KissMeData/080470/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195500,17642750,4580,4580,4580,4580,2
20240607,195400,17642750,4580,4580,4580,4580,0
20240607,195300,17642750,4580,4580,4580,4580,0
20240607,195200,17642750,4580,4580,4580,4580,0
20240607,195100,17642750,4580,4580,4580,4580,0
20240607,195000,17642750,4580,4580,4580,4580,0
20240607,194900,17642750,4580,4580,4580,4580,0
20240607,194800,17642750,4580,4580,4580,4580,0
20240607,194700,17642750,4580,4580,4580,4580,0
20240607,194600,17642750,4580,4580,4580,4580,0
20240607,194500,17642750,4580,4580,4580,4580,0
20240607,194400,17642750,4580,4580,4580,4580,0
20240607,194300,17642750,4580,4580,4580,4580,0
20240607,194200,17642750,4580,4580,4580,4580,0
20240607,194100,17642750,4580,4580,4580,4580,0
20240607,194000,17642750,4580,4580,4580,4580,0
20240607,193900,17642750,4580,4580,4580,4580,0
20240607,193800,17642750,4580,4580,4580,4580,0
20240607,193700,17642750,4580,4580,4580,4580,0
20240607,193600,17642750,4580,4580,4580,4580,0
20240607,193500,17642750,4580,4580,4580,4580,0
20240607,193400,17642750,4580,4580,4580,4580,0
20240607,193300,17642750,4580,4580,4580,4580,0
20240607,193200,17642750,4580,4580,4580,4580,0
20240607,193100,17642750,4580,4580,4580,4580,0
20240607,193000,17642750,4580,4580,4580,4580,0
20240607,192900,17642750,4580,4580,4580,4580,0
20240607,192800,17642750,4580,4580,4580,4580,0
20240607,192700,17642750,4580,4580,4580,4580,0
20240607,192600,17642750,4580,4580,4580,4580,0
20240607,192500,17642750,4580,4580,4580,4580,2
20240607,192400,17642750,4580,4580,4580,4580,0
20240607,192300,17642750,4580,4580,4580,4580,0
20240607,192200,17642750,4580,4580,4580,4580,0
20240607,192100,17642750,4580,4580,4580,4580,0
20240607,192000,17642750,4580,4580,4580,4580,0
20240607,191900,17642750,4580,4580,4580,4580,0
20240607,191800,17642750,4580,4580,4580,4580,0
20240607,191700,17642750,4580,4580,4580,4580,0
20240607,191600,17642750,4580,4580,4580,4580,0
20240607,191500,17642750,4580,4580,4580,4580,0
20240607,191400,17642750,4580,4580,4580,4580,0
20240607,191300,17642750,4580,4580,4580,4580,0
20240607,191200,17642750,4580,4580,4580,4580,0
20240607,191100,17642750,4580,4580,4580,4580,0
20240607,191000,17642750,4580,4580,4580,4580,0
20240607,190900,17642750,4580,4580,4580,4580,0
20240607,190800,17642750,4580,4580,4580,4580,0
20240607,190700,17642750,4580,4580,4580,4580,0
20240607,190600,17642750,4580,4580,4580,4580,0
20240607,190500,17642750,4580,4580,4580,4580,0
20240607,190400,17642750,4580,4580,4580,4580,0
20240607,190300,17642750,4580,4580,4580,4580,0
20240607,190200,17642750,4580,4580,4580,4580,0
20240607,190100,17642750,4580,4580,4580,4580,0
20240607,190000,17642750,4580,4580,4580,4580,0
20240607,185900,17642750,4580,4580,4580,4580,0
20240607,185800,17642750,4580,4580,4580,4580,0
20240607,185700,17642750,4580,4580,4580,4580,0
20240607,185600,17642750,4580,4580,4580,4580,0
20240607,185500,17642750,4580,4580,4580,4580,2
20240607,185400,17642750,4580,4580,4580,4580,0
20240607,185300,17642750,4580,4580,4580,4580,0
20240607,185200,17642750,4580,4580,4580,4580,0
20240607,185100,17642750,4580,4580,4580,4580,0
20240607,185000,17642750,4580,4580,4580,4580,0
20240607,184900,17642750,4580,4580,4580,4580,0
20240607,184800,17642750,4580,4580,4580,4580,0
20240607,184700,17642750,4580,4580,4580,4580,0
20240607,184600,17642750,4580,4580,4580,4580,0
20240607,184500,17642750,4580,4580,4580,4580,0
20240607,184400,17642750,4580,4580,4580,4580,0
20240607,184300,17642750,4580,4580,4580,4580,0
20240607,184200,17642750,4580,4580,4580,4580,0
20240607,184100,17642750,4580,4580,4580,4580,0
20240607,184000,17642750,4580,4580,4580,4580,0
20240607,183900,17642750,4580,4580,4580,4580,0
20240607,183800,17642750,4580,4580,4580,4580,0
20240607,183700,17642750,4580,4580,4580,4580,0
20240607,183600,17642750,4580,4580,4580,4580,0
20240607,183500,17642750,4580,4580,4580,4580,0
20240607,183400,17642750,4580,4580,4580,4580,0
20240607,183300,17642750,4580,4580,4580,4580,0
20240607,183200,17642750,4580,4580,4580,4580,0
20240607,183100,17642750,4580,4580,4580,4580,0
20240607,183000,17642750,4580,4580,4580,4580,0
20240607,182900,17642750,4580,4580,4580,4580,0
20240607,182800,17642750,4580,4580,4580,4580,0
20240607,182700,17642750,4580,4580,4580,4580,0
20240607,182600,17642750,4580,4580,4580,4580,0
20240607,182500,17642750,4580,4580,4580,4580,2
20240607,182400,17642750,4580,4580,4580,4580,0
20240607,182300,17642750,4580,4580,4580,4580,0
20240607,182200,17642750,4580,4580,4580,4580,0
20240607,182100,17642750,4580,4580,4580,4580,0
20240607,182000,17642750,4580,4580,4580,4580,0
20240607,181900,17642750,4580,4580,4580,4580,0
20240607,181800,17642750,4580,4580,4580,4580,0
20240607,181700,17642750,4580,4580,4580,4580,0
20240607,181600,17642750,4580,4580,4580,4580,0
20240607,181500,17642750,4580,4580,4580,4580,0
20240607,181400,17642750,4580,4580,4580,4580,0
20240607,181300,17642750,4580,4580,4580,4580,0
20240607,181200,17642750,4580,4580,4580,4580,0
20240607,181100,17642750,4580,4580,4580,4580,0
20240607,181000,17642750,4580,4580,4580,4580,0
20240607,180900,17642750,4580,4580,4580,4580,0
20240607,180800,17642750,4580,4580,4580,4580,0
20240607,180700,17642750,4580,4580,4580,4580,0
20240607,180600,17642750,4580,4580,4580,4580,0
20240607,180500,17642750,4580,4580,4580,4580,0
20240607,180400,17642750,4580,4580,4580,4580,0
20240607,180300,17642750,4580,4580,4580,4580,0
20240607,180200,17642750,4580,4580,4580,4580,0
20240607,180100,17642750,4580,4580,4580,4580,0
20240607,180000,17642750,4580,4580,4580,4580,0
20240607,175900,17642750,4580,4580,4580,4580,0
20240607,175800,17642750,4580,4580,4580,4580,0
20240607,175700,17642750,4580,4580,4580,4580,0
20240607,175600,17642750,4580,4580,4580,4580,0
20240607,175500,17642750,4580,4580,4580,4580,2
20240607,175400,17642750,4580,4580,4580,4580,0
20240607,175300,17642750,4580,4580,4580,4580,0
20240607,175200,17642750,4580,4580,4580,4580,0
20240607,175100,17642750,4580,4580,4580,4580,0
20240607,175000,17642750,4580,4580,4580,4580,0
20240607,174900,17642750,4580,4580,4580,4580,0
20240607,174800,17642750,4580,4580,4580,4580,0
20240607,174700,17642750,4580,4580,4580,4580,0
20240607,174600,17642750,4580,4580,4580,4580,0
20240607,174500,17642750,4580,4580,4580,4580,0
20240607,174400,17642750,4580,4580,4580,4580,0
20240607,174300,17642750,4580,4580,4580,4580,0
20240607,174200,17642750,4580,4580,4580,4580,0
20240607,174100,17642750,4580,4580,4580,4580,0
20240607,174000,17642750,4580,4580,4580,4580,0
20240607,173900,17642750,4580,4580,4580,4580,0
20240607,173800,17642750,4580,4580,4580,4580,0
20240607,173700,17642750,4580,4580,4580,4580,0
20240607,173600,17642750,4580,4580,4580,4580,0
20240607,173500,17642750,4580,4580,4580,4580,0
20240607,173400,17642750,4580,4580,4580,4580,0
20240607,173300,17642750,4580,4580,4580,4580,0
20240607,173200,17642750,4580,4580,4580,4580,0
20240607,173100,17642750,4580,4580,4580,4580,0
20240607,173000,17642750,4580,4580,4580,4580,0
20240607,172900,17642750,4580,4580,4580,4580,0
20240607,172800,17642750,4580,4580,4580,4580,0
20240607,172700,17642750,4580,4580,4580,4580,0
20240607,172600,17642750,4580,4580,4580,4580,0
20240607,172500,17642750,4580,4580,4580,4580,2
20240607,172400,17642750,4580,4580,4580,4580,0
20240607,172300,17642750,4580,4580,4580,4580,0
20240607,172200,17642750,4580,4580,4580,4580,0
20240607,172100,17642750,4580,4580,4580,4580,0
20240607,172000,17642750,4580,4580,4580,4580,0
20240607,171900,17642750,4580,4580,4580,4580,0
20240607,171800,17642750,4580,4580,4580,4580,0
20240607,171700,17642750,4580,4580,4580,4580,0
20240607,171600,17642750,4580,4580,4580,4580,0
20240607,171500,17642750,4580,4580,4580,4580,0
20240607,171400,17642750,4580,4580,4580,4580,0
20240607,171300,17642750,4580,4580,4580,4580,0
20240607,171200,17642750,4580,4580,4580,4580,0
20240607,171100,17642750,4580,4580,4580,4580,0
20240607,171000,17642750,4580,4580,4580,4580,0
20240607,170900,17642750,4580,4580,4580,4580,0
20240607,170800,17642750,4580,4580,4580,4580,0
20240607,170700,17642750,4580,4580,4580,4580,0
20240607,170600,17642750,4580,4580,4580,4580,0
20240607,170500,17642750,4580,4580,4580,4580,0
20240607,170400,17642750,4580,4580,4580,4580,0
20240607,170300,17642750,4580,4580,4580,4580,0
20240607,170200,17642750,4580,4580,4580,4580,0
20240607,170100,17642750,4580,4580,4580,4580,0
20240607,170000,17642750,4580,4580,4580,4580,0
20240607,165900,17642750,4580,4580,4580,4580,0
20240607,165800,17642750,4580,4580,4580,4580,0
20240607,165700,17642750,4580,4580,4580,4580,0
20240607,165600,17642750,4580,4580,4580,4580,0
20240607,165500,17642750,4580,4580,4580,4580,2
20240607,165400,17642750,4580,4580,4580,4580,0
20240607,165300,17642750,4580,4580,4580,4580,0
20240607,165200,17642750,4580,4580,4580,4580,0
20240607,165100,17642750,4580,4580,4580,4580,0
20240607,165000,17642750,4580,4580,4580,4580,0
20240607,164900,17642750,4580,4580,4580,4580,0
20240607,164800,17642750,4580,4580,4580,4580,0
20240607,164700,17642750,4580,4580,4580,4580,0
20240607,164600,17642750,4580,4580,4580,4580,0
20240607,164500,17642750,4580,4580,4580,4580,0
20240607,164400,17642750,4580,4580,4580,4580,0
20240607,164300,17642750,4580,4580,4580,4580,0
20240607,164200,17642750,4580,4580,4580,4580,0
20240607,164100,17642750,4580,4580,4580,4580,0
20240607,164000,17642750,4580,4580,4580,4580,0
20240607,163900,17642750,4580,4580,4580,4580,0
20240607,163800,17642750,4580,4580,4580,4580,0
20240607,163700,17642750,4580,4580,4580,4580,0
20240607,163600,17642750,4580,4580,4580,4580,0
20240607,163500,17642750,4580,4580,4580,4580,0
20240607,163400,17642750,4580,4580,4580,4580,0
20240607,163300,17642750,4580,4580,4580,4580,0
20240607,163200,17642750,4580,4580,4580,4580,0
20240607,163100,17642750,4580,4580,4580,4580,0
20240607,163000,17642750,4580,4580,4580,4580,0
20240607,162900,17642750,4580,4580,4580,4580,0
20240607,162800,17642750,4580,4580,4580,4580,0
20240607,162700,17642750,4580,4580,4580,4580,0
20240607,162600,17642750,4580,4580,4580,4580,0
20240607,162500,17642750,4580,4580,4580,4580,2
20240607,162400,17642750,4580,4580,4580,4580,0
20240607,162300,17642750,4580,4580,4580,4580,0
20240607,162200,17642750,4580,4580,4580,4580,0
20240607,162100,17642750,4580,4580,4580,4580,0
20240607,162000,17642750,4580,4580,4580,4580,0
20240607,161900,17642750,4580,4580,4580,4580,0
20240607,161800,17642750,4580,4580,4580,4580,0
20240607,161700,17642750,4580,4580,4580,4580,0
20240607,161600,17642750,4580,4580,4580,4580,0
20240607,161500,17642750,4580,4580,4580,4580,0
20240607,161400,17642750,4580,4580,4580,4580,0
20240607,161300,17642750,4580,4580,4580,4580,0
20240607,161200,17642750,4580,4580,4580,4580,0
20240607,161100,17642750,4580,4580,4580,4580,0
20240607,161000,17642750,4580,4580,4580,4580,0
20240607,160900,17642750,4580,4580,4580,4580,0
20240607,160800,17642750,4580,4580,4580,4580,0
20240607,160700,17642750,4580,4580,4580,4580,0
20240607,160600,17642750,4580,4580,4580,4580,0
20240607,160500,17642750,4580,4580,4580,4580,0
20240607,160400,17642750,4580,4580,4580,4580,0
20240607,160300,17642750,4580,4580,4580,4580,0
20240607,160200,17642750,4580,4580,4580,4580,0
20240607,160100,17642750,4580,4580,4580,4580,0
20240607,160000,17642750,4580,4580,4580,4580,0
20240607,155900,17642750,4580,4580,4580,4580,0
20240607,155800,17642750,4580,4580,4580,4580,0
20240607,155700,17642750,4580,4580,4580,4580,0
20240607,155600,17642750,4580,4580,4580,4580,0
20240607,155500,17642750,4580,4580,4580,4580,2
20240607,155400,17642750,4580,4580,4580,4580,0
20240607,155300,17642750,4580,4580,4580,4580,0
20240607,155200,17642750,4580,4580,4580,4580,0
20240607,155100,17642750,4580,4580,4580,4580,0
20240607,155000,17642750,4580,4580,4580,4580,0
20240607,154900,17642750,4580,4580,4580,4580,0
20240607,154800,17642750,4580,4580,4580,4580,0
20240607,154700,17642750,4580,4580,4580,4580,0
20240607,154600,17642750,4580,4580,4580,4580,0
20240607,154500,17642750,4580,4580,4580,4580,0
20240607,154400,17642750,4580,4580,4580,4580,0
20240607,154300,17642750,4580,4580,4580,4580,0
20240607,154200,17642750,4580,4580,4580,4580,0
20240607,154100,17642750,4580,4580,4580,4580,0
20240607,154000,17642750,4580,4580,4580,4580,0
20240607,153900,17642750,4580,4580,4580,4580,0
20240607,153800,17642750,4580,4580,4580,4580,0
20240607,153700,17642750,4580,4580,4580,4580,0
20240607,153600,17642750,4580,4580,4580,4580,0
20240607,153500,17642750,4580,4580,4580,4580,0
20240607,153400,17642750,4580,4580,4580,4580,0
20240607,153300,17642750,4580,4580,4580,4580,0
20240607,153200,17642750,4580,4580,4580,4580,0
20240607,153100,17642750,4580,4580,4580,4580,0
20240607,153000,17642750,4580,4580,4580,4580,2
20240607,152900,17633590,4520,4520,4520,4520,0
20240607,152800,17633590,4520,4520,4520,4520,0
20240607,152700,17633590,4520,4520,4520,4520,0
20240607,152600,17633590,4520,4520,4520,4520,0
20240607,152500,17633590,4520,4520,4520,4520,0
20240607,152400,17633590,4520,4520,4520,4520,0
20240607,152300,17633590,4520,4520,4520,4520,0
20240607,152200,17633590,4520,4520,4520,4520,0
20240607,152100,17633590,4520,4520,4520,4520,0
20240607,152000,17633590,4520,4520,4520,4520,0
20240607,151900,17633590,4520,4520,4520,4520,0
20240607,151800,17633590,4520,4550,4550,4520,1189
20240607,151700,12241320,4550,4550,4550,4550,0
20240607,151600,12241320,4550,4550,4550,4550,0
20240607,151500,12241320,4550,4550,4550,4550,0
20240607,151400,12241320,4550,4550,4550,4550,0
20240607,151300,12241320,4550,4550,4550,4550,0
20240607,151200,12241320,4550,4550,4550,4550,0
20240607,151100,12241320,4550,4550,4550,4550,0
20240607,151000,12241320,4550,4550,4550,4550,76
20240607,150900,11895520,4550,4550,4550,4550,0
20240607,150800,11895520,4550,4550,4550,4550,0
20240607,150700,11895520,4550,4550,4550,4550,10
20240607,150600,11850020,4585,4585,4585,4585,0
20240607,150500,11850020,4585,4585,4585,4585,0
20240607,150400,11850020,4585,4585,4585,4585,0
20240607,150300,11850020,4585,4585,4585,4585,0
20240607,150200,11850020,4585,4585,4585,4585,0
20240607,150100,11850020,4585,4585,4585,4585,0
20240607,150000,11850020,4585,4585,4585,4585,0
20240607,145900,11850020,4585,4585,4585,4585,0
20240607,145800,11850020,4585,4585,4585,4585,0
20240607,145700,11850020,4585,4585,4585,4585,0
20240607,145600,11850020,4585,4585,4585,4585,0
20240607,145500,11850020,4585,4585,4585,4585,0
20240607,145400,11850020,4585,4585,4585,4585,0
20240607,145300,11850020,4585,4585,4585,4585,0
20240607,145200,11850020,4585,4585,4585,4585,0
20240607,145100,11850020,4585,4585,4585,4585,0
20240607,145000,11850020,4585,4585,4585,4585,37
20240607,144900,11680375,4550,4550,4550,4550,0
20240607,144800,11680375,4550,4550,4550,4550,0
20240607,144700,11680375,4550,4550,4550,4550,6
20240607,144600,11653075,4555,4555,4555,4555,0
20240607,144500,11653075,4555,4555,4555,4555,22
20240607,144400,11552865,4585,4585,4585,4585,0
20240607,144300,11552865,4585,4585,4585,4585,1
20240607,144200,11548280,4555,4555,4555,4555,6
20240607,144100,11520950,4585,4585,4585,4585,0
20240607,144000,11520950,4585,4585,4585,4585,0
20240607,143900,11520950,4585,4585,4585,4585,0
20240607,143800,11520950,4585,4585,4585,4585,0
20240607,143700,11520950,4585,4585,4585,4585,0
20240607,143600,11520950,4585,4585,4585,4585,0
20240607,143500,11520950,4585,4585,4585,4585,0
20240607,143400,11520950,4585,4585,4585,4585,0
20240607,143300,11520950,4585,4580,4585,4580,37
20240607,143200,11351310,4550,4550,4550,4550,6
20240607,143100,11324010,4555,4555,4555,4555,0
20240607,143000,11324010,4555,4555,4555,4555,25
20240607,142900,11210135,4555,4555,4555,4555,0
20240607,142800,11210135,4555,4555,4555,4555,0
20240607,142700,11210135,4555,4555,4555,4555,6
20240607,142600,11182805,4555,4555,4555,4555,0
20240607,142500,11182805,4555,4555,4555,4555,20
20240607,142400,11091705,4555,4555,4555,4555,0
20240607,142300,11091705,4555,4555,4555,4555,0
20240607,142200,11091705,4555,4555,4555,4555,100
20240607,142100,10636205,4555,4555,4555,4555,0
20240607,142000,10636205,4555,4555,4555,4555,44
20240607,141900,10435785,4555,4555,4555,4555,0
20240607,141800,10435785,4555,4555,4555,4555,0
20240607,141700,10435785,4555,4555,4555,4555,6
20240607,141600,10408455,4585,4585,4585,4585,37
20240607,141500,10238810,4560,4560,4560,4560,31
20240607,141400,10097450,4560,4560,4560,4560,0
20240607,141300,10097450,4560,4560,4560,4560,0
20240607,141200,10097450,4560,4560,4560,4560,6
20240607,141100,10070090,4555,4555,4555,4555,0
20240607,141000,10070090,4555,4555,4555,4555,44
20240607,140900,9869670,4585,4585,4585,4585,0
20240607,140800,9869670,4585,4585,4585,4585,0
20240607,140700,9869670,4585,4585,4585,4585,0
20240607,140600,9869670,4585,4585,4585,4585,1
20240607,140500,9865085,4590,4590,4590,4590,0
20240607,140400,9865085,4590,4590,4590,4590,0
20240607,140300,9865085,4590,4590,4590,4590,0
20240607,140200,9865085,4590,4590,4590,4590,0
20240607,140100,9865085,4590,4590,4590,4590,0
20240607,140000,9865085,4590,4590,4590,4590,0
20240607,135900,9865085,4590,4590,4590,4590,37
20240607,135800,9695255,4590,4590,4590,4590,0
20240607,135700,9695255,4590,4590,4590,4590,0
20240607,135600,9695255,4590,4590,4590,4590,0
20240607,135500,9695255,4590,4590,4590,4590,0
20240607,135400,9695255,4590,4590,4590,4590,0
20240607,135300,9695255,4590,4590,4590,4590,0
20240607,135200,9695255,4590,4590,4590,4590,0
20240607,135100,9695255,4590,4590,4590,4590,0
20240607,135000,9695255,4590,4590,4590,4590,0
20240607,134900,9695255,4590,4590,4590,4590,0
20240607,134800,9695255,4590,4590,4590,4590,0
20240607,134700,9695255,4590,4590,4590,4590,0
20240607,134600,9695255,4590,4590,4590,4590,0
20240607,134500,9695255,4590,4590,4590,4590,0
20240607,134400,9695255,4590,4590,4590,4590,0
20240607,134300,9695255,4590,4590,4590,4590,0
20240607,134200,9695255,4590,4585,4590,4585,37
20240607,134100,9525600,4590,4590,4590,4590,0
20240607,134000,9525600,4590,4590,4590,4590,0
20240607,133900,9525600,4590,4590,4590,4590,0
20240607,133800,9525600,4590,4590,4590,4590,39
20240607,133700,9346590,4590,4590,4590,4590,0
20240607,133600,9346590,4590,4590,4590,4590,0
20240607,133500,9346590,4590,4590,4590,4590,0
20240607,133400,9346590,4590,4590,4590,4590,0
20240607,133300,9346590,4590,4590,4590,4590,0
20240607,133200,9346590,4590,4590,4590,4590,39
20240607,133100,9167580,4590,4590,4590,4590,0
20240607,133000,9167580,4590,4590,4590,4590,0
20240607,132900,9167580,4590,4590,4590,4590,0
20240607,132800,9167580,4590,4590,4590,4590,0
20240607,132700,9167580,4590,4590,4590,4590,0
20240607,132600,9167580,4590,4590,4590,4590,0
20240607,132500,9167580,4590,4590,4590,4590,37
20240607,132400,8997750,4595,4595,4595,4595,0
20240607,132300,8997750,4595,4595,4595,4595,0
20240607,132200,8997750,4595,4595,4595,4595,0
20240607,132100,8997750,4595,4595,4595,4595,0
20240607,132000,8997750,4595,4595,4595,4595,0
20240607,131900,8997750,4595,4595,4595,4595,0
20240607,131800,8997750,4595,4595,4595,4595,0
20240607,131700,8997750,4595,4595,4595,4595,0
20240607,131600,8997750,4595,4595,4595,4595,0
20240607,131500,8997750,4595,4595,4595,4595,0
20240607,131400,8997750,4595,4595,4595,4595,0
20240607,131300,8997750,4595,4595,4595,4595,0
20240607,131200,8997750,4595,4595,4595,4595,0
20240607,131100,8997750,4595,4595,4595,4595,0
20240607,131000,8997750,4595,4595,4595,4595,0
20240607,130900,8997750,4595,4595,4595,4595,0
20240607,130800,8997750,4595,4595,4595,4595,37
20240607,130700,8827735,4595,4595,4595,4595,0
20240607,130600,8827735,4595,4595,4595,4595,0
20240607,130500,8827735,4595,4595,4595,4595,0
20240607,130400,8827735,4595,4595,4595,4595,0
20240607,130300,8827735,4595,4595,4595,4595,0
20240607,130200,8827735,4595,4595,4595,4595,0
20240607,130100,8827735,4595,4595,4595,4595,0
20240607,130000,8827735,4595,4595,4595,4595,0
20240607,125900,8827735,4595,4595,4595,4595,0
20240607,125800,8827735,4595,4595,4595,4595,0
20240607,125700,8827735,4595,4595,4595,4595,0
20240607,125600,8827735,4595,4595,4595,4595,0
20240607,125500,8827735,4595,4595,4595,4595,0
20240607,125400,8827735,4595,4595,4595,4595,0
20240607,125300,8827735,4595,4595,4595,4595,0
20240607,125200,8827735,4595,4595,4595,4595,1
20240607,125100,8823140,4595,4590,4595,4590,37
20240607,125000,8653245,4590,4590,4590,4590,0
20240607,124900,8653245,4590,4590,4590,4590,0
20240607,124800,8653245,4590,4590,4590,4590,0
20240607,124700,8653245,4590,4590,4590,4590,0
20240607,124600,8653245,4590,4590,4590,4590,0
20240607,124500,8653245,4590,4590,4590,4590,0
20240607,124400,8653245,4590,4590,4590,4590,0
20240607,124300,8653245,4590,4590,4590,4590,0
20240607,124200,8653245,4590,4590,4590,4590,0
20240607,124100,8653245,4590,4590,4590,4590,0
20240607,124000,8653245,4590,4590,4590,4590,0
20240607,123900,8653245,4590,4590,4590,4590,0
20240607,123800,8653245,4590,4590,4590,4590,0
20240607,123700,8653245,4590,4590,4590,4590,0
20240607,123600,8653245,4590,4590,4590,4590,0
20240607,123500,8653245,4590,4590,4590,4590,0
20240607,123400,8653245,4590,4535,4590,4530,237
20240607,123300,7577415,4595,4595,4595,4595,0
20240607,123200,7577415,4595,4595,4595,4595,0
20240607,123100,7577415,4595,4595,4595,4595,0
20240607,123000,7577415,4595,4595,4595,4595,0
20240607,122900,7577415,4595,4595,4595,4595,0
20240607,122800,7577415,4595,4595,4595,4595,0
20240607,122700,7577415,4595,4595,4595,4595,0
20240607,122600,7577415,4595,4595,4595,4595,0
20240607,122500,7577415,4595,4595,4595,4595,0
20240607,122400,7577415,4595,4595,4595,4595,0
20240607,122300,7577415,4595,4595,4595,4595,0
20240607,122200,7577415,4595,4595,4595,4595,0
20240607,122100,7577415,4595,4595,4595,4595,0
20240607,122000,7577415,4595,4595,4595,4595,0
20240607,121900,7577415,4595,4595,4595,4595,0
20240607,121800,7577415,4595,4595,4595,4595,0
20240607,121700,7577415,4595,4595,4595,4595,37
20240607,121600,7407400,4590,4590,4590,4590,0
20240607,121500,7407400,4590,4590,4590,4590,0
20240607,121400,7407400,4590,4590,4590,4590,0
20240607,121300,7407400,4590,4590,4590,4590,0
20240607,121200,7407400,4590,4590,4590,4590,0
20240607,121100,7407400,4590,4590,4590,4590,50
20240607,121000,7177900,4590,4590,4590,4590,0
20240607,120900,7177900,4590,4590,4590,4590,19
20240607,120800,7090690,4590,4590,4590,4590,0
20240607,120700,7090690,4590,4590,4590,4590,0
20240607,120600,7090690,4590,4590,4590,4590,0
20240607,120500,7090690,4590,4590,4590,4590,0
20240607,120400,7090690,4590,4590,4590,4590,0
20240607,120300,7090690,4590,4590,4590,4590,0
20240607,120200,7090690,4590,4590,4590,4590,0
20240607,120100,7090690,4590,4590,4590,4590,0
20240607,120000,7090690,4590,4585,4590,4585,37
20240607,115900,6920965,4520,4520,4520,4520,0
20240607,115800,6920965,4520,4520,4520,4520,0
20240607,115700,6920965,4520,4520,4520,4520,0
20240607,115600,6920965,4520,4520,4520,4520,0
20240607,115500,6920965,4520,4520,4520,4520,12
20240607,115400,6866725,4520,4520,4520,4520,0
20240607,115300,6866725,4520,4520,4520,4520,0
20240607,115200,6866725,4520,4520,4520,4520,0
20240607,115100,6866725,4520,4520,4520,4520,10
20240607,115000,6821525,4610,4610,4610,4610,0
20240607,114900,6821525,4610,4610,4610,4610,0
20240607,114800,6821525,4610,4610,4610,4610,0
20240607,114700,6821525,4610,4610,4610,4610,0
20240607,114600,6821525,4610,4610,4610,4610,0
20240607,114500,6821525,4610,4610,4610,4610,0
20240607,114400,6821525,4610,4610,4610,4610,0
20240607,114300,6821525,4610,4610,4610,4610,37
20240607,114200,6650955,4610,4610,4610,4610,0
20240607,114100,6650955,4610,4610,4610,4610,0
20240607,114000,6650955,4610,4610,4610,4610,1
20240607,113900,6646345,4515,4515,4515,4515,0
20240607,113800,6646345,4515,4515,4515,4515,0
20240607,113700,6646345,4515,4515,4515,4515,0
20240607,113600,6646345,4515,4515,4515,4515,0
20240607,113500,6646345,4515,4515,4515,4515,0
20240607,113400,6646345,4515,4515,4515,4515,0
20240607,113300,6646345,4515,4515,4515,4515,0
20240607,113200,6646345,4515,4540,4540,4515,218
20240607,113100,5659365,4615,4615,4615,4615,0
20240607,113000,5659365,4615,4615,4615,4615,0
20240607,112900,5659365,4615,4615,4615,4615,0
20240607,112800,5659365,4615,4615,4615,4615,0
20240607,112700,5659365,4615,4615,4615,4615,0
20240607,112600,5659365,4615,4615,4615,4615,37
20240607,112500,5488610,4615,4615,4615,4615,0
20240607,112400,5488610,4615,4615,4615,4615,200
20240607,112300,4565610,4615,4615,4615,4615,0
20240607,112200,4565610,4615,4615,4615,4615,0
20240607,112100,4565610,4615,4615,4615,4615,0
20240607,112000,4565610,4615,4615,4615,4615,5
20240607,111900,4542535,4615,4615,4615,4615,0
20240607,111800,4542535,4615,4615,4615,4615,0
20240607,111700,4542535,4615,4615,4615,4615,0
20240607,111600,4542535,4615,4615,4615,4615,0
20240607,111500,4542535,4615,4615,4615,4615,0
20240607,111400,4542535,4615,4615,4615,4615,0
20240607,111300,4542535,4615,4615,4615,4615,0
20240607,111200,4542535,4615,4615,4615,4615,0
20240607,111100,4542535,4615,4615,4615,4615,1
20240607,111000,4537920,4615,4615,4615,4615,0
20240607,110900,4537920,4615,4610,4615,4610,37
20240607,110800,4367265,4530,4530,4530,4530,0
20240607,110700,4367265,4530,4530,4530,4530,0
20240607,110600,4367265,4530,4530,4530,4530,0
20240607,110500,4367265,4530,4530,4530,4530,0
20240607,110400,4367265,4530,4530,4530,4530,0
20240607,110300,4367265,4530,4530,4530,4530,0
20240607,110200,4367265,4530,4530,4530,4530,0
20240607,110100,4367265,4530,4530,4530,4530,0
20240607,110000,4367265,4530,4530,4530,4530,0
20240607,105900,4367265,4530,4530,4530,4530,0
20240607,105800,4367265,4530,4530,4530,4530,0
20240607,105700,4367265,4530,4530,4530,4530,0
20240607,105600,4367265,4530,4530,4530,4530,0
20240607,105500,4367265,4530,4615,4615,4530,42
20240607,105400,4176240,4615,4615,4615,4615,0
20240607,105300,4176240,4615,4615,4615,4615,0
20240607,105200,4176240,4615,4615,4615,4615,37
20240607,105100,4005485,4620,4620,4620,4620,0
20240607,105000,4005485,4620,4620,4620,4620,0
20240607,104900,4005485,4620,4550,4630,4520,126
20240607,104800,3434205,4600,4600,4600,4600,0
20240607,104700,3434205,4600,4600,4600,4600,15
20240607,104600,3365205,4600,4600,4600,4600,0
20240607,104500,3365205,4600,4600,4600,4600,0
20240607,104400,3365205,4600,4600,4600,4600,0
20240607,104300,3365205,4600,4600,4600,4600,5
20240607,104200,3342205,4640,4565,4640,4565,121
20240607,104100,2783705,4565,4565,4565,4565,0
20240607,104000,2783705,4565,4565,4565,4565,0
20240607,103900,2783705,4565,4565,4565,4565,0
20240607,103800,2783705,4565,4565,4565,4565,0
20240607,103700,2783705,4565,4565,4565,4565,24
20240607,103600,2674145,4565,4565,4565,4565,0
20240607,103500,2674145,4565,4565,4565,4565,37
20240607,103400,2505240,4565,4565,4565,4565,0
20240607,103300,2505240,4565,4565,4565,4565,0
20240607,103200,2505240,4565,4565,4565,4565,0
20240607,103100,2505240,4565,4565,4565,4565,0
20240607,103000,2505240,4565,4565,4565,4565,12
20240607,102900,2450460,4565,4565,4565,4565,0
20240607,102800,2450460,4565,4565,4565,4565,0
20240607,102700,2450460,4565,4565,4565,4565,0
20240607,102600,2450460,4565,4565,4565,4565,0
20240607,102500,2450460,4565,4565,4565,4565,0
20240607,102400,2450460,4565,4565,4565,4565,0
20240607,102300,2450460,4565,4565,4565,4565,0
20240607,102200,2450460,4565,4565,4565,4565,0
20240607,102100,2450460,4565,4565,4565,4565,0
20240607,102000,2450460,4565,4565,4565,4565,2
20240607,101900,2441330,4565,4565,4565,4565,0
20240607,101800,2441330,4565,4565,4565,4565,37
20240607,101700,2272425,4565,4565,4565,4565,5
20240607,101600,2249600,4570,4570,4570,4570,0
20240607,101500,2249600,4570,4570,4570,4570,0
20240607,101400,2249600,4570,4570,4570,4570,0
20240607,101300,2249600,4570,4570,4570,4570,0
20240607,101200,2249600,4570,4570,4570,4570,0
20240607,101100,2249600,4570,4570,4570,4570,0
20240607,101000,2249600,4570,4570,4570,4570,0
20240607,100900,2249600,4570,4570,4570,4570,0
20240607,100800,2249600,4570,4570,4570,4570,0
20240607,100700,2249600,4570,4570,4570,4570,0
20240607,100600,2249600,4570,4570,4570,4570,3
20240607,100500,2235890,4570,4570,4570,4570,1
20240607,100400,2231320,4570,4570,4570,4570,0
20240607,100300,2231320,4570,4570,4570,4570,0
20240607,100200,2231320,4570,4570,4570,4570,0
20240607,100100,2231320,4570,4550,4570,4550,37
20240607,100000,2062365,4540,4540,4540,4540,0
20240607,095900,2062365,4540,4540,4540,4540,0
20240607,095800,2062365,4540,4540,4540,4540,0
20240607,095700,2062365,4540,4540,4540,4540,0
20240607,095600,2062365,4540,4540,4540,4540,0
20240607,095500,2062365,4540,4540,4540,4540,0
20240607,095400,2062365,4540,4540,4540,4540,0
20240607,095300,2062365,4540,4540,4540,4540,0
20240607,095200,2062365,4540,4540,4540,4540,0
20240607,095100,2062365,4540,4540,4540,4540,0
20240607,095000,2062365,4540,4540,4540,4540,0
20240607,094900,2062365,4540,4540,4540,4540,0
20240607,094800,2062365,4540,4540,4540,4540,0
20240607,094700,2062365,4540,4540,4540,4540,0
20240607,094600,2062365,4540,4540,4540,4540,0
20240607,094500,2062365,4540,4540,4540,4540,0
20240607,094400,2062365,4540,4540,4540,4540,37
20240607,094300,1894385,4565,4565,4565,4565,0
20240607,094200,1894385,4565,4565,4565,4565,0
20240607,094100,1894385,4565,4565,4565,4565,0
20240607,094000,1894385,4565,4565,4565,4565,0
20240607,093900,1894385,4565,4565,4565,4565,0
20240607,093800,1894385,4565,4565,4565,4565,0
20240607,093700,1894385,4565,4565,4565,4565,0
20240607,093600,1894385,4565,4565,4565,4565,0
20240607,093500,1894385,4565,4565,4565,4565,0
20240607,093400,1894385,4565,4565,4565,4565,4
20240607,093300,1876125,4515,4515,4515,4515,0
20240607,093200,1876125,4515,4515,4515,4515,0
20240607,093100,1876125,4515,4515,4515,4515,0
20240607,093000,1876125,4515,4515,4515,4515,0
20240607,092900,1876125,4515,4520,4520,4515,50
20240607,092800,1650370,4575,4575,4575,4575,0
20240607,092700,1650370,4575,4560,4575,4560,37
20240607,092600,1481425,4525,4525,4525,4525,0
20240607,092500,1481425,4525,4525,4525,4525,0
20240607,092400,1481425,4525,4525,4525,4525,0
20240607,092300,1481425,4525,4525,4525,4525,0
20240607,092200,1481425,4525,4525,4525,4525,0
20240607,092100,1481425,4525,4525,4525,4525,0
20240607,092000,1481425,4525,4525,4525,4525,0
20240607,091900,1481425,4525,4525,4525,4525,0
20240607,091800,1481425,4525,4525,4525,4525,12
20240607,091700,1427125,4520,4520,4520,4520,2
20240607,091600,1418085,4510,4510,4510,4510,0
20240607,091500,1418085,4510,4510,4510,4510,0
20240607,091400,1418085,4510,4510,4510,4510,0
20240607,091300,1418085,4510,4510,4510,4510,0
20240607,091200,1418085,4510,4510,4510,4510,0
20240607,091100,1418085,4510,4510,4510,4510,0
20240607,091000,1418085,4510,4510,4510,4510,0
20240607,090900,1418085,4510,4510,4510,4510,0
20240607,090800,1418085,4510,4510,4510,4510,0
20240607,090700,1418085,4510,4510,4510,4510,0
20240607,090600,1418085,4510,4510,4510,4510,0
20240607,090500,1418085,4510,4510,4510,4510,0
20240607,090400,1418085,4510,4510,4510,4510,0
20240607,090300,1418085,4510,4510,4510,4510,0
20240607,090200,1418085,4510,4510,4510,4510,0
20240607,090100,1418085,4510,4510,4510,4510,0
20240607,090000,1418085,4510,4650,4650,4510,305