KissMeData/080470/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,195800,26471515,4075,4075,4075,4075,8
20240715,195700,26471515,4075,4075,4075,4075,0
20240715,195600,26471515,4075,4075,4075,4075,0
20240715,195500,26471515,4075,4075,4075,4075,0
20240715,195400,26471515,4075,4075,4075,4075,0
20240715,195300,26471515,4075,4075,4075,4075,0
20240715,195200,26471515,4075,4075,4075,4075,0
20240715,195100,26471515,4075,4075,4075,4075,0
20240715,195000,26471515,4075,4075,4075,4075,0
20240715,194900,26471515,4075,4075,4075,4075,0
20240715,194800,26471515,4075,4075,4075,4075,0
20240715,194700,26471515,4075,4075,4075,4075,0
20240715,194600,26471515,4075,4075,4075,4075,0
20240715,194500,26471515,4075,4075,4075,4075,0
20240715,194400,26471515,4075,4075,4075,4075,0
20240715,194300,26471515,4075,4075,4075,4075,0
20240715,194200,26471515,4075,4075,4075,4075,0
20240715,194100,26471515,4075,4075,4075,4075,0
20240715,194000,26471515,4075,4075,4075,4075,0
20240715,193900,26471515,4075,4075,4075,4075,0
20240715,193800,26471515,4075,4075,4075,4075,0
20240715,193700,26471515,4075,4075,4075,4075,0
20240715,193600,26471515,4075,4075,4075,4075,0
20240715,193500,26471515,4075,4075,4075,4075,0
20240715,193400,26471515,4075,4075,4075,4075,0
20240715,193300,26471515,4075,4075,4075,4075,0
20240715,193200,26471515,4075,4075,4075,4075,0
20240715,193100,26471515,4075,4075,4075,4075,0
20240715,193000,26471515,4075,4075,4075,4075,0
20240715,192900,26471515,4075,4075,4075,4075,0
20240715,192800,26471515,4075,4075,4075,4075,8
20240715,192700,26471515,4075,4075,4075,4075,0
20240715,192600,26471515,4075,4075,4075,4075,0
20240715,192500,26471515,4075,4075,4075,4075,0
20240715,192400,26471515,4075,4075,4075,4075,0
20240715,192300,26471515,4075,4075,4075,4075,0
20240715,192200,26471515,4075,4075,4075,4075,0
20240715,192100,26471515,4075,4075,4075,4075,0
20240715,192000,26471515,4075,4075,4075,4075,0
20240715,191900,26471515,4075,4075,4075,4075,0
20240715,191800,26471515,4075,4075,4075,4075,0
20240715,191700,26471515,4075,4075,4075,4075,0
20240715,191600,26471515,4075,4075,4075,4075,0
20240715,191500,26471515,4075,4075,4075,4075,0
20240715,191400,26471515,4075,4075,4075,4075,0
20240715,191300,26471515,4075,4075,4075,4075,0
20240715,191200,26471515,4075,4075,4075,4075,0
20240715,191100,26471515,4075,4075,4075,4075,0
20240715,191000,26471515,4075,4075,4075,4075,0
20240715,190900,26471515,4075,4075,4075,4075,0
20240715,190800,26471515,4075,4075,4075,4075,0
20240715,190700,26471515,4075,4075,4075,4075,0
20240715,190600,26471515,4075,4075,4075,4075,0
20240715,190500,26471515,4075,4075,4075,4075,0
20240715,190400,26471515,4075,4075,4075,4075,0
20240715,190300,26471515,4075,4075,4075,4075,0
20240715,190200,26471515,4075,4075,4075,4075,0
20240715,190100,26471515,4075,4075,4075,4075,0
20240715,190000,26471515,4075,4075,4075,4075,0
20240715,185900,26471515,4075,4075,4075,4075,0
20240715,185800,26471515,4075,4075,4075,4075,8
20240715,185700,26471515,4075,4075,4075,4075,0
20240715,185600,26471515,4075,4075,4075,4075,0
20240715,185500,26471515,4075,4075,4075,4075,0
20240715,185400,26471515,4075,4075,4075,4075,0
20240715,185300,26471515,4075,4075,4075,4075,0
20240715,185200,26471515,4075,4075,4075,4075,0
20240715,185100,26471515,4075,4075,4075,4075,0
20240715,185000,26471515,4075,4075,4075,4075,0
20240715,184900,26471515,4075,4075,4075,4075,0
20240715,184800,26471515,4075,4075,4075,4075,0
20240715,184700,26471515,4075,4075,4075,4075,0
20240715,184600,26471515,4075,4075,4075,4075,0
20240715,184500,26471515,4075,4075,4075,4075,0
20240715,184400,26471515,4075,4075,4075,4075,0
20240715,184300,26471515,4075,4075,4075,4075,0
20240715,184200,26471515,4075,4075,4075,4075,0
20240715,184100,26471515,4075,4075,4075,4075,0
20240715,184000,26471515,4075,4075,4075,4075,0
20240715,183900,26471515,4075,4075,4075,4075,0
20240715,183800,26471515,4075,4075,4075,4075,0
20240715,183700,26471515,4075,4075,4075,4075,0
20240715,183600,26471515,4075,4075,4075,4075,0
20240715,183500,26471515,4075,4075,4075,4075,0
20240715,183400,26471515,4075,4075,4075,4075,0
20240715,183300,26471515,4075,4075,4075,4075,0
20240715,183200,26471515,4075,4075,4075,4075,0
20240715,183100,26471515,4075,4075,4075,4075,0
20240715,183000,26471515,4075,4075,4075,4075,0
20240715,182900,26471515,4075,4075,4075,4075,0
20240715,182800,26471515,4075,4075,4075,4075,8
20240715,182700,26471515,4075,4075,4075,4075,0
20240715,182600,26471515,4075,4075,4075,4075,0
20240715,182500,26471515,4075,4075,4075,4075,0
20240715,182400,26471515,4075,4075,4075,4075,0
20240715,182300,26471515,4075,4075,4075,4075,0
20240715,182200,26471515,4075,4075,4075,4075,0
20240715,182100,26471515,4075,4075,4075,4075,0
20240715,182000,26471515,4075,4075,4075,4075,0
20240715,181900,26471515,4075,4075,4075,4075,0
20240715,181800,26471515,4075,4075,4075,4075,0
20240715,181700,26471515,4075,4075,4075,4075,0
20240715,181600,26471515,4075,4075,4075,4075,0
20240715,181500,26471515,4075,4075,4075,4075,0
20240715,181400,26471515,4075,4075,4075,4075,0
20240715,181300,26471515,4075,4075,4075,4075,0
20240715,181200,26471515,4075,4075,4075,4075,0
20240715,181100,26471515,4075,4075,4075,4075,0
20240715,181000,26471515,4075,4075,4075,4075,0
20240715,180900,26471515,4075,4075,4075,4075,0
20240715,180800,26471515,4075,4075,4075,4075,0
20240715,180700,26471515,4075,4075,4075,4075,0
20240715,180600,26471515,4075,4075,4075,4075,0
20240715,180500,26471515,4075,4075,4075,4075,0
20240715,180400,26471515,4075,4075,4075,4075,0
20240715,180300,26471515,4075,4075,4075,4075,0
20240715,180200,26471515,4075,4075,4075,4075,0
20240715,180100,26471515,4075,4075,4075,4075,0
20240715,180000,26471515,4075,4075,4075,4075,0
20240715,175900,26471515,4075,4075,4075,4075,0
20240715,175800,26471515,4075,4075,4075,4075,8
20240715,175700,26471515,4075,4075,4075,4075,0
20240715,175600,26471515,4075,4075,4075,4075,0
20240715,175500,26471515,4075,4075,4075,4075,0
20240715,175400,26471515,4075,4075,4075,4075,0
20240715,175300,26471515,4075,4075,4075,4075,0
20240715,175200,26471515,4075,4075,4075,4075,0
20240715,175100,26471515,4075,4075,4075,4075,0
20240715,175000,26471515,4075,4075,4075,4075,0
20240715,174900,26471515,4075,4075,4075,4075,0
20240715,174800,26471515,4075,4075,4075,4075,0
20240715,174700,26471515,4075,4075,4075,4075,0
20240715,174600,26471515,4075,4075,4075,4075,0
20240715,174500,26471515,4075,4075,4075,4075,0
20240715,174400,26471515,4075,4075,4075,4075,0
20240715,174300,26471515,4075,4075,4075,4075,0
20240715,174200,26471515,4075,4075,4075,4075,0
20240715,174100,26471515,4075,4075,4075,4075,0
20240715,174000,26471515,4075,4075,4075,4075,0
20240715,173900,26471515,4075,4075,4075,4075,0
20240715,173800,26471515,4075,4075,4075,4075,0
20240715,173700,26471515,4075,4075,4075,4075,0
20240715,173600,26471515,4075,4075,4075,4075,0
20240715,173500,26471515,4075,4075,4075,4075,0
20240715,173400,26471515,4075,4075,4075,4075,0
20240715,173300,26471515,4075,4075,4075,4075,0
20240715,173200,26471515,4075,4075,4075,4075,0
20240715,173100,26471515,4075,4075,4075,4075,0
20240715,173000,26471515,4075,4075,4075,4075,0
20240715,172900,26471515,4075,4075,4075,4075,0
20240715,172800,26471515,4075,4075,4075,4075,8
20240715,172700,26471515,4075,4075,4075,4075,0
20240715,172600,26471515,4075,4075,4075,4075,0
20240715,172500,26471515,4075,4075,4075,4075,0
20240715,172400,26471515,4075,4075,4075,4075,0
20240715,172300,26471515,4075,4075,4075,4075,0
20240715,172200,26471515,4075,4075,4075,4075,0
20240715,172100,26471515,4075,4075,4075,4075,0
20240715,172000,26471515,4075,4075,4075,4075,0
20240715,171900,26471515,4075,4075,4075,4075,0
20240715,171800,26471515,4075,4075,4075,4075,0
20240715,171700,26471515,4075,4075,4075,4075,0
20240715,171600,26471515,4075,4075,4075,4075,0
20240715,171500,26471515,4075,4075,4075,4075,0
20240715,171400,26471515,4075,4075,4075,4075,0
20240715,171300,26471515,4075,4075,4075,4075,0
20240715,171200,26471515,4075,4075,4075,4075,0
20240715,171100,26471515,4075,4075,4075,4075,0
20240715,171000,26471515,4075,4075,4075,4075,0
20240715,170900,26471515,4075,4075,4075,4075,0
20240715,170800,26471515,4075,4075,4075,4075,0
20240715,170700,26471515,4075,4075,4075,4075,0
20240715,170600,26471515,4075,4075,4075,4075,0
20240715,170500,26471515,4075,4075,4075,4075,0
20240715,170400,26471515,4075,4075,4075,4075,0
20240715,170300,26471515,4075,4075,4075,4075,0
20240715,170200,26471515,4075,4075,4075,4075,0
20240715,170100,26471515,4075,4075,4075,4075,0
20240715,170000,26471515,4075,4075,4075,4075,0
20240715,165900,26471515,4075,4075,4075,4075,0
20240715,165800,26471515,4075,4075,4075,4075,8
20240715,165700,26471515,4075,4075,4075,4075,0
20240715,165600,26471515,4075,4075,4075,4075,0
20240715,165500,26471515,4075,4075,4075,4075,0
20240715,165400,26471515,4075,4075,4075,4075,0
20240715,165300,26471515,4075,4075,4075,4075,0
20240715,165200,26471515,4075,4075,4075,4075,0
20240715,165100,26471515,4075,4075,4075,4075,0
20240715,165000,26471515,4075,4075,4075,4075,0
20240715,164900,26471515,4075,4075,4075,4075,0
20240715,164800,26471515,4075,4075,4075,4075,0
20240715,164700,26471515,4075,4075,4075,4075,0
20240715,164600,26471515,4075,4075,4075,4075,0
20240715,164500,26471515,4075,4075,4075,4075,0
20240715,164400,26471515,4075,4075,4075,4075,0
20240715,164300,26471515,4075,4075,4075,4075,0
20240715,164200,26471515,4075,4075,4075,4075,0
20240715,164100,26471515,4075,4075,4075,4075,0
20240715,164000,26471515,4075,4075,4075,4075,0
20240715,163900,26471515,4075,4075,4075,4075,0
20240715,163800,26471515,4075,4075,4075,4075,0
20240715,163700,26471515,4075,4075,4075,4075,0
20240715,163600,26471515,4075,4075,4075,4075,0
20240715,163500,26471515,4075,4075,4075,4075,0
20240715,163400,26471515,4075,4075,4075,4075,0
20240715,163300,26471515,4075,4075,4075,4075,0
20240715,163200,26471515,4075,4075,4075,4075,0
20240715,163100,26471515,4075,4075,4075,4075,0
20240715,163000,26471515,4075,4075,4075,4075,0
20240715,162900,26471515,4075,4075,4075,4075,0
20240715,162800,26471515,4075,4075,4075,4075,8
20240715,162700,26471515,4075,4075,4075,4075,0
20240715,162600,26471515,4075,4075,4075,4075,0
20240715,162500,26471515,4075,4075,4075,4075,0
20240715,162400,26471515,4075,4075,4075,4075,0
20240715,162300,26471515,4075,4075,4075,4075,0
20240715,162200,26471515,4075,4075,4075,4075,0
20240715,162100,26471515,4075,4075,4075,4075,0
20240715,162000,26471515,4075,4075,4075,4075,0
20240715,161900,26471515,4075,4075,4075,4075,0
20240715,161800,26471515,4075,4075,4075,4075,0
20240715,161700,26471515,4075,4075,4075,4075,0
20240715,161600,26471515,4075,4075,4075,4075,0
20240715,161500,26471515,4075,4075,4075,4075,0
20240715,161400,26471515,4075,4075,4075,4075,0
20240715,161300,26471515,4075,4075,4075,4075,0
20240715,161200,26471515,4075,4075,4075,4075,0
20240715,161100,26471515,4075,4075,4075,4075,0
20240715,161000,26471515,4075,4075,4075,4075,0
20240715,160900,26471515,4075,4075,4075,4075,0
20240715,160800,26471515,4075,4075,4075,4075,0
20240715,160700,26471515,4075,4075,4075,4075,0
20240715,160600,26471515,4075,4075,4075,4075,0
20240715,160500,26471515,4075,4075,4075,4075,0
20240715,160400,26471515,4075,4075,4075,4075,0
20240715,160300,26471515,4075,4075,4075,4075,0
20240715,160200,26471515,4075,4075,4075,4075,0
20240715,160100,26471515,4075,4075,4075,4075,0
20240715,160000,26471515,4075,4075,4075,4075,0
20240715,155900,26471515,4075,4075,4075,4075,0
20240715,155800,26471515,4075,4075,4075,4075,8
20240715,155700,26471515,4075,4075,4075,4075,0
20240715,155600,26471515,4075,4075,4075,4075,0
20240715,155500,26471515,4075,4075,4075,4075,0
20240715,155400,26471515,4075,4075,4075,4075,0
20240715,155300,26471515,4075,4075,4075,4075,0
20240715,155200,26471515,4075,4075,4075,4075,0
20240715,155100,26471515,4075,4075,4075,4075,0
20240715,155000,26471515,4075,4075,4075,4075,0
20240715,154900,26471515,4075,4075,4075,4075,0
20240715,154800,26471515,4075,4075,4075,4075,0
20240715,154700,26471515,4075,4075,4075,4075,0
20240715,154600,26471515,4075,4075,4075,4075,0
20240715,154500,26471515,4075,4075,4075,4075,0
20240715,154400,26471515,4075,4075,4075,4075,0
20240715,154300,26471515,4075,4075,4075,4075,0
20240715,154200,26471515,4075,4075,4075,4075,0
20240715,154100,26471515,4075,4075,4075,4075,0
20240715,154000,26471515,4075,4075,4075,4075,0
20240715,153900,26471515,4075,4075,4075,4075,0
20240715,153800,26471515,4075,4075,4075,4075,0
20240715,153700,26471515,4075,4075,4075,4075,0
20240715,153600,26471515,4075,4075,4075,4075,0
20240715,153500,26471515,4075,4075,4075,4075,0
20240715,153400,26471515,4075,4075,4075,4075,0
20240715,153300,26471515,4075,4075,4075,4075,0
20240715,153200,26471515,4075,4075,4075,4075,0
20240715,153100,26471515,4075,4075,4075,4075,0
20240715,153000,26471515,4075,4075,4075,4075,8
20240715,152900,26438915,4055,4055,4055,4055,0
20240715,152800,26438915,4055,4055,4055,4055,0
20240715,152700,26438915,4055,4055,4055,4055,0
20240715,152600,26438915,4055,4055,4055,4055,0
20240715,152500,26438915,4055,4055,4055,4055,0
20240715,152400,26438915,4055,4055,4055,4055,0
20240715,152300,26438915,4055,4055,4055,4055,0
20240715,152200,26438915,4055,4055,4055,4055,0
20240715,152100,26438915,4055,4055,4055,4055,0
20240715,152000,26438915,4055,4055,4055,4055,0
20240715,151900,26438915,4055,4055,4055,4055,0
20240715,151800,26438915,4055,4055,4055,4055,0
20240715,151700,26438915,4055,4055,4055,4055,0
20240715,151600,26438915,4055,4055,4055,4055,0
20240715,151500,26438915,4055,4060,4060,4055,71
20240715,151400,26150950,4060,4060,4060,4060,0
20240715,151300,26150950,4060,4060,4060,4060,0
20240715,151200,26150950,4060,4060,4060,4060,0
20240715,151100,26150950,4060,4060,4060,4060,0
20240715,151000,26150950,4060,4060,4060,4060,0
20240715,150900,26150950,4060,4060,4060,4060,0
20240715,150800,26150950,4060,4060,4060,4060,0
20240715,150700,26150950,4060,4060,4060,4060,1
20240715,150600,26146890,4055,4055,4055,4055,0
20240715,150500,26146890,4055,4055,4055,4055,79
20240715,150400,25826545,4055,4055,4055,4055,0
20240715,150300,25826545,4055,4055,4055,4055,0
20240715,150200,25826545,4055,4055,4055,4055,0
20240715,150100,25826545,4055,4055,4055,4055,0
20240715,150000,25826545,4055,4055,4055,4055,0
20240715,145900,25826545,4055,4055,4055,4055,0
20240715,145800,25826545,4055,4055,4055,4055,0
20240715,145700,25826545,4055,4055,4055,4055,0
20240715,145600,25826545,4055,4055,4055,4055,31
20240715,145500,25700840,4055,4055,4055,4055,0
20240715,145400,25700840,4055,4055,4055,4055,2
20240715,145300,25692730,4055,4055,4055,4055,0
20240715,145200,25692730,4055,4055,4055,4055,0
20240715,145100,25692730,4055,4055,4055,4055,0
20240715,145000,25692730,4055,4055,4055,4055,37
20240715,144900,25542695,4055,4055,4055,4055,0
20240715,144800,25542695,4055,4055,4055,4055,0
20240715,144700,25542695,4055,4055,4055,4055,0
20240715,144600,25542695,4055,4055,4055,4055,0
20240715,144500,25542695,4055,4055,4055,4055,0
20240715,144400,25542695,4055,4055,4055,4055,0
20240715,144300,25542695,4055,4055,4055,4055,0
20240715,144200,25542695,4055,4055,4055,4055,0
20240715,144100,25542695,4055,4055,4055,4055,19
20240715,144000,25465650,4050,4050,4050,4050,75
20240715,143900,25161900,4050,4050,4050,4050,9
20240715,143800,25125450,4035,4035,4035,4035,0
20240715,143700,25125450,4035,4035,4035,4035,0
20240715,143600,25125450,4035,4035,4035,4035,0
20240715,143500,25125450,4035,4035,4035,4035,0
20240715,143400,25125450,4035,4035,4035,4035,0
20240715,143300,25125450,4035,4040,4040,4035,37
20240715,143200,24976120,4040,4040,4040,4040,0
20240715,143100,24976120,4040,4040,4040,4040,0
20240715,143000,24976120,4040,4040,4040,4040,0
20240715,142900,24976120,4040,4040,4040,4040,0
20240715,142800,24976120,4040,4040,4040,4040,0
20240715,142700,24976120,4040,4040,4040,4040,0
20240715,142600,24976120,4040,4040,4040,4040,0
20240715,142500,24976120,4040,4040,4040,4040,0
20240715,142400,24976120,4040,4040,4040,4040,0
20240715,142300,24976120,4040,4040,4040,4040,4
20240715,142200,24959960,4035,4035,4035,4035,0
20240715,142100,24959960,4035,4035,4035,4035,0
20240715,142000,24959960,4035,4035,4035,4035,0
20240715,141900,24959960,4035,4035,4035,4035,0
20240715,141800,24959960,4035,4035,4035,4035,0
20240715,141700,24959960,4035,4035,4035,4035,0
20240715,141600,24959960,4035,4045,4045,4035,37
20240715,141500,24810540,4075,4075,4075,4075,0
20240715,141400,24810540,4075,4075,4075,4075,0
20240715,141300,24810540,4075,4075,4075,4075,0
20240715,141200,24810540,4075,4075,4075,4075,0
20240715,141100,24810540,4075,4070,4075,4070,50
20240715,141000,24606990,4050,4050,4050,4050,0
20240715,140900,24606990,4050,4050,4050,4050,0
20240715,140800,24606990,4050,4050,4050,4050,0
20240715,140700,24606990,4050,4050,4050,4050,0
20240715,140600,24606990,4050,4050,4050,4050,385
20240715,140500,23047740,4050,4050,4050,4050,0
20240715,140400,23047740,4050,4050,4050,4050,0
20240715,140300,23047740,4050,4050,4050,4050,115
20240715,140200,22581990,4050,4050,4050,4050,0
20240715,140100,22581990,4050,4050,4050,4050,0
20240715,140000,22581990,4050,4050,4050,4050,0
20240715,135900,22581990,4050,4055,4055,4050,37
20240715,135800,22432105,4050,4050,4050,4050,0
20240715,135700,22432105,4050,4050,4050,4050,0
20240715,135600,22432105,4050,4050,4050,4050,0
20240715,135500,22432105,4050,4050,4050,4050,0
20240715,135400,22432105,4050,4050,4050,4050,0
20240715,135300,22432105,4050,4050,4050,4050,0
20240715,135200,22432105,4050,4050,4050,4050,0
20240715,135100,22432105,4050,4050,4050,4050,0
20240715,135000,22432105,4050,4050,4050,4050,0
20240715,134900,22432105,4050,4050,4050,4050,0
20240715,134800,22432105,4050,4050,4050,4050,0
20240715,134700,22432105,4050,4050,4050,4050,0
20240715,134600,22432105,4050,4050,4050,4050,0
20240715,134500,22432105,4050,4050,4050,4050,442
20240715,134400,20642005,4050,4050,4050,4050,0
20240715,134300,20642005,4050,4050,4050,4050,0
20240715,134200,20642005,4050,4050,4050,4050,37
20240715,134100,20492155,4055,4055,4055,4055,0
20240715,134000,20492155,4055,4055,4055,4055,0
20240715,133900,20492155,4055,4055,4055,4055,38
20240715,133800,20338065,4055,4055,4055,4055,0
20240715,133700,20338065,4055,4055,4055,4055,0
20240715,133600,20338065,4055,4055,4055,4055,0
20240715,133500,20338065,4055,4055,4055,4055,0
20240715,133400,20338065,4055,4055,4055,4055,0
20240715,133300,20338065,4055,4055,4055,4055,0
20240715,133200,20338065,4055,4055,4055,4055,0
20240715,133100,20338065,4055,4055,4055,4055,0
20240715,133000,20338065,4055,4055,4055,4055,0
20240715,132900,20338065,4055,4055,4055,4055,343
20240715,132800,18947200,4055,4055,4055,4055,0
20240715,132700,18947200,4055,4055,4055,4055,8
20240715,132600,18914760,4050,4050,4050,4050,0
20240715,132500,18914760,4050,4050,4050,4050,37
20240715,132400,18764910,4055,4055,4055,4055,0
20240715,132300,18764910,4055,4055,4055,4055,2
20240715,132200,18756800,4055,4055,4055,4055,0
20240715,132100,18756800,4055,4055,4055,4055,147
20240715,132000,18160715,4050,4050,4050,4050,0
20240715,131900,18160715,4050,4050,4050,4050,0
20240715,131800,18160715,4050,4050,4050,4050,0
20240715,131700,18160715,4050,4050,4050,4050,0
20240715,131600,18160715,4050,4050,4050,4050,0
20240715,131500,18160715,4050,4050,4050,4050,0
20240715,131400,18160715,4050,4050,4050,4050,0
20240715,131300,18160715,4050,4050,4050,4050,0
20240715,131200,18160715,4050,4060,4060,4050,698
20240715,131100,15330230,4060,4060,4060,4060,0
20240715,131000,15330230,4060,4060,4060,4060,0
20240715,130900,15330230,4060,4060,4060,4060,0
20240715,130800,15330230,4060,4065,4065,4060,37
20240715,130700,15179935,4060,4060,4060,4060,0
20240715,130600,15179935,4060,4060,4060,4060,0
20240715,130500,15179935,4060,4060,4060,4060,0
20240715,130400,15179935,4060,4060,4060,4060,0
20240715,130300,15179935,4060,4060,4060,4060,0
20240715,130200,15179935,4060,4060,4060,4060,0
20240715,130100,15179935,4060,4060,4060,4060,0
20240715,130000,15179935,4060,4060,4060,4060,0
20240715,125900,15179935,4060,4060,4060,4060,0
20240715,125800,15179935,4060,4060,4060,4060,0
20240715,125700,15179935,4060,4060,4060,4060,0
20240715,125600,15179935,4060,4060,4060,4060,0
20240715,125500,15179935,4060,4060,4060,4060,0
20240715,125400,15179935,4060,4060,4060,4060,0
20240715,125300,15179935,4060,4060,4060,4060,0
20240715,125200,15179935,4060,4060,4060,4060,0
20240715,125100,15179935,4060,4060,4060,4060,37
20240715,125000,15029715,4060,4060,4060,4060,0
20240715,124900,15029715,4060,4060,4060,4060,0
20240715,124800,15029715,4060,4060,4060,4060,0
20240715,124700,15029715,4060,4060,4060,4060,0
20240715,124600,15029715,4060,4060,4060,4060,0
20240715,124500,15029715,4060,4060,4060,4060,0
20240715,124400,15029715,4060,4060,4060,4060,0
20240715,124300,15029715,4060,4060,4060,4060,0
20240715,124200,15029715,4060,4060,4060,4060,461
20240715,124100,13158055,4060,4060,4060,4060,0
20240715,124000,13158055,4060,4060,4060,4060,0
20240715,123900,13158055,4060,4060,4060,4060,0
20240715,123800,13158055,4060,4060,4060,4060,0
20240715,123700,13158055,4060,4060,4060,4060,0
20240715,123600,13158055,4060,4060,4060,4060,0
20240715,123500,13158055,4060,4060,4060,4060,0
20240715,123400,13158055,4060,4065,4065,4060,37
20240715,123300,13007735,4060,4060,4060,4060,0
20240715,123200,13007735,4060,4060,4060,4060,0
20240715,123100,13007735,4060,4060,4060,4060,0
20240715,123000,13007735,4060,4060,4060,4060,0
20240715,122900,13007735,4060,4060,4060,4060,0
20240715,122800,13007735,4060,4060,4060,4060,0
20240715,122700,13007735,4060,4060,4060,4060,0
20240715,122600,13007735,4060,4060,4060,4060,0
20240715,122500,13007735,4060,4060,4060,4060,0
20240715,122400,13007735,4060,4060,4060,4060,0
20240715,122300,13007735,4060,4060,4060,4060,0
20240715,122200,13007735,4060,4060,4060,4060,0
20240715,122100,13007735,4060,4060,4060,4060,0
20240715,122000,13007735,4060,4060,4060,4060,0
20240715,121900,13007735,4060,4060,4060,4060,0
20240715,121800,13007735,4060,4060,4060,4060,0
20240715,121700,13007735,4060,4060,4060,4060,37
20240715,121600,12857515,4060,4060,4060,4060,0
20240715,121500,12857515,4060,4060,4060,4060,0
20240715,121400,12857515,4060,4060,4060,4060,0
20240715,121300,12857515,4060,4060,4060,4060,0
20240715,121200,12857515,4060,4060,4060,4060,0
20240715,121100,12857515,4060,4060,4060,4060,0
20240715,121000,12857515,4060,4060,4060,4060,0
20240715,120900,12857515,4060,4060,4060,4060,0
20240715,120800,12857515,4060,4060,4060,4060,0
20240715,120700,12857515,4060,4060,4060,4060,0
20240715,120600,12857515,4060,4060,4060,4060,0
20240715,120500,12857515,4060,4060,4060,4060,0
20240715,120400,12857515,4060,4060,4060,4060,0
20240715,120300,12857515,4060,4060,4060,4060,0
20240715,120200,12857515,4060,4060,4060,4060,0
20240715,120100,12857515,4060,4060,4060,4060,0
20240715,120000,12857515,4060,4060,4060,4060,37
20240715,115900,12707295,4080,4080,4080,4080,0
20240715,115800,12707295,4080,4080,4080,4080,0
20240715,115700,12707295,4080,4080,4080,4080,0
20240715,115600,12707295,4080,4080,4080,4080,10
20240715,115500,12666495,4055,4055,4055,4055,0
20240715,115400,12666495,4055,4055,4055,4055,0
20240715,115300,12666495,4055,4055,4055,4055,0
20240715,115200,12666495,4055,4055,4055,4055,0
20240715,115100,12666495,4055,4055,4055,4055,0
20240715,115000,12666495,4055,4055,4055,4055,0
20240715,114900,12666495,4055,4055,4055,4055,0
20240715,114800,12666495,4055,4055,4055,4055,0
20240715,114700,12666495,4055,4065,4065,4055,615
20240715,114600,10172380,4055,4055,4055,4055,0
20240715,114500,10172380,4055,4055,4055,4055,0
20240715,114400,10172380,4055,4055,4055,4055,0
20240715,114300,10172380,4055,4060,4060,4055,37
20240715,114200,10022245,4055,4055,4055,4055,0
20240715,114100,10022245,4055,4055,4055,4055,0
20240715,114000,10022245,4055,4055,4055,4055,0
20240715,113900,10022245,4055,4055,4055,4055,0
20240715,113800,10022245,4055,4055,4055,4055,0
20240715,113700,10022245,4055,4055,4055,4055,0
20240715,113600,10022245,4055,4055,4055,4055,0
20240715,113500,10022245,4055,4055,4055,4055,0
20240715,113400,10022245,4055,4055,4055,4055,0
20240715,113300,10022245,4055,4060,4060,4055,55
20240715,113200,9799210,4055,4055,4055,4055,0
20240715,113100,9799210,4055,4055,4055,4055,0
20240715,113000,9799210,4055,4055,4055,4055,0
20240715,112900,9799210,4055,4055,4055,4055,0
20240715,112800,9799210,4055,4055,4055,4055,0
20240715,112700,9799210,4055,4055,4055,4055,0
20240715,112600,9799210,4055,4060,4060,4055,37
20240715,112500,9649165,4105,4105,4105,4105,0
20240715,112400,9649165,4105,4105,4105,4105,0
20240715,112300,9649165,4105,4105,4105,4105,0
20240715,112200,9649165,4105,4105,4105,4105,0
20240715,112100,9649165,4105,4105,4105,4105,0
20240715,112000,9649165,4105,4105,4105,4105,0
20240715,111900,9649165,4105,4105,4105,4105,0
20240715,111800,9649165,4105,4105,4105,4105,0
20240715,111700,9649165,4105,4105,4105,4105,0
20240715,111600,9649165,4105,4105,4105,4105,0
20240715,111500,9649165,4105,4105,4105,4105,0
20240715,111400,9649165,4105,4105,4105,4105,0
20240715,111300,9649165,4105,4105,4105,4105,0
20240715,111200,9649165,4105,4105,4105,4105,6
20240715,111100,9624535,4055,4055,4055,4055,0
20240715,111000,9624535,4055,4055,4055,4055,0
20240715,110900,9624535,4055,4055,4055,4055,37
20240715,110800,9474500,4055,4055,4055,4055,0
20240715,110700,9474500,4055,4055,4055,4055,0
20240715,110600,9474500,4055,4055,4055,4055,0
20240715,110500,9474500,4055,4055,4055,4055,0
20240715,110400,9474500,4055,4055,4055,4055,0
20240715,110300,9474500,4055,4055,4055,4055,18
20240715,110200,9401510,4050,4050,4050,4050,0
20240715,110100,9401510,4050,4050,4050,4050,0
20240715,110000,9401510,4050,4050,4050,4050,0
20240715,105900,9401510,4050,4050,4050,4050,0
20240715,105800,9401510,4050,4050,4050,4050,0
20240715,105700,9401510,4050,4050,4050,4050,0
20240715,105600,9401510,4050,4050,4050,4050,275
20240715,105500,8287760,4055,4055,4055,4055,0
20240715,105400,8287760,4055,4055,4055,4055,0
20240715,105300,8287760,4055,4055,4055,4055,0
20240715,105200,8287760,4055,4055,4055,4055,37
20240715,105100,8137725,4055,4075,4075,4050,276
20240715,105000,7014910,4070,4070,4070,4070,0
20240715,104900,7014910,4070,4070,4070,4070,0
20240715,104800,7014910,4070,4070,4070,4070,0
20240715,104700,7014910,4070,4070,4070,4070,0
20240715,104600,7014910,4070,4070,4070,4070,0
20240715,104500,7014910,4070,4070,4070,4070,0
20240715,104400,7014910,4070,4070,4070,4070,0
20240715,104300,7014910,4070,4075,4075,4070,214
20240715,104200,6143575,4120,4120,4120,4120,1
20240715,104100,6139455,4120,4120,4120,4120,1
20240715,104000,6135335,4075,4075,4075,4075,0
20240715,103900,6135335,4075,4075,4075,4075,0
20240715,103800,6135335,4075,4075,4075,4075,0
20240715,103700,6135335,4075,4075,4075,4075,0
20240715,103600,6135335,4075,4075,4075,4075,0
20240715,103500,6135335,4075,4075,4075,4075,37
20240715,103400,5984560,4120,4120,4120,4120,0
20240715,103300,5984560,4120,4120,4120,4120,0
20240715,103200,5984560,4120,4120,4120,4120,0
20240715,103100,5984560,4120,4120,4120,4120,0
20240715,103000,5984560,4120,4120,4120,4120,0
20240715,102900,5984560,4120,4120,4120,4120,0
20240715,102800,5984560,4120,4120,4120,4120,0
20240715,102700,5984560,4120,4120,4120,4120,0
20240715,102600,5984560,4120,4120,4120,4120,0
20240715,102500,5984560,4120,4120,4120,4120,0
20240715,102400,5984560,4120,4120,4120,4120,0
20240715,102300,5984560,4120,4120,4120,4120,0
20240715,102200,5984560,4120,4120,4120,4120,0
20240715,102100,5984560,4120,4085,4120,4085,357
20240715,102000,4517575,4070,4070,4070,4070,0
20240715,101900,4517575,4070,4070,4070,4070,0
20240715,101800,4517575,4070,4075,4075,4070,37
20240715,101700,4366830,4085,4085,4085,4085,0
20240715,101600,4366830,4085,4085,4085,4085,22
20240715,101500,4276960,4075,4075,4075,4075,0
20240715,101400,4276960,4075,4075,4075,4075,0
20240715,101300,4276960,4075,4075,4075,4075,0
20240715,101200,4276960,4075,4075,4075,4075,0
20240715,101100,4276960,4075,4075,4075,4075,0
20240715,101000,4276960,4075,4075,4075,4075,0
20240715,100900,4276960,4075,4075,4075,4075,0
20240715,100800,4276960,4075,4075,4075,4075,0
20240715,100700,4276960,4075,4075,4075,4075,0
20240715,100600,4276960,4075,4075,4075,4075,0
20240715,100500,4276960,4075,4075,4075,4075,0
20240715,100400,4276960,4075,4075,4075,4075,0
20240715,100300,4276960,4075,4075,4075,4075,0
20240715,100200,4276960,4075,4075,4075,4075,0
20240715,100100,4276960,4075,4075,4075,4075,37
20240715,100000,4126185,4075,4075,4075,4075,0
20240715,095900,4126185,4075,4075,4075,4075,0
20240715,095800,4126185,4075,4075,4075,4075,0
20240715,095700,4126185,4075,4075,4075,4075,0
20240715,095600,4126185,4075,4075,4075,4075,0
20240715,095500,4126185,4075,4075,4075,4075,0
20240715,095400,4126185,4075,4075,4075,4075,0
20240715,095300,4126185,4075,4075,4075,4075,0
20240715,095200,4126185,4075,4075,4075,4075,0
20240715,095100,4126185,4075,4075,4075,4075,0
20240715,095000,4126185,4075,4075,4075,4075,0
20240715,094900,4126185,4075,4075,4075,4075,9
20240715,094800,4089510,4075,4075,4075,4075,49
20240715,094700,3889835,4075,4075,4075,4075,9
20240715,094600,3853160,4075,4075,4075,4075,31
20240715,094500,3726835,4075,4075,4075,4075,10
20240715,094400,3686085,4070,4075,4075,4070,37
20240715,094300,3535405,4080,4080,4080,4080,0
20240715,094200,3535405,4080,4080,4080,4080,0
20240715,094100,3535405,4080,4080,4080,4080,0
20240715,094000,3535405,4080,4080,4080,4080,0
20240715,093900,3535405,4080,4080,4080,4080,250
20240715,093800,2515405,4120,4120,4120,4120,0
20240715,093700,2515405,4120,4120,4120,4120,30
20240715,093600,2391805,4120,4120,4120,4120,0
20240715,093500,2391805,4120,4120,4120,4120,290
20240715,093400,1197005,4120,4120,4120,4120,0
20240715,093300,1197005,4120,4110,4120,4110,30
20240715,093200,1073425,4070,4070,4070,4070,0
20240715,093100,1073425,4070,4070,4070,4070,0
20240715,093000,1073425,4070,4070,4070,4070,0
20240715,092900,1073425,4070,4070,4070,4070,0
20240715,092800,1073425,4070,4075,4075,4070,2
20240715,092700,1065280,4070,4080,4080,4070,37
20240715,092600,914640,4120,4120,4120,4120,0
20240715,092500,914640,4120,4120,4120,4120,0
20240715,092400,914640,4120,4120,4120,4120,0
20240715,092300,914640,4120,4120,4120,4120,0
20240715,092200,914640,4120,4120,4120,4120,0
20240715,092100,914640,4120,4120,4120,4120,0
20240715,092000,914640,4120,4120,4120,4120,0
20240715,091900,914640,4120,4120,4120,4120,0
20240715,091800,914640,4120,4120,4120,4120,0
20240715,091700,914640,4120,4120,4120,4120,200
20240715,091600,90640,4120,4120,4120,4120,0
20240715,091500,90640,4120,4120,4120,4120,0
20240715,091400,90640,4120,4120,4120,4120,0
20240715,091300,90640,4120,4120,4120,4120,0
20240715,091200,90640,4120,4120,4120,4120,0
20240715,091100,90640,4120,4120,4120,4120,0
20240715,091000,90640,4120,4120,4120,4120,0
20240715,090900,90640,4120,4120,4120,4120,0
20240715,090800,90640,4120,4120,4120,4120,0
20240715,090700,90640,4120,4120,4120,4120,0
20240715,090600,90640,4120,4120,4120,4120,0
20240715,090500,90640,4120,4120,4120,4120,0
20240715,090400,90640,4120,4120,4120,4120,0
20240715,090300,90640,4120,4120,4120,4120,0
20240715,090200,90640,4120,4120,4120,4120,0
20240715,090100,90640,4120,4120,4120,4120,0
20240715,090000,90640,4120,4120,4120,4120,22