,130200,17190150,4155,4155,4155,4155,0
20240708,130100,17190150,4155,4155,4155,4155,0
20240708,130000,17190150,4155,4155,4155,4155,0
20240708,125900,17190150,4155,4155,4155,4155,0
20240708,125800,17190150,4155,4155,4155,4155,0
20240708,125700,17190150,4155,4155,4155,4155,0
20240708,125600,17190150,4155,4155,4155,4155,0
20240708,125500,17190150,4155,4155,4155,4155,0
20240708,125400,17190150,4155,4155,4155,4155,0
20240708,125300,17190150,4155,4155,4155,4155,0
20240708,125200,17190150,4155,4155,4155,4155,0
20240708,125100,17190150,4155,4155,4155,4155,0
20240708,125000,17190150,4155,4155,4155,4155,0
20240708,124900,17190150,4155,4155,4155,4155,0
20240708,124800,17190150,4155,4155,4155,4155,73
20240708,124700,16886835,4155,4155,4155,4155,2
20240708,124600,16878525,4160,4160,4160,4160,0
20240708,124500,16878525,4160,4160,4160,4160,0
20240708,124400,16878525,4160,4160,4160,4160,0
20240708,124300,16878525,4160,4160,4160,4160,10
20240708,124200,16836925,4160,4160,4160,4160,0
20240708,124100,16836925,4160,4160,4160,4160,1
20240708,124000,16832765,4155,4155,4155,4155,0
20240708,123900,16832765,4155,4155,4155,4155,0
20240708,123800,16832765,4155,4155,4155,4155,0
20240708,123700,16832765,4155,4155,4155,4155,0
20240708,123600,16832765,4155,4155,4155,4155,0
20240708,123500,16832765,4155,4155,4155,4155,0
20240708,123400,16832765,4155,4155,4155,4155,0
20240708,123300,16832765,4155,4155,4155,4155,0
20240708,123200,16832765,4155,4155,4155,4155,0
20240708,123100,16832765,4155,4155,4155,4155,0
20240708,123000,16832765,4155,4155,4155,4155,5
20240708,122900,16811990,4155,4155,4155,4155,4
20240708,122800,16795370,4155,4155,4155,4155,1
20240708,122700,16791215,4150,4150,4150,4150,0
20240708,122600,16791215,4150,4150,4150,4150,0
20240708,122500,16791215,4150,4150,4150,4150,0
20240708,122400,16791215,4150,4150,4150,4150,0
20240708,122300,16791215,4150,4150,4150,4150,0
20240708,122200,16791215,4150,4150,4150,4150,200
20240708,122100,15961215,4150,4150,4150,4150,0
20240708,122000,15961215,4150,4150,4150,4150,0
20240708,121900,15961215,4150,4150,4150,4150,0
20240708,121800,15961215,4150,4150,4150,4150,0
20240708,121700,15961215,4150,4150,4150,4150,0
20240708,121600,15961215,4150,4150,4150,4150,0
20240708,121500,15961215,4150,4150,4150,4150,0
20240708,121400,15961215,4150,4150,4150,4150,0
20240708,121300,15961215,4150,4150,4150,4150,18
20240708,121200,15886515,4150,4150,4150,4150,0
20240708,121100,15886515,4150,4150,4150,4150,0
20240708,121000,15886515,4150,4150,4150,4150,0
20240708,120900,15886515,4150,4150,4150,4150,0
20240708,120800,15886515,4150,4150,4150,4150,0
20240708,120700,15886515,4150,4150,4150,4150,0
20240708,120600,15886515,4150,4150,4150,4150,0
20240708,120500,15886515,4150,4150,4150,4150,0
20240708,120400,15886515,4150,4150,4150,4150,0
20240708,120300,15886515,4150,4150,4150,4150,0
20240708,120200,15886515,4150,4150,4150,4150,0
20240708,120100,15886515,4150,4150,4150,4150,0
20240708,120000,15886515,4150,4150,4150,4150,0
20240708,115900,15886515,4150,4150,4150,4150,0
20240708,115800,15886515,4150,4150,4150,4150,0
20240708,115700,15886515,4150,4150,4150,4150,1
20240708,115600,15882365,4150,4150,4150,4150,0
20240708,115500,15882365,4150,4150,4150,4150,0
20240708,115400,15882365,4150,4150,4150,4150,184
20240708,115300,15118765,4155,4155,4155,4155,0
20240708,115200,15118765,4155,4155,4155,4155,5
20240708,115100,15097990,4155,4155,4155,4155,1
20240708,115000,15093835,4150,4150,4150,4150,0
20240708,114900,15093835,4150,4150,4150,4150,500
20240708,114800,13018835,4150,4150,4150,4150,0
20240708,114700,13018835,4150,4150,4150,4150,0
20240708,114600,13018835,4150,4150,4150,4150,0
20240708,114500,13018835,4150,4150,4150,4150,0
20240708,114400,13018835,4150,4150,4150,4150,0
20240708,114300,13018835,4150,4150,4150,4150,0
20240708,114200,13018835,4150,4150,4150,4150,0
20240708,114100,13018835,4150,4150,4150,4150,0
20240708,114000,13018835,4150,4150,4150,4150,1
20240708,113900,13014685,4155,4155,4155,4155,0
20240708,113800,13014685,4155,4155,4155,4155,0
20240708,113700,13014685,4155,4155,4155,4155,0
20240708,113600,13014685,4155,4155,4155,4155,0
20240708,113500,13014685,4155,4155,4155,4155,0
20240708,113400,13014685,4155,4155,4155,4155,0
20240708,113300,13014685,4155,4155,4155,4155,2
20240708,113200,13006375,4150,4150,4150,4150,0
20240708,113100,13006375,4150,4150,4150,4150,50
20240708,113000,12798875,4150,4150,4150,4150,0
20240708,112900,12798875,4150,4150,4150,4150,0
20240708,112800,12798875,4150,4150,4150,4150,0
20240708,112700,12798875,4150,4150,4150,4150,0
20240708,112600,12798875,4150,4150,4150,4150,0
20240708,112500,12798875,4150,4150,4150,4150,0
20240708,112400,12798875,4150,4150,4150,4150,0
20240708,112300,12798875,4150,4150,4150,4150,0
20240708,112200,12798875,4150,4150,4150,4150,0
20240708,112100,12798875,4150,4150,4150,4150,150
20240708,112000,12176375,4160,4160,4160,4160,0
20240708,111900,12176375,4160,4160,4160,4160,0
20240708,111800,12176375,4160,4160,4160,4160,0
20240708,111700,12176375,4160,4160,4160,4160,0
20240708,111600,12176375,4160,4160,4160,4160,0
20240708,111500,12176375,4160,4160,4160,4160,0
20240708,111400,12176375,4160,4155,4160,4155,7
20240708,111300,12147285,4155,4155,4155,4155,0
20240708,111200,12147285,4155,4155,4155,4155,0
20240708,111100,12147285,4155,4155,4155,4155,0
20240708,111000,12147285,4155,4155,4155,4155,2
20240708,110900,12138975,4155,4155,4155,4155,0
20240708,110800,12138975,4155,4155,4155,4155,0
20240708,110700,12138975,4155,4155,4155,4155,100
20240708,110600,11723475,4155,4155,4155,4155,0
20240708,110500,11723475,4155,4155,4155,4155,0
20240708,110400,11723475,4155,4155,4155,4155,0
20240708,110300,11723475,4155,4155,4155,4155,0
20240708,110200,11723475,4155,4155,4155,4155,0
20240708,110100,11723475,4155,4155,4155,4155,0
20240708,110000,11723475,4155,4155,4155,4155,0
20240708,105900,11723475,4155,4155,4155,4155,0
20240708,105800,11723475,4155,4155,4155,4155,0
20240708,105700,11723475,4155,4155,4155,4155,0
20240708,105600,11723475,4155,4155,4155,4155,0
20240708,105500,11723475,4155,4155,4155,4155,0
20240708,105400,11723475,4155,4155,4155,4155,0
20240708,105300,11723475,4155,4155,4155,4155,0
20240708,105200,11723475,4155,4155,4155,4155,0
20240708,105100,11723475,4155,4155,4155,4155,0
20240708,105000,11723475,4155,4150,4155,4150,170
20240708,104900,11017970,4160,4160,4160,4160,0
20240708,104800,11017970,4160,4160,4160,4160,0
20240708,104700,11017970,4160,4160,4160,4160,0
20240708,104600,11017970,4160,4160,4160,4160,0
20240708,104500,11017970,4160,4160,4160,4160,0
20240708,104400,11017970,4160,4160,4160,4160,20
20240708,104300,10934770,4160,4160,4160,4160,0
20240708,104200,10934770,4160,4160,4160,4160,0
20240708,104100,10934770,4160,4160,4160,4160,0
20240708,104000,10934770,4160,4160,4160,4160,0
20240708,103900,10934770,4160,4160,4160,4160,0
20240708,103800,10934770,4160,4160,4160,4160,0
20240708,103700,10934770,4160,4160,4160,4160,0
20240708,103600,10934770,4160,4160,4160,4160,0
20240708,103500,10934770,4160,4160,4160,4160,0
20240708,103400,10934770,4160,4160,4160,4160,0
20240708,103300,10934770,4160,4160,4160,4160,0
20240708,103200,10934770,4160,4160,4160,4160,0
20240708,103100,10934770,4160,4160,4160,4160,0
20240708,103000,10934770,4160,4160,4160,4160,0
20240708,102900,10934770,4160,4160,4160,4160,0
20240708,102800,10934770,4160,4160,4160,4160,0
20240708,102700,10934770,4160,4160,4160,4160,0
20240708,102600,10934770,4160,4160,4160,4160,0
20240708,102500,10934770,4160,4160,4160,4160,0
20240708,102400,10934770,4160,4160,4160,4160,0
20240708,102300,10934770,4160,4160,4160,4160,0
20240708,102200,10934770,4160,4160,4160,4160,0
20240708,102100,10934770,4160,4160,4160,4160,0
20240708,102000,10934770,4160,4160,4160,4160,0
20240708,101900,10934770,4160,4160,4160,4160,0
20240708,101800,10934770,4160,4160,4160,4160,0
20240708,101700,10934770,4160,4160,4160,4160,0
20240708,101600,10934770,4160,4160,4160,4160,0
20240708,101500,10934770,4160,4160,4160,4160,0
20240708,101400,10934770,4160,4155,4160,4155,16
20240708,101300,10868275,4155,4155,4155,4155,1
20240708,101200,10864120,4150,4150,4150,4150,464
20240708,101100,8938520,4155,4155,4155,4155,121
20240708,101000,8435765,4155,4155,4155,4155,0
20240708,100900,8435765,4155,4155,4155,4155,0
20240708,100800,8435765,4155,4155,4155,4155,0
20240708,100700,8435765,4155,4155,4155,4155,0
20240708,100600,8435765,4155,4155,4155,4155,0
20240708,100500,8435765,4155,4155,4155,4155,0
20240708,100400,8435765,4155,4155,4155,4155,0
20240708,100300,8435765,4155,4155,4155,4155,1
20240708,100200,8431610,4155,4155,4155,4155,0
20240708,100100,8431610,4155,4155,4155,4155,4
20240708,100000,8414990,4155,4155,4155,4155,0
20240708,095900,8414990,4155,4155,4155,4155,0
20240708,095800,8414990,4155,4155,4155,4155,1
20240708,095700,8410835,4155,4155,4155,4155,0
20240708,095600,8410835,4155,4155,4155,4155,0
20240708,095500,8410835,4155,4155,4155,4155,1
20240708,095400,8406680,4155,4155,4155,4155,0
20240708,095300,8406680,4155,4150,4155,4150,373
20240708,095200,6858725,4155,4155,4155,4155,0
20240708,095100,6858725,4155,4155,4155,4155,0
20240708,095000,6858725,4155,4155,4155,4155,0
20240708,094900,6858725,4155,4155,4155,4155,0
20240708,094800,6858725,4155,4155,4155,4155,0
20240708,094700,6858725,4155,4155,4155,4155,0
20240708,094600,6858725,4155,4155,4155,4155,0
20240708,094500,6858725,4155,4150,4155,4150,2
20240708,094400,6850420,4150,4145,4150,4145,2
20240708,094300,6842125,4155,4155,4155,4155,0
20240708,094200,6842125,4155,4155,4155,4155,1
20240708,094100,6837970,4150,4150,4150,4150,1
20240708,094000,6833820,4145,4145,4145,4145,104
20240708,093900,6402740,4145,4145,4145,4145,101
20240708,093800,5984095,4145,4145,4145,4145,7
20240708,093700,5955080,4145,4140,4145,4140,108
20240708,093600,5507950,4145,4145,4145,4145,0
20240708,093500,5507950,4145,4145,4145,4145,0
20240708,093400,5507950,4145,4145,4145,4145,0
20240708,093300,5507950,4145,4145,4145,4145,0
20240708,093200,5507950,4145,4145,4145,4145,0
20240708,093100,5507950,4145,4145,4145,4145,0
20240708,093000,5507950,4145,4145,4145,4145,3
20240708,092900,5495515,4145,4145,4145,4145,0
20240708,092800,5495515,4145,4145,4145,4145,25
20240708,092700,5391890,4150,4150,4150,4150,1
20240708,092600,5387740,4145,4145,4145,4145,50
20240708,092500,5180490,4155,4155,4155,4155,0
20240708,092400,5180490,4155,4155,4155,4155,0
20240708,092300,5180490,4155,4155,4155,4155,0
20240708,092200,5180490,4155,4155,4155,4155,0
20240708,092100,5180490,4155,4155,4155,4155,0
20240708,092000,5180490,4155,4155,4155,4155,0
20240708,091900,5180490,4155,4155,4155,4155,0
20240708,091800,5180490,4155,4155,4155,4155,1
20240708,091700,5176335,4150,4150,4150,4150,2
20240708,091600,5168035,4145,4145,4145,4145,35
20240708,091500,5022960,4155,4155,4155,4155,0
20240708,091400,5022960,4155,4150,4155,4150,301
20240708,091300,3773805,4185,4185,4185,4185,0
20240708,091200,3773805,4185,4185,4185,4185,0
20240708,091100,3773805,4185,4185,4185,4185,0
20240708,091000,3773805,4185,4185,4185,4185,0
20240708,090900,3773805,4185,4185,4185,4185,0
20240708,090800,3773805,4185,4185,4185,4185,0
20240708,090700,3773805,4185,4145,4185,4135,207
20240708,090600,2916730,4145,4145,4145,4145,0
20240708,090500,2916730,4145,4150,4150,4145,37
20240708,090400,2763355,4150,4150,4150,4150,0
20240708,090300,2763355,4150,4150,4150,4150,0
20240708,090200,2763355,4150,4150,4150,4150,0
20240708,090100,2763355,4150,4150,4150,4150,0
20240708,090000,2763355,4150,4145,4150,4145,666