KissMeData/038870/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192600,155508535,4840,4840,4840,4840,1207
20240709,192500,155508535,4840,4840,4840,4840,0
20240709,192400,155508535,4840,4840,4840,4840,0
20240709,192300,155508535,4840,4840,4840,4840,0
20240709,192200,155508535,4840,4840,4840,4840,0
20240709,192100,155508535,4840,4840,4840,4840,0
20240709,192000,155508535,4840,4840,4840,4840,0
20240709,191900,155508535,4840,4840,4840,4840,0
20240709,191800,155508535,4840,4840,4840,4840,0
20240709,191700,155508535,4840,4840,4840,4840,0
20240709,191600,155508535,4840,4840,4840,4840,0
20240709,191500,155508535,4840,4840,4840,4840,0
20240709,191400,155508535,4840,4840,4840,4840,0
20240709,191300,155508535,4840,4840,4840,4840,0
20240709,191200,155508535,4840,4840,4840,4840,0
20240709,191100,155508535,4840,4840,4840,4840,0
20240709,191000,155508535,4840,4840,4840,4840,0
20240709,190900,155508535,4840,4840,4840,4840,0
20240709,190800,155508535,4840,4840,4840,4840,0
20240709,190700,155508535,4840,4840,4840,4840,0
20240709,190600,155508535,4840,4840,4840,4840,0
20240709,190500,155508535,4840,4840,4840,4840,0
20240709,190400,155508535,4840,4840,4840,4840,0
20240709,190300,155508535,4840,4840,4840,4840,0
20240709,190200,155508535,4840,4840,4840,4840,0
20240709,190100,155508535,4840,4840,4840,4840,0
20240709,190000,155508535,4840,4840,4840,4840,0
20240709,185900,155508535,4840,4840,4840,4840,0
20240709,185800,155508535,4840,4840,4840,4840,0
20240709,185700,155508535,4840,4840,4840,4840,0
20240709,185600,155508535,4840,4840,4840,4840,1207
20240709,185500,155508535,4840,4840,4840,4840,0
20240709,185400,155508535,4840,4840,4840,4840,0
20240709,185300,155508535,4840,4840,4840,4840,0
20240709,185200,155508535,4840,4840,4840,4840,0
20240709,185100,155508535,4840,4840,4840,4840,0
20240709,185000,155508535,4840,4840,4840,4840,0
20240709,184900,155508535,4840,4840,4840,4840,0
20240709,184800,155508535,4840,4840,4840,4840,0
20240709,184700,155508535,4840,4840,4840,4840,0
20240709,184600,155508535,4840,4840,4840,4840,0
20240709,184500,155508535,4840,4840,4840,4840,0
20240709,184400,155508535,4840,4840,4840,4840,0
20240709,184300,155508535,4840,4840,4840,4840,0
20240709,184200,155508535,4840,4840,4840,4840,0
20240709,184100,155508535,4840,4840,4840,4840,0
20240709,184000,155508535,4840,4840,4840,4840,0
20240709,183900,155508535,4840,4840,4840,4840,0
20240709,183800,155508535,4840,4840,4840,4840,0
20240709,183700,155508535,4840,4840,4840,4840,0
20240709,183600,155508535,4840,4840,4840,4840,0
20240709,183500,155508535,4840,4840,4840,4840,0
20240709,183400,155508535,4840,4840,4840,4840,0
20240709,183300,155508535,4840,4840,4840,4840,0
20240709,183200,155508535,4840,4840,4840,4840,0
20240709,183100,155508535,4840,4840,4840,4840,0
20240709,183000,155508535,4840,4840,4840,4840,0
20240709,182900,155508535,4840,4840,4840,4840,0
20240709,182800,155508535,4840,4840,4840,4840,0
20240709,182700,155508535,4840,4840,4840,4840,0
20240709,182600,155508535,4840,4840,4840,4840,1207
20240709,182500,155508535,4840,4840,4840,4840,0
20240709,182400,155508535,4840,4840,4840,4840,0
20240709,182300,155508535,4840,4840,4840,4840,0
20240709,182200,155508535,4840,4840,4840,4840,0
20240709,182100,155508535,4840,4840,4840,4840,0
20240709,182000,155508535,4840,4840,4840,4840,0
20240709,181900,155508535,4840,4840,4840,4840,0
20240709,181800,155508535,4840,4840,4840,4840,0
20240709,181700,155508535,4840,4840,4840,4840,0
20240709,181600,155508535,4840,4840,4840,4840,0
20240709,181500,155508535,4840,4840,4840,4840,0
20240709,181400,155508535,4840,4840,4840,4840,0
20240709,181300,155508535,4840,4840,4840,4840,0
20240709,181200,155508535,4840,4840,4840,4840,0
20240709,181100,155508535,4840,4840,4840,4840,0
20240709,181000,155508535,4840,4840,4840,4840,0
20240709,180900,155508535,4840,4840,4840,4840,0
20240709,180800,155508535,4840,4840,4840,4840,0
20240709,180700,155508535,4840,4840,4840,4840,0
20240709,180600,155508535,4840,4840,4840,4840,0
20240709,180500,155508535,4840,4840,4840,4840,0
20240709,180400,155508535,4840,4840,4840,4840,0
20240709,180300,155508535,4840,4840,4840,4840,0
20240709,180200,155508535,4840,4840,4840,4840,0
20240709,180100,155508535,4840,4840,4840,4840,0
20240709,180000,155508535,4840,4840,4840,4840,0
20240709,175900,155508535,4840,4840,4840,4840,0
20240709,175800,155508535,4840,4840,4840,4840,0
20240709,175700,155508535,4840,4840,4840,4840,0
20240709,175600,155508535,4840,4840,4840,4840,1207
20240709,175500,155508535,4840,4840,4840,4840,0
20240709,175400,155508535,4840,4840,4840,4840,0
20240709,175300,155508535,4840,4840,4840,4840,0
20240709,175200,155508535,4840,4840,4840,4840,0
20240709,175100,155508535,4840,4840,4840,4840,0
20240709,175000,155508535,4840,4840,4840,4840,0
20240709,174900,155508535,4840,4840,4840,4840,0
20240709,174800,155508535,4840,4840,4840,4840,0
20240709,174700,155508535,4840,4840,4840,4840,0
20240709,174600,155508535,4840,4840,4840,4840,0
20240709,174500,155508535,4840,4840,4840,4840,0
20240709,174400,155508535,4840,4840,4840,4840,0
20240709,174300,155508535,4840,4840,4840,4840,0
20240709,174200,155508535,4840,4840,4840,4840,0
20240709,174100,155508535,4840,4840,4840,4840,0
20240709,174000,155508535,4840,4840,4840,4840,0
20240709,173900,155508535,4840,4840,4840,4840,0
20240709,173800,155508535,4840,4840,4840,4840,0
20240709,173700,155508535,4840,4840,4840,4840,0
20240709,173600,155508535,4840,4840,4840,4840,0
20240709,173500,155508535,4840,4840,4840,4840,0
20240709,173400,155508535,4840,4840,4840,4840,0
20240709,173300,155508535,4840,4840,4840,4840,0
20240709,173200,155508535,4840,4840,4840,4840,0
20240709,173100,155508535,4840,4840,4840,4840,0
20240709,173000,155508535,4840,4840,4840,4840,0
20240709,172900,155508535,4840,4840,4840,4840,0
20240709,172800,155508535,4840,4840,4840,4840,0
20240709,172700,155508535,4840,4840,4840,4840,0
20240709,172600,155508535,4840,4840,4840,4840,1207
20240709,172500,155508535,4840,4840,4840,4840,0
20240709,172400,155508535,4840,4840,4840,4840,0
20240709,172300,155508535,4840,4840,4840,4840,0
20240709,172200,155508535,4840,4840,4840,4840,0
20240709,172100,155508535,4840,4840,4840,4840,0
20240709,172000,155508535,4840,4840,4840,4840,0
20240709,171900,155508535,4840,4840,4840,4840,0
20240709,171800,155508535,4840,4840,4840,4840,0
20240709,171700,155508535,4840,4840,4840,4840,0
20240709,171600,155508535,4840,4840,4840,4840,0
20240709,171500,155508535,4840,4840,4840,4840,0
20240709,171400,155508535,4840,4840,4840,4840,0
20240709,171300,155508535,4840,4840,4840,4840,0
20240709,171200,155508535,4840,4840,4840,4840,0
20240709,171100,155508535,4840,4840,4840,4840,0
20240709,171000,155508535,4840,4840,4840,4840,0
20240709,170900,155508535,4840,4840,4840,4840,0
20240709,170800,155508535,4840,4840,4840,4840,0
20240709,170700,155508535,4840,4840,4840,4840,0
20240709,170600,155508535,4840,4840,4840,4840,0
20240709,170500,155508535,4840,4840,4840,4840,0
20240709,170400,155508535,4840,4840,4840,4840,0
20240709,170300,155508535,4840,4840,4840,4840,0
20240709,170200,155508535,4840,4840,4840,4840,0
20240709,170100,155508535,4840,4840,4840,4840,0
20240709,170000,155508535,4840,4840,4840,4840,0
20240709,165900,155508535,4840,4840,4840,4840,0
20240709,165800,155508535,4840,4840,4840,4840,0
20240709,165700,155508535,4840,4840,4840,4840,0
20240709,165600,155508535,4840,4840,4840,4840,1207
20240709,165500,155508535,4840,4840,4840,4840,0
20240709,165400,155508535,4840,4840,4840,4840,0
20240709,165300,155508535,4840,4840,4840,4840,0
20240709,165200,155508535,4840,4840,4840,4840,0
20240709,165100,155508535,4840,4840,4840,4840,0
20240709,165000,155508535,4840,4840,4840,4840,0
20240709,164900,155508535,4840,4840,4840,4840,0
20240709,164800,155508535,4840,4840,4840,4840,0
20240709,164700,155508535,4840,4840,4840,4840,0
20240709,164600,155508535,4840,4840,4840,4840,0
20240709,164500,155508535,4840,4840,4840,4840,0
20240709,164400,155508535,4840,4840,4840,4840,0
20240709,164300,155508535,4840,4840,4840,4840,0
20240709,164200,155508535,4840,4840,4840,4840,0
20240709,164100,155508535,4840,4840,4840,4840,0
20240709,164000,155508535,4840,4840,4840,4840,0
20240709,163900,155508535,4840,4840,4840,4840,0
20240709,163800,155508535,4840,4840,4840,4840,0
20240709,163700,155508535,4840,4840,4840,4840,0
20240709,163600,155508535,4840,4840,4840,4840,0
20240709,163500,155508535,4840,4840,4840,4840,0
20240709,163400,155508535,4840,4840,4840,4840,0
20240709,163300,155508535,4840,4840,4840,4840,0
20240709,163200,155508535,4840,4840,4840,4840,0
20240709,163100,155508535,4840,4840,4840,4840,0
20240709,163000,155508535,4840,4840,4840,4840,0
20240709,162900,155508535,4840,4840,4840,4840,0
20240709,162800,155508535,4840,4840,4840,4840,0
20240709,162700,155508535,4840,4840,4840,4840,0
20240709,162600,155508535,4840,4840,4840,4840,1207
20240709,162500,155508535,4840,4840,4840,4840,0
20240709,162400,155508535,4840,4840,4840,4840,0
20240709,162300,155508535,4840,4840,4840,4840,0
20240709,162200,155508535,4840,4840,4840,4840,0
20240709,162100,155508535,4840,4840,4840,4840,0
20240709,162000,155508535,4840,4840,4840,4840,0
20240709,161900,155508535,4840,4840,4840,4840,0
20240709,161800,155508535,4840,4840,4840,4840,0
20240709,161700,155508535,4840,4840,4840,4840,0
20240709,161600,155508535,4840,4840,4840,4840,0
20240709,161500,155508535,4840,4840,4840,4840,0
20240709,161400,155508535,4840,4840,4840,4840,0
20240709,161300,155508535,4840,4840,4840,4840,0
20240709,161200,155508535,4840,4840,4840,4840,0
20240709,161100,155508535,4840,4840,4840,4840,0
20240709,161000,155508535,4840,4840,4840,4840,0
20240709,160900,155508535,4840,4840,4840,4840,0
20240709,160800,155508535,4840,4840,4840,4840,0
20240709,160700,155508535,4840,4840,4840,4840,0
20240709,160600,155508535,4840,4840,4840,4840,0
20240709,160500,155508535,4840,4840,4840,4840,0
20240709,160400,155508535,4840,4840,4840,4840,0
20240709,160300,155508535,4840,4840,4840,4840,0
20240709,160200,155508535,4840,4840,4840,4840,0
20240709,160100,155508535,4840,4840,4840,4840,0
20240709,160000,155508535,4840,4840,4840,4840,0
20240709,155900,155508535,4840,4840,4840,4840,0
20240709,155800,155508535,4840,4840,4840,4840,0
20240709,155700,155508535,4840,4840,4840,4840,0
20240709,155600,155508535,4840,4840,4840,4840,1207
20240709,155500,155508535,4840,4840,4840,4840,0
20240709,155400,155508535,4840,4840,4840,4840,0
20240709,155300,155508535,4840,4840,4840,4840,0
20240709,155200,155508535,4840,4840,4840,4840,0
20240709,155100,155508535,4840,4840,4840,4840,0
20240709,155000,155508535,4840,4840,4840,4840,0
20240709,154900,155508535,4840,4840,4840,4840,0
20240709,154800,155508535,4840,4840,4840,4840,0
20240709,154700,155508535,4840,4840,4840,4840,0
20240709,154600,155508535,4840,4840,4840,4840,0
20240709,154500,155508535,4840,4840,4840,4840,0
20240709,154400,155508535,4840,4840,4840,4840,0
20240709,154300,155508535,4840,4840,4840,4840,0
20240709,154200,155508535,4840,4840,4840,4840,0
20240709,154100,155508535,4840,4840,4840,4840,0
20240709,154000,155508535,4840,4840,4840,4840,0
20240709,153900,155508535,4840,4840,4840,4840,0
20240709,153800,155508535,4840,4840,4840,4840,0
20240709,153700,155508535,4840,4840,4840,4840,0
20240709,153600,155508535,4840,4840,4840,4840,0
20240709,153500,155508535,4840,4840,4840,4840,0
20240709,153400,155508535,4840,4840,4840,4840,0
20240709,153300,155508535,4840,4840,4840,4840,0
20240709,153200,155508535,4840,4840,4840,4840,0
20240709,153100,155508535,4840,4840,4840,4840,0
20240709,153000,155508535,4840,4840,4840,4840,1207
20240709,152900,149666655,4845,4845,4845,4845,0
20240709,152800,149666655,4845,4845,4845,4845,0
20240709,152700,149666655,4845,4845,4845,4845,0
20240709,152600,149666655,4845,4845,4845,4845,0
20240709,152500,149666655,4845,4845,4845,4845,0
20240709,152400,149666655,4845,4845,4845,4845,0
20240709,152300,149666655,4845,4845,4845,4845,0
20240709,152200,149666655,4845,4845,4845,4845,0
20240709,152100,149666655,4845,4845,4845,4845,0
20240709,152000,149666655,4845,4845,4845,4845,0
20240709,151900,149666655,4845,4840,4845,4840,41
20240709,151800,149468205,4840,4840,4845,4840,81
20240709,151700,149076155,4845,4845,4845,4845,0
20240709,151600,149076155,4845,4845,4845,4845,1
20240709,151500,149071310,4840,4840,4840,4840,1
20240709,151400,149066470,4845,4850,4850,4845,375
20240709,151300,147249585,4845,4850,4850,4845,58
20240709,151200,146968530,4850,4850,4850,4850,0
20240709,151100,146968530,4850,4850,4850,4850,0
20240709,151000,146968530,4850,4850,4850,4850,208
20240709,150900,145959730,4840,4840,4850,4840,118
20240709,150800,145388550,4840,4840,4840,4840,0
20240709,150700,145388550,4840,4840,4840,4840,0
20240709,150600,145388550,4840,4840,4840,4840,0
20240709,150500,145388550,4840,4840,4840,4840,1
20240709,150400,145383710,4830,4830,4830,4830,2
20240709,150300,145374050,4830,4830,4830,4830,80
20240709,150200,144987650,4850,4850,4850,4850,1
20240709,150100,144982800,4820,4820,4820,4820,0
20240709,150000,144982800,4820,4820,4820,4820,0
20240709,145900,144982800,4820,4820,4820,4820,380
20240709,145800,143151200,4815,4815,4815,4815,0
20240709,145700,143151200,4815,4815,4815,4815,0
20240709,145600,143151200,4815,4815,4815,4815,1
20240709,145500,143146385,4815,4825,4825,4815,789
20240709,145400,139345980,4850,4850,4850,4850,0
20240709,145300,139345980,4850,4850,4850,4850,20
20240709,145200,139248980,4850,4850,4850,4850,0
20240709,145100,139248980,4850,4850,4850,4850,0
20240709,145000,139248980,4850,4850,4850,4850,0
20240709,144900,139248980,4850,4850,4850,4850,0
20240709,144800,139248980,4850,4845,4850,4845,792
20240709,144700,135409550,4845,4845,4845,4845,0
20240709,144600,135409550,4845,4845,4845,4845,0
20240709,144500,135409550,4845,4845,4845,4845,0
20240709,144400,135409550,4845,4845,4845,4845,0
20240709,144300,135409550,4845,4845,4845,4845,0
20240709,144200,135409550,4845,4820,4845,4815,2461
20240709,144100,123553075,4820,4820,4820,4820,0
20240709,144000,123553075,4820,4820,4820,4820,0
20240709,143900,123553075,4820,4820,4820,4820,5
20240709,143800,123528975,4845,4845,4845,4845,0
20240709,143700,123528975,4845,4845,4845,4845,0
20240709,143600,123528975,4845,4845,4845,4845,1
20240709,143500,123524130,4820,4820,4820,4820,0
20240709,143400,123524130,4820,4820,4820,4820,0
20240709,143300,123524130,4820,4820,4820,4820,1
20240709,143200,123519310,4820,4825,4825,4820,2729
20240709,143100,110354435,4845,4845,4845,4845,0
20240709,143000,110354435,4845,4830,4845,4825,335
20240709,142900,108736400,4845,4845,4845,4845,0
20240709,142800,108736400,4845,4845,4845,4845,17
20240709,142700,108654035,4845,4845,4845,4845,0
20240709,142600,108654035,4845,4845,4845,4845,0
20240709,142500,108654035,4845,4845,4845,4845,100
20240709,142400,108169535,4845,4845,4845,4845,0
20240709,142300,108169535,4845,4845,4845,4845,0
20240709,142200,108169535,4845,4845,4845,4845,0
20240709,142100,108169535,4845,4845,4845,4845,0
20240709,142000,108169535,4845,4845,4845,4845,0
20240709,141900,108169535,4845,4845,4845,4845,1
20240709,141800,108164690,4845,4845,4845,4845,0
20240709,141700,108164690,4845,4845,4845,4845,1
20240709,141600,108159845,4830,4830,4830,4830,600
20240709,141500,105261845,4845,4845,4845,4845,0
20240709,141400,105261845,4845,4845,4845,4845,0
20240709,141300,105261845,4845,4845,4845,4845,0
20240709,141200,105261845,4845,4845,4845,4845,30
20240709,141100,105116495,4845,4845,4845,4845,0
20240709,141000,105116495,4845,4845,4845,4845,12
20240709,140900,105058355,4845,4845,4845,4845,0
20240709,140800,105058355,4845,4845,4845,4845,0
20240709,140700,105058355,4845,4845,4845,4845,13
20240709,140600,104995370,4845,4840,4845,4840,413
20240709,140500,102994720,4835,4835,4835,4835,0
20240709,140400,102994720,4835,4835,4835,4835,200
20240709,140300,102027720,4835,4835,4835,4835,200
20240709,140200,101060720,4835,4835,4835,4835,0
20240709,140100,101060720,4835,4835,4835,4835,0
20240709,140000,101060720,4835,4835,4835,4835,0
20240709,135900,101060720,4835,4835,4835,4835,0
20240709,135800,101060720,4835,4835,4835,4835,17
20240709,135700,100978525,4825,4825,4825,4825,721
20240709,135600,97499700,4825,4825,4825,4825,0
20240709,135500,97499700,4825,4825,4825,4825,0
20240709,135400,97499700,4825,4825,4825,4825,0
20240709,135300,97499700,4825,4825,4825,4825,0
20240709,135200,97499700,4825,4825,4825,4825,100
20240709,135100,97017200,4830,4830,4830,4830,0
20240709,135000,97017200,4830,4830,4830,4830,0
20240709,134900,97017200,4830,4830,4830,4830,0
20240709,134800,97017200,4830,4830,4830,4830,0
20240709,134700,97017200,4830,4830,4830,4830,0
20240709,134600,97017200,4830,4830,4830,4830,47
20240709,134500,96790190,4830,4830,4830,4830,0
20240709,134400,96790190,4830,4830,4830,4830,0
20240709,134300,96790190,4830,4830,4830,4830,0
20240709,134200,96790190,4830,4830,4830,4830,99
20240709,134100,96312020,4830,4830,4830,4830,100
20240709,134000,95829020,4830,4830,4830,4830,0
20240709,133900,95829020,4830,4830,4830,4830,0
20240709,133800,95829020,4830,4830,4830,4830,1
20240709,133700,95824190,4835,4835,4835,4835,0
20240709,133600,95824190,4835,4835,4835,4835,0
20240709,133500,95824190,4835,4835,4835,4835,0
20240709,133400,95824190,4835,4835,4835,4835,0
20240709,133300,95824190,4835,4835,4835,4835,0
20240709,133200,95824190,4835,4835,4835,4835,0
20240709,133100,95824190,4835,4835,4835,4835,284
20240709,133000,94451050,4840,4840,4840,4840,0
20240709,132900,94451050,4840,4840,4840,4840,17
20240709,132800,94368770,4840,4840,4840,4840,0
20240709,132700,94368770,4840,4840,4840,4840,1
20240709,132600,94363930,4845,4845,4845,4845,2
20240709,132500,94354240,4845,4845,4845,4845,1
20240709,132400,94349395,4840,4840,4840,4840,0
20240709,132300,94349395,4840,4840,4840,4840,1
20240709,132200,94344555,4845,4845,4845,4845,0
20240709,132100,94344555,4845,4840,4845,4840,21
20240709,132000,94242820,4840,4840,4840,4840,0
20240709,131900,94242820,4840,4840,4840,4840,0
20240709,131800,94242820,4840,4840,4840,4840,98
20240709,131700,93768500,4845,4845,4845,4845,0
20240709,131600,93768500,4845,4845,4845,4845,0
20240709,131500,93768500,4845,4845,4845,4845,111
20240709,131400,93230705,4845,4845,4845,4845,0
20240709,131300,93230705,4845,4835,4845,4835,304
20240709,131200,91759355,4835,4835,4835,4835,0
20240709,131100,91759355,4835,4835,4835,4835,0
20240709,131000,91759355,4835,4835,4835,4835,15
20240709,130900,91686830,4835,4835,4835,4835,0
20240709,130800,91686830,4835,4835,4835,4835,0
20240709,130700,91686830,4835,4835,4835,4835,281
20240709,130600,90328195,4830,4830,4830,4830,363
20240709,130500,88574905,4830,4830,4830,4830,200
20240709,130400,87608905,4830,4830,4830,4830,0
20240709,130300,87608905,4830,4830,4830,4830,0
20240709,130200,87608905,4830,4830,4830,4830,200
20240709,130100,86642905,4830,4830,4830,4830,0
20240709,130000,86642905,4830,4830,4830,4830,0
20240709,125900,86642905,4830,4830,4830,4830,0
20240709,125800,86642905,4830,4830,4830,4830,5
20240709,125700,86618755,4825,4825,4825,4825,0
20240709,125600,86618755,4825,4825,4825,4825,18
20240709,125500,86531905,4830,4830,4830,4830,0
20240709,125400,86531905,4830,4830,4830,4830,70
20240709,125300,86193805,4825,4825,4825,4825,0
20240709,125200,86193805,4825,4825,4825,4825,0
20240709,125100,86193805,4825,4825,4825,4825,0
20240709,125000,86193805,4825,4825,4825,4825,0
20240709,124900,86193805,4825,4830,4830,4825,48
20240709,124800,85961980,4825,4825,4825,4825,0
20240709,124700,85961980,4825,4825,4825,4825,0
20240709,124600,85961980,4825,4825,4825,4825,0
20240709,124500,85961980,4825,4825,4825,4825,0
20240709,124400,85961980,4825,4825,4825,4825,0
20240709,124300,85961980,4825,4825,4825,4825,0
20240709,124200,85961980,4825,4825,4825,4825,194
20240709,124100,85025930,4830,4830,4830,4830,0
20240709,124000,85025930,4830,4830,4830,4830,0
20240709,123900,85025930,4830,4830,4830,4830,0
20240709,123800,85025930,4830,4830,4830,4830,0
20240709,123700,85025930,4830,4830,4830,4830,0
20240709,123600,85025930,4830,4830,4830,4830,0
20240709,123500,85025930,4830,4830,4830,4830,0
20240709,123400,85025930,4830,4825,4830,4825,3
20240709,123300,85011450,4825,4825,4825,4825,0
20240709,123200,85011450,4825,4825,4825,4825,0
20240709,123100,85011450,4825,4825,4825,4825,0
20240709,123000,85011450,4825,4825,4825,4825,0
20240709,122900,85011450,4825,4825,4825,4825,0
20240709,122800,85011450,4825,4830,4830,4825,275
20240709,122700,83684570,4830,4830,4830,4830,0
20240709,122600,83684570,4830,4830,4830,4830,0
20240709,122500,83684570,4830,4830,4830,4830,0
20240709,122400,83684570,4830,4830,4830,4830,1
20240709,122300,83679740,4830,4830,4830,4830,0
20240709,122200,83679740,4830,4830,4830,4830,0
20240709,122100,83679740,4830,4830,4830,4830,0
20240709,122000,83679740,4830,4830,4830,4830,0
20240709,121900,83679740,4830,4830,4830,4830,0
20240709,121800,83679740,4830,4830,4830,4830,0
20240709,121700,83679740,4830,4830,4830,4830,0
20240709,121600,83679740,4830,4830,4830,4830,0
20240709,121500,83679740,4830,4830,4830,4830,303
20240709,121400,82216250,4830,4830,4830,4830,1
20240709,121300,82211420,4825,4825,4825,4825,1
20240709,121200,82206595,4830,4830,4830,4830,0
20240709,121100,82206595,4830,4830,4830,4830,0
20240709,121000,82206595,4830,4830,4830,4830,10
20240709,120900,82158295,4830,4830,4830,4830,12
20240709,120800,82100335,4830,4830,4830,4830,0
20240709,120700,82100335,4830,4830,4830,4830,0
20240709,120600,82100335,4830,4830,4830,4830,0
20240709,120500,82100335,4830,4825,4830,4825,223
20240709,120400,81023745,4830,4830,4830,4830,0
20240709,120300,81023745,4830,4830,4830,4830,205
20240709,120200,80033595,4830,4830,4830,4830,0
20240709,120100,80033595,4830,4830,4830,4830,0
20240709,120000,80033595,4830,4830,4830,4830,0
20240709,115900,80033595,4830,4830,4830,4830,0
20240709,115800,80033595,4830,4830,4830,4830,0
20240709,115700,80033595,4830,4830,4830,4830,0
20240709,115600,80033595,4830,4830,4830,4830,0
20240709,115500,80033595,4830,4830,4830,4830,1
20240709,115400,80028765,4820,4820,4820,4820,0
20240709,115300,80028765,4820,4820,4820,4820,0
20240709,115200,80028765,4820,4820,4820,4820,0
20240709,115100,80028765,4820,4820,4820,4820,0
20240709,115000,80028765,4820,4820,4820,4820,0
20240709,114900,80028765,4820,4820,4820,4820,0
20240709,114800,80028765,4820,4820,4820,4820,0
20240709,114700,80028765,4820,4820,4820,4820,0
20240709,114600,80028765,4820,4820,4820,4820,0
20240709,114500,80028765,4820,4820,4820,4820,1
20240709,114400,80023945,4825,4825,4825,4825,0
20240709,114300,80023945,4825,4825,4825,4825,4
20240709,114200,80004645,4825,4825,4825,4825,0
20240709,114100,80004645,4825,4825,4825,4825,0
20240709,114000,80004645,4825,4825,4825,4825,1
20240709,113900,79999820,4825,4825,4825,4825,1
20240709,113800,79994995,4825,4825,4825,4825,0
20240709,113700,79994995,4825,4825,4825,4825,0
20240709,113600,79994995,4825,4825,4825,4825,0
20240709,113500,79994995,4825,4825,4825,4825,0
20240709,113400,79994995,4825,4825,4825,4825,0
20240709,113300,79994995,4825,4825,4825,4825,0
20240709,113200,79994995,4825,4825,4825,4825,0
20240709,113100,79994995,4825,4820,4825,4820,230
20240709,113000,78886385,4820,4820,4820,4820,10
20240709,112900,78838185,4830,4830,4830,4830,72
20240709,112800,78490425,4830,4830,4830,4830,0
20240709,112700,78490425,4830,4830,4830,4830,0
20240709,112600,78490425,4830,4830,4830,4830,0
20240709,112500,78490425,4830,4830,4830,4830,1
20240709,112400,78485595,4830,4830,4830,4830,0
20240709,112300,78485595,4830,4830,4830,4830,0
20240709,112200,78485595,4830,4830,4830,4830,0
20240709,112100,78485595,4830,4830,4830,4830,0
20240709,112000,78485595,4830,4830,4830,4830,0
20240709,111900,78485595,4830,4830,4830,4830,0
20240709,111800,78485595,4830,4830,4830,4830,0
20240709,111700,78485595,4830,4830,4830,4830,0
20240709,111600,78485595,4830,4830,4830,4830,1
20240709,111500,78480765,4830,4830,4830,4830,0
20240709,111400,78480765,4830,4830,4830,4830,0
20240709,111300,78480765,4830,4830,4830,4830,0
20240709,111200,78480765,4830,4830,4830,4830,0
20240709,111100,78480765,4830,4830,4830,4830,0
20240709,111000,78480765,4830,4830,4830,4830,3
20240709,110900,78466275,4820,4820,4820,4820,0
20240709,110800,78466275,4820,4820,4820,4820,86
20240709,110700,78051755,4820,4820,4820,4820,0
20240709,110600,78051755,4820,4820,4820,4820,0
20240709,110500,78051755,4820,4820,4820,4820,0
20240709,110400,78051755,4820,4820,4820,4820,142
20240709,110300,77367315,4820,4820,4820,4820,0
20240709,110200,77367315,4820,4820,4820,4820,0
20240709,110100,77367315,4820,4820,4820,4820,0
20240709,110000,77367315,4820,4820,4820,4820,0
20240709,105900,77367315,4820,4820,4820,4820,50
20240709,105800,77126315,4820,4820,4820,4820,0
20240709,105700,77126315,4820,4820,4820,4820,0
20240709,105600,77126315,4820,4820,4820,4820,0
20240709,105500,77126315,4820,4820,4820,4820,1
20240709,105400,77121495,4830,4830,4830,4830,0
20240709,105300,77121495,4830,4830,4830,4830,0
20240709,105200,77121495,4830,4830,4830,4830,39
20240709,105100,76933125,4830,4830,4830,4830,3
20240709,105000,76918635,4830,4830,4830,4830,1
20240709,104900,76913805,4820,4825,4825,4820,48
20240709,104800,76682420,4820,4820,4820,4820,0
20240709,104700,76682420,4820,4820,4820,4820,0
20240709,104600,76682420,4820,4820,4820,4820,0
20240709,104500,76682420,4820,4820,4820,4820,0
20240709,104400,76682420,4820,4820,4820,4820,617
20240709,104300,73708480,4820,4820,4820,4820,0
20240709,104200,73708480,4820,4820,4820,4820,0
20240709,104100,73708480,4820,4830,4830,4820,273
20240709,104000,72391180,4835,4835,4835,4835,1
20240709,103900,72386345,4830,4830,4830,4830,0
20240709,103800,72386345,4830,4830,4830,4830,0
20240709,103700,72386345,4830,4830,4830,4830,0
20240709,103600,72386345,4830,4830,4830,4830,0
20240709,103500,72386345,4830,4835,4835,4830,33
20240709,103400,72226940,4840,4840,4840,4840,0
20240709,103300,72226940,4840,4840,4840,4840,0
20240709,103200,72226940,4840,4840,4840,4840,2
20240709,103100,72217260,4840,4840,4840,4840,0
20240709,103000,72217260,4840,4840,4840,4840,2
20240709,102900,72207580,4840,4840,4840,4840,4
20240709,102800,72188220,4840,4840,4840,4840,0
20240709,102700,72188220,4840,4840,4840,4840,4
20240709,102600,72168860,4845,4845,4845,4845,0
20240709,102500,72168860,4845,4845,4845,4845,0
20240709,102400,72168860,4845,4845,4845,4845,1
20240709,102300,72164015,4825,4825,4825,4825,0
20240709,102200,72164015,4825,4825,4825,4825,0
20240709,102100,72164015,4825,4825,4825,4825,0
20240709,102000,72164015,4825,4850,4850,4825,52
20240709,101900,71913065,4850,4850,4850,4850,2
20240709,101800,71903365,4825,4825,4825,4825,0
20240709,101700,71903365,4825,4825,4825,4825,3
20240709,101600,71888890,4850,4845,4850,4845,250
20240709,101500,70676610,4845,4845,4845,4845,0
20240709,101400,70676610,4845,4845,4845,4845,0
20240709,101300,70676610,4845,4845,4845,4845,0
20240709,101200,70676610,4845,4840,4845,4840,92
20240709,101100,70231320,4840,4835,4840,4835,871
20240709,101000,66016460,4830,4830,4830,4830,0
20240709,100900,66016460,4830,4820,4835,4820,3665
20240709,100800,48348870,4815,4815,4815,4815,321
20240709,100700,46803255,4820,4820,4820,4820,0
20240709,100600,46803255,4820,4820,4820,4820,180
20240709,100500,45935655,4825,4825,4825,4825,0
20240709,100400,45935655,4825,4825,4825,4825,10
20240709,100300,45887405,4830,4830,4830,4830,0
20240709,100200,45887405,4830,4830,4830,4830,40
20240709,100100,45694205,4830,4830,4830,4830,1
20240709,100000,45689375,4830,4830,4830,4830,2
20240709,095900,45679715,4825,4825,4825,4825,1
20240709,095800,45674890,4825,4825,4825,4825,1
20240709,095700,45670065,4825,4825,4825,4825,2
20240709,095600,45660415,4825,4825,4825,4825,83
20240709,095500,45259940,4825,4825,4825,4825,17
20240709,095400,45177915,4825,4825,4825,4825,3
20240709,095300,45163440,4825,4825,4825,4825,0
20240709,095200,45163440,4825,4825,4825,4825,0
20240709,095100,45163440,4825,4825,4825,4825,0
20240709,095000,45163440,4825,4825,4825,4825,20
20240709,094900,45066940,4825,4825,4825,4825,0
20240709,094800,45066940,4825,4820,4830,4820,1722
20240709,094700,36756625,4820,4820,4820,4820,0
20240709,094600,36756625,4820,4820,4820,4820,0
20240709,094500,36756625,4820,4820,4820,4820,11
20240709,094400,36703605,4820,4820,4820,4820,0
20240709,094300,36703605,4820,4820,4820,4820,0
20240709,094200,36703605,4820,4820,4820,4820,0
20240709,094100,36703605,4820,4820,4820,4820,0
20240709,094000,36703605,4820,4820,4820,4820,19
20240709,093900,36612025,4820,4810,4820,4810,200
20240709,093800,35648065,4810,4810,4810,4810,0
20240709,093700,35648065,4810,4810,4810,4810,108
20240709,093600,35128585,4810,4810,4810,4810,17
20240709,093500,35046815,4805,4805,4805,4805,0
20240709,093400,35046815,4805,4805,4805,4805,50
20240709,093300,34806565,4810,4810,4810,4810,539
20240709,093200,32213975,4810,4810,4810,4810,168
20240709,093100,31405895,4810,4810,4810,4810,0
20240709,093000,31405895,4810,4815,4815,4810,445
20240709,092900,29265090,4825,4825,4825,4825,55
20240709,092800,28999715,4825,4825,4825,4825,35
20240709,092700,28830840,4825,4825,4825,4825,36
20240709,092600,28657140,4830,4830,4830,4830,8
20240709,092500,28618500,4830,4830,4830,4830,0
20240709,092400,28618500,4830,4830,4830,4830,0
20240709,092300,28618500,4830,4830,4830,4830,301
20240709,092200,27164670,4830,4830,4830,4830,1
20240709,092100,27159840,4830,4830,4830,4830,0
20240709,092000,27159840,4830,4825,4830,4825,2010
20240709,091900,17454165,4825,4830,4830,4825,208
20240709,091800,16450560,4820,4830,4830,4820,2
20240709,091700,16440910,4825,4825,4825,4825,0
20240709,091600,16440910,4825,4830,4830,4825,21
20240709,091500,16339525,4830,4820,4830,4820,319
20240709,091400,14801290,4820,4815,4820,4815,296
20240709,091300,13376020,4795,4800,4815,4795,500
20240709,091200,10973820,4795,4790,4795,4790,560
20240709,091100,8289695,4790,4790,4790,4790,30
20240709,091000,8145995,4775,4775,4775,4775,10
20240709,090900,8098245,4785,4785,4785,4785,20
20240709,090800,8002545,4760,4760,4760,4760,1
20240709,090700,7997785,4750,4750,4750,4750,0
20240709,090600,7997785,4750,4750,4750,4750,0
20240709,090500,7997785,4750,4750,4750,4750,0
20240709,090400,7997785,4750,4750,4750,4750,2
20240709,090300,7988285,4780,4775,4780,4775,10
20240709,090200,7940510,4745,4745,4745,4745,0
20240709,090100,7940510,4745,4745,4745,4745,0
20240709,090000,7940510,4745,4740,4745,4740,1675