KissMeData/089470/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200500,46478095,4175,4175,4175,4175,252
20240709,200400,46478095,4175,4175,4175,4175,0
20240709,200300,46478095,4175,4175,4175,4175,0
20240709,200200,46478095,4175,4175,4175,4175,0
20240709,200100,46478095,4175,4175,4175,4175,0
20240709,200000,46478095,4175,4175,4175,4175,0
20240709,195900,46478095,4175,4175,4175,4175,0
20240709,195800,46478095,4175,4175,4175,4175,0
20240709,195700,46478095,4175,4175,4175,4175,0
20240709,195600,46478095,4175,4175,4175,4175,0
20240709,195500,46478095,4175,4175,4175,4175,0
20240709,195400,46478095,4175,4175,4175,4175,0
20240709,195300,46478095,4175,4175,4175,4175,0
20240709,195200,46478095,4175,4175,4175,4175,0
20240709,195100,46478095,4175,4175,4175,4175,0
20240709,195000,46478095,4175,4175,4175,4175,0
20240709,194900,46478095,4175,4175,4175,4175,0
20240709,194800,46478095,4175,4175,4175,4175,0
20240709,194700,46478095,4175,4175,4175,4175,0
20240709,194600,46478095,4175,4175,4175,4175,0
20240709,194500,46478095,4175,4175,4175,4175,0
20240709,194400,46478095,4175,4175,4175,4175,0
20240709,194300,46478095,4175,4175,4175,4175,0
20240709,194200,46478095,4175,4175,4175,4175,0
20240709,194100,46478095,4175,4175,4175,4175,0
20240709,194000,46478095,4175,4175,4175,4175,0
20240709,193900,46478095,4175,4175,4175,4175,0
20240709,193800,46478095,4175,4175,4175,4175,0
20240709,193700,46478095,4175,4175,4175,4175,0
20240709,193600,46478095,4175,4175,4175,4175,0
20240709,193500,46478095,4175,4175,4175,4175,252
20240709,193400,46478095,4175,4175,4175,4175,0
20240709,193300,46478095,4175,4175,4175,4175,0
20240709,193200,46478095,4175,4175,4175,4175,0
20240709,193100,46478095,4175,4175,4175,4175,0
20240709,193000,46478095,4175,4175,4175,4175,0
20240709,192900,46478095,4175,4175,4175,4175,0
20240709,192800,46478095,4175,4175,4175,4175,0
20240709,192700,46478095,4175,4175,4175,4175,0
20240709,192600,46478095,4175,4175,4175,4175,0
20240709,192500,46478095,4175,4175,4175,4175,0
20240709,192400,46478095,4175,4175,4175,4175,0
20240709,192300,46478095,4175,4175,4175,4175,0
20240709,192200,46478095,4175,4175,4175,4175,0
20240709,192100,46478095,4175,4175,4175,4175,0
20240709,192000,46478095,4175,4175,4175,4175,0
20240709,191900,46478095,4175,4175,4175,4175,0
20240709,191800,46478095,4175,4175,4175,4175,0
20240709,191700,46478095,4175,4175,4175,4175,0
20240709,191600,46478095,4175,4175,4175,4175,0
20240709,191500,46478095,4175,4175,4175,4175,0
20240709,191400,46478095,4175,4175,4175,4175,0
20240709,191300,46478095,4175,4175,4175,4175,0
20240709,191200,46478095,4175,4175,4175,4175,0
20240709,191100,46478095,4175,4175,4175,4175,0
20240709,191000,46478095,4175,4175,4175,4175,0
20240709,190900,46478095,4175,4175,4175,4175,0
20240709,190800,46478095,4175,4175,4175,4175,0
20240709,190700,46478095,4175,4175,4175,4175,0
20240709,190600,46478095,4175,4175,4175,4175,0
20240709,190500,46478095,4175,4175,4175,4175,252
20240709,190400,46478095,4175,4175,4175,4175,0
20240709,190300,46478095,4175,4175,4175,4175,0
20240709,190200,46478095,4175,4175,4175,4175,0
20240709,190100,46478095,4175,4175,4175,4175,0
20240709,190000,46478095,4175,4175,4175,4175,0
20240709,185900,46478095,4175,4175,4175,4175,0
20240709,185800,46478095,4175,4175,4175,4175,0
20240709,185700,46478095,4175,4175,4175,4175,0
20240709,185600,46478095,4175,4175,4175,4175,0
20240709,185500,46478095,4175,4175,4175,4175,0
20240709,185400,46478095,4175,4175,4175,4175,0
20240709,185300,46478095,4175,4175,4175,4175,0
20240709,185200,46478095,4175,4175,4175,4175,0
20240709,185100,46478095,4175,4175,4175,4175,0
20240709,185000,46478095,4175,4175,4175,4175,0
20240709,184900,46478095,4175,4175,4175,4175,0
20240709,184800,46478095,4175,4175,4175,4175,0
20240709,184700,46478095,4175,4175,4175,4175,0
20240709,184600,46478095,4175,4175,4175,4175,0
20240709,184500,46478095,4175,4175,4175,4175,0
20240709,184400,46478095,4175,4175,4175,4175,0
20240709,184300,46478095,4175,4175,4175,4175,0
20240709,184200,46478095,4175,4175,4175,4175,0
20240709,184100,46478095,4175,4175,4175,4175,0
20240709,184000,46478095,4175,4175,4175,4175,0
20240709,183900,46478095,4175,4175,4175,4175,0
20240709,183800,46478095,4175,4175,4175,4175,0
20240709,183700,46478095,4175,4175,4175,4175,0
20240709,183600,46478095,4175,4175,4175,4175,0
20240709,183500,46478095,4175,4175,4175,4175,252
20240709,183400,46478095,4175,4175,4175,4175,0
20240709,183300,46478095,4175,4175,4175,4175,0
20240709,183200,46478095,4175,4175,4175,4175,0
20240709,183100,46478095,4175,4175,4175,4175,0
20240709,183000,46478095,4175,4175,4175,4175,0
20240709,182900,46478095,4175,4175,4175,4175,0
20240709,182800,46478095,4175,4175,4175,4175,0
20240709,182700,46478095,4175,4175,4175,4175,0
20240709,182600,46478095,4175,4175,4175,4175,0
20240709,182500,46478095,4175,4175,4175,4175,0
20240709,182400,46478095,4175,4175,4175,4175,0
20240709,182300,46478095,4175,4175,4175,4175,0
20240709,182200,46478095,4175,4175,4175,4175,0
20240709,182100,46478095,4175,4175,4175,4175,0
20240709,182000,46478095,4175,4175,4175,4175,0
20240709,181900,46478095,4175,4175,4175,4175,0
20240709,181800,46478095,4175,4175,4175,4175,0
20240709,181700,46478095,4175,4175,4175,4175,0
20240709,181600,46478095,4175,4175,4175,4175,0
20240709,181500,46478095,4175,4175,4175,4175,0
20240709,181400,46478095,4175,4175,4175,4175,0
20240709,181300,46478095,4175,4175,4175,4175,0
20240709,181200,46478095,4175,4175,4175,4175,0
20240709,181100,46478095,4175,4175,4175,4175,0
20240709,181000,46478095,4175,4175,4175,4175,0
20240709,180900,46478095,4175,4175,4175,4175,0
20240709,180800,46478095,4175,4175,4175,4175,0
20240709,180700,46478095,4175,4175,4175,4175,0
20240709,180600,46478095,4175,4175,4175,4175,0
20240709,180500,46478095,4175,4175,4175,4175,252
20240709,180400,46478095,4175,4175,4175,4175,0
20240709,180300,46478095,4175,4175,4175,4175,0
20240709,180200,46478095,4175,4175,4175,4175,0
20240709,180100,46478095,4175,4175,4175,4175,0
20240709,180000,46478095,4175,4175,4175,4175,0
20240709,175900,46478095,4175,4175,4175,4175,0
20240709,175800,46478095,4175,4175,4175,4175,0
20240709,175700,46478095,4175,4175,4175,4175,0
20240709,175600,46478095,4175,4175,4175,4175,0
20240709,175500,46478095,4175,4175,4175,4175,0
20240709,175400,46478095,4175,4175,4175,4175,0
20240709,175300,46478095,4175,4175,4175,4175,0
20240709,175200,46478095,4175,4175,4175,4175,0
20240709,175100,46478095,4175,4175,4175,4175,0
20240709,175000,46478095,4175,4175,4175,4175,0
20240709,174900,46478095,4175,4175,4175,4175,0
20240709,174800,46478095,4175,4175,4175,4175,0
20240709,174700,46478095,4175,4175,4175,4175,0
20240709,174600,46478095,4175,4175,4175,4175,0
20240709,174500,46478095,4175,4175,4175,4175,0
20240709,174400,46478095,4175,4175,4175,4175,0
20240709,174300,46478095,4175,4175,4175,4175,0
20240709,174200,46478095,4175,4175,4175,4175,0
20240709,174100,46478095,4175,4175,4175,4175,0
20240709,174000,46478095,4175,4175,4175,4175,0
20240709,173900,46478095,4175,4175,4175,4175,0
20240709,173800,46478095,4175,4175,4175,4175,0
20240709,173700,46478095,4175,4175,4175,4175,0
20240709,173600,46478095,4175,4175,4175,4175,0
20240709,173500,46478095,4175,4175,4175,4175,252
20240709,173400,46478095,4175,4175,4175,4175,0
20240709,173300,46478095,4175,4175,4175,4175,0
20240709,173200,46478095,4175,4175,4175,4175,0
20240709,173100,46478095,4175,4175,4175,4175,0
20240709,173000,46478095,4175,4175,4175,4175,0
20240709,172900,46478095,4175,4175,4175,4175,0
20240709,172800,46478095,4175,4175,4175,4175,0
20240709,172700,46478095,4175,4175,4175,4175,0
20240709,172600,46478095,4175,4175,4175,4175,0
20240709,172500,46478095,4175,4175,4175,4175,0
20240709,172400,46478095,4175,4175,4175,4175,0
20240709,172300,46478095,4175,4175,4175,4175,0
20240709,172200,46478095,4175,4175,4175,4175,0
20240709,172100,46478095,4175,4175,4175,4175,0
20240709,172000,46478095,4175,4175,4175,4175,0
20240709,171900,46478095,4175,4175,4175,4175,0
20240709,171800,46478095,4175,4175,4175,4175,0
20240709,171700,46478095,4175,4175,4175,4175,0
20240709,171600,46478095,4175,4175,4175,4175,0
20240709,171500,46478095,4175,4175,4175,4175,0
20240709,171400,46478095,4175,4175,4175,4175,0
20240709,171300,46478095,4175,4175,4175,4175,0
20240709,171200,46478095,4175,4175,4175,4175,0
20240709,171100,46478095,4175,4175,4175,4175,0
20240709,171000,46478095,4175,4175,4175,4175,0
20240709,170900,46478095,4175,4175,4175,4175,0
20240709,170800,46478095,4175,4175,4175,4175,0
20240709,170700,46478095,4175,4175,4175,4175,0
20240709,170600,46478095,4175,4175,4175,4175,0
20240709,170500,46478095,4175,4175,4175,4175,252
20240709,170400,46478095,4175,4175,4175,4175,0
20240709,170300,46478095,4175,4175,4175,4175,0
20240709,170200,46478095,4175,4175,4175,4175,0
20240709,170100,46478095,4175,4175,4175,4175,0
20240709,170000,46478095,4175,4175,4175,4175,0
20240709,165900,46478095,4175,4175,4175,4175,0
20240709,165800,46478095,4175,4175,4175,4175,0
20240709,165700,46478095,4175,4175,4175,4175,0
20240709,165600,46478095,4175,4175,4175,4175,0
20240709,165500,46478095,4175,4175,4175,4175,0
20240709,165400,46478095,4175,4175,4175,4175,0
20240709,165300,46478095,4175,4175,4175,4175,0
20240709,165200,46478095,4175,4175,4175,4175,0
20240709,165100,46478095,4175,4175,4175,4175,0
20240709,165000,46478095,4175,4175,4175,4175,0
20240709,164900,46478095,4175,4175,4175,4175,0
20240709,164800,46478095,4175,4175,4175,4175,0
20240709,164700,46478095,4175,4175,4175,4175,0
20240709,164600,46478095,4175,4175,4175,4175,0
20240709,164500,46478095,4175,4175,4175,4175,0
20240709,164400,46478095,4175,4175,4175,4175,0
20240709,164300,46478095,4175,4175,4175,4175,0
20240709,164200,46478095,4175,4175,4175,4175,0
20240709,164100,46478095,4175,4175,4175,4175,0
20240709,164000,46478095,4175,4175,4175,4175,0
20240709,163900,46478095,4175,4175,4175,4175,0
20240709,163800,46478095,4175,4175,4175,4175,0
20240709,163700,46478095,4175,4175,4175,4175,0
20240709,163600,46478095,4175,4175,4175,4175,0
20240709,163500,46478095,4175,4175,4175,4175,252
20240709,163400,46478095,4175,4175,4175,4175,0
20240709,163300,46478095,4175,4175,4175,4175,0
20240709,163200,46478095,4175,4175,4175,4175,0
20240709,163100,46478095,4175,4175,4175,4175,0
20240709,163000,46478095,4175,4175,4175,4175,0
20240709,162900,46478095,4175,4175,4175,4175,0
20240709,162800,46478095,4175,4175,4175,4175,0
20240709,162700,46478095,4175,4175,4175,4175,0
20240709,162600,46478095,4175,4175,4175,4175,0
20240709,162500,46478095,4175,4175,4175,4175,0
20240709,162400,46478095,4175,4175,4175,4175,0
20240709,162300,46478095,4175,4175,4175,4175,0
20240709,162200,46478095,4175,4175,4175,4175,0
20240709,162100,46478095,4175,4175,4175,4175,0
20240709,162000,46478095,4175,4175,4175,4175,0
20240709,161900,46478095,4175,4175,4175,4175,0
20240709,161800,46478095,4175,4175,4175,4175,0
20240709,161700,46478095,4175,4175,4175,4175,0
20240709,161600,46478095,4175,4175,4175,4175,0
20240709,161500,46478095,4175,4175,4175,4175,0
20240709,161400,46478095,4175,4175,4175,4175,0
20240709,161300,46478095,4175,4175,4175,4175,0
20240709,161200,46478095,4175,4175,4175,4175,0
20240709,161100,46478095,4175,4175,4175,4175,0
20240709,161000,46478095,4175,4175,4175,4175,0
20240709,160900,46478095,4175,4175,4175,4175,0
20240709,160800,46478095,4175,4175,4175,4175,0
20240709,160700,46478095,4175,4175,4175,4175,0
20240709,160600,46478095,4175,4175,4175,4175,0
20240709,160500,46478095,4175,4175,4175,4175,252
20240709,160400,46478095,4175,4175,4175,4175,0
20240709,160300,46478095,4175,4175,4175,4175,0
20240709,160200,46478095,4175,4175,4175,4175,0
20240709,160100,46478095,4175,4175,4175,4175,0
20240709,160000,46478095,4175,4175,4175,4175,0
20240709,155900,46478095,4175,4175,4175,4175,0
20240709,155800,46478095,4175,4175,4175,4175,0
20240709,155700,46478095,4175,4175,4175,4175,0
20240709,155600,46478095,4175,4175,4175,4175,0
20240709,155500,46478095,4175,4175,4175,4175,0
20240709,155400,46478095,4175,4175,4175,4175,0
20240709,155300,46478095,4175,4175,4175,4175,0
20240709,155200,46478095,4175,4175,4175,4175,0
20240709,155100,46478095,4175,4175,4175,4175,0
20240709,155000,46478095,4175,4175,4175,4175,0
20240709,154900,46478095,4175,4175,4175,4175,0
20240709,154800,46478095,4175,4175,4175,4175,0
20240709,154700,46478095,4175,4175,4175,4175,0
20240709,154600,46478095,4175,4175,4175,4175,0
20240709,154500,46478095,4175,4175,4175,4175,0
20240709,154400,46478095,4175,4175,4175,4175,0
20240709,154300,46478095,4175,4175,4175,4175,0
20240709,154200,46478095,4175,4175,4175,4175,0
20240709,154100,46478095,4175,4175,4175,4175,0
20240709,154000,46478095,4175,4175,4175,4175,0
20240709,153900,46478095,4175,4175,4175,4175,0
20240709,153800,46478095,4175,4175,4175,4175,0
20240709,153700,46478095,4175,4175,4175,4175,0
20240709,153600,46478095,4175,4175,4175,4175,0
20240709,153500,46478095,4175,4175,4175,4175,252
20240709,153400,46478095,4175,4175,4175,4175,0
20240709,153300,46478095,4175,4175,4175,4175,0
20240709,153200,46478095,4175,4175,4175,4175,0
20240709,153100,46478095,4175,4175,4175,4175,0
20240709,153000,46478095,4175,4175,4175,4175,252
20240709,152900,45425995,4160,4160,4160,4160,0
20240709,152800,45425995,4160,4160,4160,4160,0
20240709,152700,45425995,4160,4160,4160,4160,0
20240709,152600,45425995,4160,4160,4160,4160,0
20240709,152500,45425995,4160,4160,4160,4160,0
20240709,152400,45425995,4160,4160,4160,4160,0
20240709,152300,45425995,4160,4160,4160,4160,0
20240709,152200,45425995,4160,4160,4160,4160,0
20240709,152100,45425995,4160,4160,4160,4160,0
20240709,152000,45425995,4160,4160,4160,4160,0
20240709,151900,45425995,4160,4160,4160,4160,0
20240709,151800,45425995,4160,4160,4160,4160,0
20240709,151700,45425995,4160,4160,4160,4160,112
20240709,151600,44960075,4165,4165,4165,4165,0
20240709,151500,44960075,4165,4170,4170,4165,59
20240709,151400,44714050,4175,4175,4175,4175,0
20240709,151300,44714050,4175,4175,4175,4175,0
20240709,151200,44714050,4175,4175,4175,4175,143
20240709,151100,44117025,4175,4175,4175,4175,1
20240709,151000,44112850,4175,4175,4175,4175,0
20240709,150900,44112850,4175,4175,4175,4175,0
20240709,150800,44112850,4175,4175,4175,4175,0
20240709,150700,44112850,4175,4175,4175,4175,0
20240709,150600,44112850,4175,4175,4175,4175,0
20240709,150500,44112850,4175,4175,4175,4175,0
20240709,150400,44112850,4175,4175,4175,4175,0
20240709,150300,44112850,4175,4175,4175,4175,0
20240709,150200,44112850,4175,4175,4175,4175,0
20240709,150100,44112850,4175,4175,4175,4175,0
20240709,150000,44112850,4175,4175,4175,4175,0
20240709,145900,44112850,4175,4175,4175,4175,1
20240709,145800,44108675,4170,4170,4170,4170,0
20240709,145700,44108675,4170,4170,4170,4170,0
20240709,145600,44108675,4170,4170,4170,4170,0
20240709,145500,44108675,4170,4170,4170,4170,1
20240709,145400,44104505,4170,4170,4170,4170,0
20240709,145300,44104505,4170,4170,4170,4170,0
20240709,145200,44104505,4170,4170,4170,4170,0
20240709,145100,44104505,4170,4170,4170,4170,0
20240709,145000,44104505,4170,4170,4170,4170,0
20240709,144900,44104505,4170,4170,4170,4170,0
20240709,144800,44104505,4170,4170,4170,4170,0
20240709,144700,44104505,4170,4170,4170,4170,0
20240709,144600,44104505,4170,4170,4170,4170,0
20240709,144500,44104505,4170,4170,4170,4170,0
20240709,144400,44104505,4170,4170,4170,4170,0
20240709,144300,44104505,4170,4170,4170,4170,0
20240709,144200,44104505,4170,4170,4170,4170,0
20240709,144100,44104505,4170,4170,4170,4170,5
20240709,144000,44083655,4165,4165,4165,4165,0
20240709,143900,44083655,4165,4165,4165,4165,0
20240709,143800,44083655,4165,4165,4165,4165,0
20240709,143700,44083655,4165,4160,4165,4160,396
20240709,143600,42436010,4160,4160,4160,4160,0
20240709,143500,42436010,4160,4160,4160,4160,0
20240709,143400,42436010,4160,4160,4160,4160,0
20240709,143300,42436010,4160,4160,4160,4160,0
20240709,143200,42436010,4160,4160,4160,4160,0
20240709,143100,42436010,4160,4160,4160,4160,0
20240709,143000,42436010,4160,4160,4160,4160,10
20240709,142900,42394410,4160,4160,4160,4160,0
20240709,142800,42394410,4160,4160,4160,4160,0
20240709,142700,42394410,4160,4160,4160,4160,0
20240709,142600,42394410,4160,4160,4160,4160,0
20240709,142500,42394410,4160,4160,4160,4160,1
20240709,142400,42390250,4155,4155,4155,4155,0
20240709,142300,42390250,4155,4160,4160,4155,401
20240709,142200,40722095,4160,4160,4160,4160,2
20240709,142100,40713775,4160,4160,4160,4160,0
20240709,142000,40713775,4160,4160,4160,4160,0
20240709,141900,40713775,4160,4160,4160,4160,0
20240709,141800,40713775,4160,4160,4160,4160,0
20240709,141700,40713775,4160,4160,4160,4160,0
20240709,141600,40713775,4160,4160,4160,4160,6
20240709,141500,40688815,4160,4160,4160,4160,0
20240709,141400,40688815,4160,4160,4160,4160,0
20240709,141300,40688815,4160,4160,4160,4160,0
20240709,141200,40688815,4160,4160,4160,4160,0
20240709,141100,40688815,4160,4160,4160,4160,1
20240709,141000,40684655,4160,4160,4160,4160,201
20240709,140900,39848495,4155,4155,4155,4155,100
20240709,140800,39432995,4155,4155,4155,4155,0
20240709,140700,39432995,4155,4155,4160,4155,446
20240709,140600,37578140,4155,4155,4155,4155,0
20240709,140500,37578140,4155,4155,4155,4155,0
20240709,140400,37578140,4155,4155,4155,4155,0
20240709,140300,37578140,4155,4155,4155,4155,0
20240709,140200,37578140,4155,4155,4155,4155,0
20240709,140100,37578140,4155,4155,4155,4155,0
20240709,140000,37578140,4155,4150,4155,4150,2
20240709,135900,37569835,4150,4150,4150,4150,0
20240709,135800,37569835,4150,4150,4150,4150,0
20240709,135700,37569835,4150,4150,4150,4150,0
20240709,135600,37569835,4150,4150,4150,4150,0
20240709,135500,37569835,4150,4150,4150,4150,0
20240709,135400,37569835,4150,4150,4150,4150,500
20240709,135300,35494835,4155,4155,4155,4155,0
20240709,135200,35494835,4155,4155,4155,4155,0
20240709,135100,35494835,4155,4155,4155,4155,0
20240709,135000,35494835,4155,4155,4155,4155,0
20240709,134900,35494835,4155,4155,4155,4155,0
20240709,134800,35494835,4155,4155,4155,4155,0
20240709,134700,35494835,4155,4155,4155,4155,0
20240709,134600,35494835,4155,4155,4155,4155,0
20240709,134500,35494835,4155,4155,4155,4155,0
20240709,134400,35494835,4155,4155,4155,4155,3
20240709,134300,35482370,4155,4155,4155,4155,0
20240709,134200,35482370,4155,4155,4155,4155,6
20240709,134100,35457440,4155,4155,4155,4155,0
20240709,134000,35457440,4155,4155,4155,4155,0
20240709,133900,35457440,4155,4155,4155,4155,1047
20240709,133800,31107155,4155,4155,4155,4155,0
20240709,133700,31107155,4155,4155,4155,4155,0
20240709,133600,31107155,4155,4155,4155,4155,0
20240709,133500,31107155,4155,4155,4155,4155,0
20240709,133400,31107155,4155,4155,4155,4155,0
20240709,133300,31107155,4155,4155,4155,4155,1
20240709,133200,31103000,4155,4155,4155,4155,0
20240709,133100,31103000,4155,4155,4155,4155,1
20240709,133000,31098845,4160,4160,4160,4160,0
20240709,132900,31098845,4160,4160,4160,4160,0
20240709,132800,31098845,4160,4160,4160,4160,0
20240709,132700,31098845,4160,4160,4160,4160,31
20240709,132600,30969885,4160,4160,4160,4160,4
20240709,132500,30953245,4160,4160,4160,4160,0
20240709,132400,30953245,4160,4160,4160,4160,0
20240709,132300,30953245,4160,4160,4160,4160,0
20240709,132200,30953245,4160,4160,4160,4160,0
20240709,132100,30953245,4160,4160,4160,4160,0
20240709,132000,30953245,4160,4160,4160,4160,0
20240709,131900,30953245,4160,4160,4160,4160,0
20240709,131800,30953245,4160,4160,4160,4160,0
20240709,131700,30953245,4160,4160,4160,4160,0
20240709,131600,30953245,4160,4160,4160,4160,0
20240709,131500,30953245,4160,4160,4160,4160,0
20240709,131400,30953245,4160,4160,4160,4160,0
20240709,131300,30953245,4160,4160,4160,4160,0
20240709,131200,30953245,4160,4160,4160,4160,0
20240709,131100,30953245,4160,4160,4160,4160,0
20240709,131000,30953245,4160,4160,4160,4160,0
20240709,130900,30953245,4160,4160,4160,4160,0
20240709,130800,30953245,4160,4160,4160,4160,0
20240709,130700,30953245,4160,4160,4160,4160,0
20240709,130600,30953245,4160,4160,4160,4160,0
20240709,130500,30953245,4160,4160,4160,4160,1
20240709,130400,30949085,4160,4160,4160,4160,140
20240709,130300,30366685,4160,4155,4160,4155,2
20240709,130200,30358370,4155,4155,4155,4155,0
20240709,130100,30358370,4155,4155,4155,4155,0
20240709,130000,30358370,4155,4155,4155,4155,100
20240709,125900,29942870,4155,4155,4155,4155,0
20240709,125800,29942870,4155,4155,4155,4155,0
20240709,125700,29942870,4155,4155,4155,4155,0
20240709,125600,29942870,4155,4155,4155,4155,0
20240709,125500,29942870,4155,4155,4155,4155,0
20240709,125400,29942870,4155,4155,4155,4155,71
20240709,125300,29647865,4160,4160,4160,4160,0
20240709,125200,29647865,4160,4160,4160,4160,0
20240709,125100,29647865,4160,4160,4160,4160,0
20240709,125000,29647865,4160,4160,4160,4160,0
20240709,124900,29647865,4160,4160,4160,4160,0
20240709,124800,29647865,4160,4160,4160,4160,0
20240709,124700,29647865,4160,4160,4160,4160,0
20240709,124600,29647865,4160,4160,4160,4160,0
20240709,124500,29647865,4160,4160,4160,4160,0
20240709,124400,29647865,4160,4160,4160,4160,0
20240709,124300,29647865,4160,4160,4160,4160,0
20240709,124200,29647865,4160,4160,4160,4160,0
20240709,124100,29647865,4160,4160,4160,4160,0
20240709,124000,29647865,4160,4160,4160,4160,0
20240709,123900,29647865,4160,4160,4160,4160,0
20240709,123800,29647865,4160,4160,4160,4160,0
20240709,123700,29647865,4160,4160,4160,4160,0
20240709,123600,29647865,4160,4160,4160,4160,0
20240709,123500,29647865,4160,4160,4160,4160,0
20240709,123400,29647865,4160,4160,4160,4160,0
20240709,123300,29647865,4160,4160,4160,4160,0
20240709,123200,29647865,4160,4160,4160,4160,0
20240709,123100,29647865,4160,4155,4160,4155,20
20240709,123000,29564760,4160,4155,4160,4155,2
20240709,122900,29556445,4155,4155,4155,4155,0
20240709,122800,29556445,4155,4155,4155,4155,0
20240709,122700,29556445,4155,4155,4155,4155,0
20240709,122600,29556445,4155,4155,4155,4155,0
20240709,122500,29556445,4155,4155,4155,4155,0
20240709,122400,29556445,4155,4155,4155,4155,0
20240709,122300,29556445,4155,4155,4155,4155,0
20240709,122200,29556445,4155,4155,4155,4155,0
20240709,122100,29556445,4155,4155,4155,4155,0
20240709,122000,29556445,4155,4155,4155,4155,0
20240709,121900,29556445,4155,4155,4155,4155,0
20240709,121800,29556445,4155,4155,4155,4155,0
20240709,121700,29556445,4155,4155,4155,4155,0
20240709,121600,29556445,4155,4155,4155,4155,0
20240709,121500,29556445,4155,4155,4155,4155,119
20240709,121400,29062000,4160,4160,4160,4160,7
20240709,121300,29032880,4155,4155,4155,4155,0
20240709,121200,29032880,4155,4155,4155,4155,0
20240709,121100,29032880,4155,4155,4155,4155,0
20240709,121000,29032880,4155,4155,4155,4155,0
20240709,120900,29032880,4155,4155,4155,4155,0
20240709,120800,29032880,4155,4155,4155,4155,0
20240709,120700,29032880,4155,4155,4155,4155,0
20240709,120600,29032880,4155,4155,4155,4155,0
20240709,120500,29032880,4155,4155,4155,4155,0
20240709,120400,29032880,4155,4155,4155,4155,0
20240709,120300,29032880,4155,4155,4155,4155,0
20240709,120200,29032880,4155,4155,4155,4155,0
20240709,120100,29032880,4155,4155,4155,4155,0
20240709,120000,29032880,4155,4155,4155,4155,20
20240709,115900,28949780,4165,4165,4165,4165,0
20240709,115800,28949780,4165,4165,4165,4165,0
20240709,115700,28949780,4165,4165,4165,4165,0
20240709,115600,28949780,4165,4165,4165,4165,0
20240709,115500,28949780,4165,4165,4165,4165,0
20240709,115400,28949780,4165,4165,4165,4165,0
20240709,115300,28949780,4165,4165,4165,4165,0
20240709,115200,28949780,4165,4165,4165,4165,0
20240709,115100,28949780,4165,4165,4165,4165,0
20240709,115000,28949780,4165,4165,4165,4165,0
20240709,114900,28949780,4165,4165,4165,4165,0
20240709,114800,28949780,4165,4165,4165,4165,0
20240709,114700,28949780,4165,4165,4165,4165,0
20240709,114600,28949780,4165,4165,4165,4165,0
20240709,114500,28949780,4165,4165,4165,4165,0
20240709,114400,28949780,4165,4165,4165,4165,0
20240709,114300,28949780,4165,4165,4165,4165,0
20240709,114200,28949780,4165,4165,4165,4165,0
20240709,114100,28949780,4165,4165,4165,4165,0
20240709,114000,28949780,4165,4165,4165,4165,0
20240709,113900,28949780,4165,4165,4165,4165,0
20240709,113800,28949780,4165,4165,4165,4165,0
20240709,113700,28949780,4165,4165,4165,4165,0
20240709,113600,28949780,4165,4165,4165,4165,0
20240709,113500,28949780,4165,4165,4165,4165,3
20240709,113400,28937285,4160,4160,4160,4160,0
20240709,113300,28937285,4160,4160,4160,4160,0
20240709,113200,28937285,4160,4160,4160,4160,21
20240709,113100,28849925,4160,4160,4160,4160,4
20240709,113000,28833285,4155,4155,4155,4155,0
20240709,112900,28833285,4155,4155,4155,4155,0
20240709,112800,28833285,4155,4155,4155,4155,0
20240709,112700,28833285,4155,4155,4155,4155,0
20240709,112600,28833285,4155,4155,4155,4155,0
20240709,112500,28833285,4155,4155,4155,4155,0
20240709,112400,28833285,4155,4155,4155,4155,0
20240709,112300,28833285,4155,4155,4155,4155,0
20240709,112200,28833285,4155,4155,4155,4155,0
20240709,112100,28833285,4155,4155,4155,4155,0
20240709,112000,28833285,4155,4155,4155,4155,0
20240709,111900,28833285,4155,4155,4155,4155,0
20240709,111800,28833285,4155,4155,4155,4155,0
20240709,111700,28833285,4155,4155,4155,4155,0
20240709,111600,28833285,4155,4155,4155,4155,1
20240709,111500,28829130,4160,4160,4160,4160,0
20240709,111400,28829130,4160,4160,4160,4160,0
20240709,111300,28829130,4160,4160,4160,4160,0
20240709,111200,28829130,4160,4160,4160,4160,0
20240709,111100,28829130,4160,4160,4160,4160,2
20240709,111000,28820810,4155,4155,4155,4155,0
20240709,110900,28820810,4155,4155,4155,4155,0
20240709,110800,28820810,4155,4155,4155,4155,0
20240709,110700,28820810,4155,4155,4155,4155,1
20240709,110600,28816655,4155,4155,4155,4155,85
20240709,110500,28463480,4160,4160,4160,4160,0
20240709,110400,28463480,4160,4160,4160,4160,0
20240709,110300,28463480,4160,4160,4160,4160,0
20240709,110200,28463480,4160,4160,4160,4160,0
20240709,110100,28463480,4160,4160,4160,4160,0
20240709,110000,28463480,4160,4160,4160,4160,0
20240709,105900,28463480,4160,4160,4160,4160,0
20240709,105800,28463480,4160,4160,4160,4160,0
20240709,105700,28463480,4160,4160,4160,4160,0
20240709,105600,28463480,4160,4160,4160,4160,0
20240709,105500,28463480,4160,4160,4160,4160,0
20240709,105400,28463480,4160,4160,4160,4160,0
20240709,105300,28463480,4160,4160,4160,4160,0
20240709,105200,28463480,4160,4160,4160,4160,3
20240709,105100,28451000,4160,4160,4160,4160,0
20240709,105000,28451000,4160,4160,4160,4160,3
20240709,104900,28438520,4160,4160,4160,4160,3
20240709,104800,28426040,4160,4160,4160,4160,0
20240709,104700,28426040,4160,4160,4160,4160,0
20240709,104600,28426040,4160,4160,4160,4160,0
20240709,104500,28426040,4160,4160,4160,4160,0
20240709,104400,28426040,4160,4160,4160,4160,6
20240709,104300,28401080,4165,4165,4165,4165,2
20240709,104200,28392750,4155,4155,4155,4155,0
20240709,104100,28392750,4155,4155,4155,4155,0
20240709,104000,28392750,4155,4155,4155,4155,101
20240709,103900,27973095,4165,4165,4165,4165,0
20240709,103800,27973095,4165,4160,4165,4160,6
20240709,103700,27948115,4160,4160,4160,4160,38
20240709,103600,27790035,4160,4160,4160,4160,0
20240709,103500,27790035,4160,4160,4160,4160,6
20240709,103400,27765075,4160,4160,4160,4160,0
20240709,103300,27765075,4160,4160,4160,4160,2
20240709,103200,27756755,4155,4155,4155,4155,0
20240709,103100,27756755,4155,4155,4155,4155,0
20240709,103000,27756755,4155,4155,4155,4155,200
20240709,102900,26925755,4160,4160,4160,4160,5
20240709,102800,26904955,4155,4155,4155,4155,1
20240709,102700,26900800,4160,4160,4160,4160,0
20240709,102600,26900800,4160,4160,4160,4160,2
20240709,102500,26892480,4150,4150,4150,4150,0
20240709,102400,26892480,4150,4150,4150,4150,0
20240709,102300,26892480,4150,4150,4150,4150,0
20240709,102200,26892480,4150,4150,4150,4150,0
20240709,102100,26892480,4150,4150,4150,4150,0
20240709,102000,26892480,4150,4150,4150,4150,0
20240709,101900,26892480,4150,4155,4155,4150,258
20240709,101800,25821275,4160,4160,4160,4160,0
20240709,101700,25821275,4160,4160,4160,4160,0
20240709,101600,25821275,4160,4160,4160,4160,0
20240709,101500,25821275,4160,4160,4160,4160,0
20240709,101400,25821275,4160,4160,4160,4160,0
20240709,101300,25821275,4160,4160,4160,4160,3
20240709,101200,25808795,4150,4150,4150,4150,0
20240709,101100,25808795,4150,4150,4150,4150,0
20240709,101000,25808795,4150,4150,4150,4150,33
20240709,100900,25671845,4155,4155,4155,4155,0
20240709,100800,25671845,4155,4155,4155,4155,0
20240709,100700,25671845,4155,4155,4155,4155,0
20240709,100600,25671845,4155,4150,4155,4150,503
20240709,100500,23582655,4150,4150,4150,4150,100
20240709,100400,23167655,4150,4150,4150,4150,1
20240709,100300,23163505,4150,4150,4150,4150,1
20240709,100200,23159355,4150,4150,4150,4150,0
20240709,100100,23159355,4150,4150,4150,4150,301
20240709,100000,21910205,4150,4150,4150,4150,0
20240709,095900,21910205,4150,4150,4150,4150,0
20240709,095800,21910205,4150,4150,4150,4150,0
20240709,095700,21910205,4150,4150,4150,4150,0
20240709,095600,21910205,4150,4150,4150,4150,0
20240709,095500,21910205,4150,4150,4150,4150,0
20240709,095400,21910205,4150,4150,4150,4150,0
20240709,095300,21910205,4150,4150,4150,4150,1
20240709,095200,21906055,4150,4150,4150,4150,0
20240709,095100,21906055,4150,4150,4150,4150,0
20240709,095000,21906055,4150,4150,4150,4150,0
20240709,094900,21906055,4150,4150,4150,4150,1
20240709,094800,21901905,4150,4150,4150,4150,0
20240709,094700,21901905,4150,4150,4150,4150,0
20240709,094600,21901905,4150,4145,4150,4145,56
20240709,094500,21669755,4145,4145,4145,4145,0
20240709,094400,21669755,4145,4145,4145,4145,0
20240709,094300,21669755,4145,4145,4145,4145,0
20240709,094200,21669755,4145,4145,4145,4145,0
20240709,094100,21669755,4145,4145,4145,4145,0
20240709,094000,21669755,4145,4145,4145,4145,0
20240709,093900,21669755,4145,4145,4145,4145,40
20240709,093800,21503955,4145,4145,4145,4145,4
20240709,093700,21487375,4145,4145,4145,4145,0
20240709,093600,21487375,4145,4145,4145,4145,101
20240709,093500,21068730,4145,4145,4145,4145,1
20240709,093400,21064585,4140,4140,4140,4140,55
20240709,093300,20836885,4140,4140,4140,4140,15
20240709,093200,20774785,4150,4140,4150,4140,138
20240709,093100,20203450,4140,4140,4140,4140,1
20240709,093000,20199310,4140,4140,4140,4140,5
20240709,092900,20178610,4140,4140,4140,4140,450
20240709,092800,18315610,4140,4140,4140,4140,2
20240709,092700,18307330,4140,4140,4140,4140,1527
20240709,092600,11985550,4140,4140,4140,4140,22
20240709,092500,11894470,4140,4140,4140,4140,0
20240709,092400,11894470,4140,4140,4140,4140,1
20240709,092300,11890330,4140,4140,4140,4140,1
20240709,092200,11886190,4140,4140,4140,4140,0
20240709,092100,11886190,4140,4155,4155,4140,2026
20240709,092000,3484540,4155,4155,4155,4155,0
20240709,091900,3484540,4155,4155,4155,4155,0
20240709,091800,3484540,4155,4150,4155,4150,228
20240709,091700,2537770,4155,4155,4155,4155,218
20240709,091600,1631980,4165,4155,4165,4155,23
20240709,091500,1536405,4185,4185,4185,4185,0
20240709,091400,1536405,4185,4185,4185,4185,0
20240709,091300,1536405,4185,4185,4185,4185,0
20240709,091200,1536405,4185,4185,4185,4185,0
20240709,091100,1536405,4185,4185,4185,4185,0
20240709,091000,1536405,4185,4185,4185,4185,0
20240709,090900,1536405,4185,4185,4185,4185,47
20240709,090800,1339710,4185,4185,4185,4185,0
20240709,090700,1339710,4185,4185,4185,4185,0
20240709,090600,1339710,4185,4185,4185,4185,1
20240709,090500,1335525,4185,4185,4185,4185,0
20240709,090400,1335525,4185,4185,4185,4185,0
20240709,090300,1335525,4185,4185,4185,4185,0
20240709,090200,1335525,4185,4185,4185,4185,0
20240709,090100,1335525,4185,4185,4185,4185,1
20240709,090000,1331340,4140,4240,4240,4135,321