KissMeData/080720/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195500,15570090,5030,5030,5030,5030,76
20240717,195400,15570090,5030,5030,5030,5030,0
20240717,195300,15570090,5030,5030,5030,5030,0
20240717,195200,15570090,5030,5030,5030,5030,0
20240717,195100,15570090,5030,5030,5030,5030,0
20240717,195000,15570090,5030,5030,5030,5030,0
20240717,194900,15570090,5030,5030,5030,5030,0
20240717,194800,15570090,5030,5030,5030,5030,0
20240717,194700,15570090,5030,5030,5030,5030,0
20240717,194600,15570090,5030,5030,5030,5030,0
20240717,194500,15570090,5030,5030,5030,5030,0
20240717,194400,15570090,5030,5030,5030,5030,0
20240717,194300,15570090,5030,5030,5030,5030,0
20240717,194200,15570090,5030,5030,5030,5030,0
20240717,194100,15570090,5030,5030,5030,5030,0
20240717,194000,15570090,5030,5030,5030,5030,0
20240717,193900,15570090,5030,5030,5030,5030,0
20240717,193800,15570090,5030,5030,5030,5030,0
20240717,193700,15570090,5030,5030,5030,5030,0
20240717,193600,15570090,5030,5030,5030,5030,0
20240717,193500,15570090,5030,5030,5030,5030,0
20240717,193400,15570090,5030,5030,5030,5030,0
20240717,193300,15570090,5030,5030,5030,5030,0
20240717,193200,15570090,5030,5030,5030,5030,0
20240717,193100,15570090,5030,5030,5030,5030,0
20240717,193000,15570090,5030,5030,5030,5030,0
20240717,192900,15570090,5030,5030,5030,5030,0
20240717,192800,15570090,5030,5030,5030,5030,0
20240717,192700,15570090,5030,5030,5030,5030,0
20240717,192600,15570090,5030,5030,5030,5030,0
20240717,192500,15570090,5030,5030,5030,5030,76
20240717,192400,15570090,5030,5030,5030,5030,0
20240717,192300,15570090,5030,5030,5030,5030,0
20240717,192200,15570090,5030,5030,5030,5030,0
20240717,192100,15570090,5030,5030,5030,5030,0
20240717,192000,15570090,5030,5030,5030,5030,0
20240717,191900,15570090,5030,5030,5030,5030,0
20240717,191800,15570090,5030,5030,5030,5030,0
20240717,191700,15570090,5030,5030,5030,5030,0
20240717,191600,15570090,5030,5030,5030,5030,0
20240717,191500,15570090,5030,5030,5030,5030,0
20240717,191400,15570090,5030,5030,5030,5030,0
20240717,191300,15570090,5030,5030,5030,5030,0
20240717,191200,15570090,5030,5030,5030,5030,0
20240717,191100,15570090,5030,5030,5030,5030,0
20240717,191000,15570090,5030,5030,5030,5030,0
20240717,190900,15570090,5030,5030,5030,5030,0
20240717,190800,15570090,5030,5030,5030,5030,0
20240717,190700,15570090,5030,5030,5030,5030,0
20240717,190600,15570090,5030,5030,5030,5030,0
20240717,190500,15570090,5030,5030,5030,5030,0
20240717,190400,15570090,5030,5030,5030,5030,0
20240717,190300,15570090,5030,5030,5030,5030,0
20240717,190200,15570090,5030,5030,5030,5030,0
20240717,190100,15570090,5030,5030,5030,5030,0
20240717,190000,15570090,5030,5030,5030,5030,0
20240717,185900,15570090,5030,5030,5030,5030,0
20240717,185800,15570090,5030,5030,5030,5030,0
20240717,185700,15570090,5030,5030,5030,5030,0
20240717,185600,15570090,5030,5030,5030,5030,0
20240717,185500,15570090,5030,5030,5030,5030,76
20240717,185400,15570090,5030,5030,5030,5030,0
20240717,185300,15570090,5030,5030,5030,5030,0
20240717,185200,15570090,5030,5030,5030,5030,0
20240717,185100,15570090,5030,5030,5030,5030,0
20240717,185000,15570090,5030,5030,5030,5030,0
20240717,184900,15570090,5030,5030,5030,5030,0
20240717,184800,15570090,5030,5030,5030,5030,0
20240717,184700,15570090,5030,5030,5030,5030,0
20240717,184600,15570090,5030,5030,5030,5030,0
20240717,184500,15570090,5030,5030,5030,5030,0
20240717,184400,15570090,5030,5030,5030,5030,0
20240717,184300,15570090,5030,5030,5030,5030,0
20240717,184200,15570090,5030,5030,5030,5030,0
20240717,184100,15570090,5030,5030,5030,5030,0
20240717,184000,15570090,5030,5030,5030,5030,0
20240717,183900,15570090,5030,5030,5030,5030,0
20240717,183800,15570090,5030,5030,5030,5030,0
20240717,183700,15570090,5030,5030,5030,5030,0
20240717,183600,15570090,5030,5030,5030,5030,0
20240717,183500,15570090,5030,5030,5030,5030,0
20240717,183400,15570090,5030,5030,5030,5030,0
20240717,183300,15570090,5030,5030,5030,5030,0
20240717,183200,15570090,5030,5030,5030,5030,0
20240717,183100,15570090,5030,5030,5030,5030,0
20240717,183000,15570090,5030,5030,5030,5030,0
20240717,182900,15570090,5030,5030,5030,5030,0
20240717,182800,15570090,5030,5030,5030,5030,0
20240717,182700,15570090,5030,5030,5030,5030,0
20240717,182600,15570090,5030,5030,5030,5030,0
20240717,182500,15570090,5030,5030,5030,5030,76
20240717,182400,15570090,5030,5030,5030,5030,0
20240717,182300,15570090,5030,5030,5030,5030,0
20240717,182200,15570090,5030,5030,5030,5030,0
20240717,182100,15570090,5030,5030,5030,5030,0
20240717,182000,15570090,5030,5030,5030,5030,0
20240717,181900,15570090,5030,5030,5030,5030,0
20240717,181800,15570090,5030,5030,5030,5030,0
20240717,181700,15570090,5030,5030,5030,5030,0
20240717,181600,15570090,5030,5030,5030,5030,0
20240717,181500,15570090,5030,5030,5030,5030,0
20240717,181400,15570090,5030,5030,5030,5030,0
20240717,181300,15570090,5030,5030,5030,5030,0
20240717,181200,15570090,5030,5030,5030,5030,0
20240717,181100,15570090,5030,5030,5030,5030,0
20240717,181000,15570090,5030,5030,5030,5030,0
20240717,180900,15570090,5030,5030,5030,5030,0
20240717,180800,15570090,5030,5030,5030,5030,0
20240717,180700,15570090,5030,5030,5030,5030,0
20240717,180600,15570090,5030,5030,5030,5030,0
20240717,180500,15570090,5030,5030,5030,5030,0
20240717,180400,15570090,5030,5030,5030,5030,0
20240717,180300,15570090,5030,5030,5030,5030,0
20240717,180200,15570090,5030,5030,5030,5030,0
20240717,180100,15570090,5030,5030,5030,5030,0
20240717,180000,15570090,5030,5030,5030,5030,0
20240717,175900,15570090,5030,5030,5030,5030,0
20240717,175800,15570090,5030,5030,5030,5030,0
20240717,175700,15570090,5030,5030,5030,5030,0
20240717,175600,15570090,5030,5030,5030,5030,0
20240717,175500,15570090,5030,5030,5030,5030,76
20240717,175400,15570090,5030,5030,5030,5030,0
20240717,175300,15570090,5030,5030,5030,5030,0
20240717,175200,15570090,5030,5030,5030,5030,0
20240717,175100,15570090,5030,5030,5030,5030,0
20240717,175000,15570090,5030,5030,5030,5030,0
20240717,174900,15570090,5030,5030,5030,5030,0
20240717,174800,15570090,5030,5030,5030,5030,0
20240717,174700,15570090,5030,5030,5030,5030,0
20240717,174600,15570090,5030,5030,5030,5030,0
20240717,174500,15570090,5030,5030,5030,5030,0
20240717,174400,15570090,5030,5030,5030,5030,0
20240717,174300,15570090,5030,5030,5030,5030,0
20240717,174200,15570090,5030,5030,5030,5030,0
20240717,174100,15570090,5030,5030,5030,5030,0
20240717,174000,15570090,5030,5030,5030,5030,0
20240717,173900,15570090,5030,5030,5030,5030,0
20240717,173800,15570090,5030,5030,5030,5030,0
20240717,173700,15570090,5030,5030,5030,5030,0
20240717,173600,15570090,5030,5030,5030,5030,0
20240717,173500,15570090,5030,5030,5030,5030,0
20240717,173400,15570090,5030,5030,5030,5030,0
20240717,173300,15570090,5030,5030,5030,5030,0
20240717,173200,15570090,5030,5030,5030,5030,0
20240717,173100,15570090,5030,5030,5030,5030,0
20240717,173000,15570090,5030,5030,5030,5030,0
20240717,172900,15570090,5030,5030,5030,5030,0
20240717,172800,15570090,5030,5030,5030,5030,0
20240717,172700,15570090,5030,5030,5030,5030,0
20240717,172600,15570090,5030,5030,5030,5030,0
20240717,172500,15570090,5030,5030,5030,5030,76
20240717,172400,15570090,5030,5030,5030,5030,0
20240717,172300,15570090,5030,5030,5030,5030,0
20240717,172200,15570090,5030,5030,5030,5030,0
20240717,172100,15570090,5030,5030,5030,5030,0
20240717,172000,15570090,5030,5030,5030,5030,0
20240717,171900,15570090,5030,5030,5030,5030,0
20240717,171800,15570090,5030,5030,5030,5030,0
20240717,171700,15570090,5030,5030,5030,5030,0
20240717,171600,15570090,5030,5030,5030,5030,0
20240717,171500,15570090,5030,5030,5030,5030,0
20240717,171400,15570090,5030,5030,5030,5030,0
20240717,171300,15570090,5030,5030,5030,5030,0
20240717,171200,15570090,5030,5030,5030,5030,0
20240717,171100,15570090,5030,5030,5030,5030,0
20240717,171000,15570090,5030,5030,5030,5030,0
20240717,170900,15570090,5030,5030,5030,5030,0
20240717,170800,15570090,5030,5030,5030,5030,0
20240717,170700,15570090,5030,5030,5030,5030,0
20240717,170600,15570090,5030,5030,5030,5030,0
20240717,170500,15570090,5030,5030,5030,5030,0
20240717,170400,15570090,5030,5030,5030,5030,0
20240717,170300,15570090,5030,5030,5030,5030,0
20240717,170200,15570090,5030,5030,5030,5030,0
20240717,170100,15570090,5030,5030,5030,5030,0
20240717,170000,15570090,5030,5030,5030,5030,0
20240717,165900,15570090,5030,5030,5030,5030,0
20240717,165800,15570090,5030,5030,5030,5030,0
20240717,165700,15570090,5030,5030,5030,5030,0
20240717,165600,15570090,5030,5030,5030,5030,0
20240717,165500,15570090,5030,5030,5030,5030,76
20240717,165400,15570090,5030,5030,5030,5030,0
20240717,165300,15570090,5030,5030,5030,5030,0
20240717,165200,15570090,5030,5030,5030,5030,0
20240717,165100,15570090,5030,5030,5030,5030,0
20240717,165000,15570090,5030,5030,5030,5030,0
20240717,164900,15570090,5030,5030,5030,5030,0
20240717,164800,15570090,5030,5030,5030,5030,0
20240717,164700,15570090,5030,5030,5030,5030,0
20240717,164600,15570090,5030,5030,5030,5030,0
20240717,164500,15570090,5030,5030,5030,5030,0
20240717,164400,15570090,5030,5030,5030,5030,0
20240717,164300,15570090,5030,5030,5030,5030,0
20240717,164200,15570090,5030,5030,5030,5030,0
20240717,164100,15570090,5030,5030,5030,5030,0
20240717,164000,15570090,5030,5030,5030,5030,0
20240717,163900,15570090,5030,5030,5030,5030,0
20240717,163800,15570090,5030,5030,5030,5030,0
20240717,163700,15570090,5030,5030,5030,5030,0
20240717,163600,15570090,5030,5030,5030,5030,0
20240717,163500,15570090,5030,5030,5030,5030,0
20240717,163400,15570090,5030,5030,5030,5030,0
20240717,163300,15570090,5030,5030,5030,5030,0
20240717,163200,15570090,5030,5030,5030,5030,0
20240717,163100,15570090,5030,5030,5030,5030,0
20240717,163000,15570090,5030,5030,5030,5030,0
20240717,162900,15570090,5030,5030,5030,5030,0
20240717,162800,15570090,5030,5030,5030,5030,0
20240717,162700,15570090,5030,5030,5030,5030,0
20240717,162600,15570090,5030,5030,5030,5030,0
20240717,162500,15570090,5030,5030,5030,5030,76
20240717,162400,15570090,5030,5030,5030,5030,0
20240717,162300,15570090,5030,5030,5030,5030,0
20240717,162200,15570090,5030,5030,5030,5030,0
20240717,162100,15570090,5030,5030,5030,5030,0
20240717,162000,15570090,5030,5030,5030,5030,0
20240717,161900,15570090,5030,5030,5030,5030,0
20240717,161800,15570090,5030,5030,5030,5030,0
20240717,161700,15570090,5030,5030,5030,5030,0
20240717,161600,15570090,5030,5030,5030,5030,0
20240717,161500,15570090,5030,5030,5030,5030,0
20240717,161400,15570090,5030,5030,5030,5030,0
20240717,161300,15570090,5030,5030,5030,5030,0
20240717,161200,15570090,5030,5030,5030,5030,0
20240717,161100,15570090,5030,5030,5030,5030,0
20240717,161000,15570090,5030,5030,5030,5030,0
20240717,160900,15570090,5030,5030,5030,5030,0
20240717,160800,15570090,5030,5030,5030,5030,0
20240717,160700,15570090,5030,5030,5030,5030,0
20240717,160600,15570090,5030,5030,5030,5030,0
20240717,160500,15570090,5030,5030,5030,5030,0
20240717,160400,15570090,5030,5030,5030,5030,0
20240717,160300,15570090,5030,5030,5030,5030,0
20240717,160200,15570090,5030,5030,5030,5030,0
20240717,160100,15570090,5030,5030,5030,5030,0
20240717,160000,15570090,5030,5030,5030,5030,0
20240717,155900,15570090,5030,5030,5030,5030,0
20240717,155800,15570090,5030,5030,5030,5030,0
20240717,155700,15570090,5030,5030,5030,5030,0
20240717,155600,15570090,5030,5030,5030,5030,0
20240717,155500,15570090,5030,5030,5030,5030,76
20240717,155400,15570090,5030,5030,5030,5030,0
20240717,155300,15570090,5030,5030,5030,5030,0
20240717,155200,15570090,5030,5030,5030,5030,0
20240717,155100,15570090,5030,5030,5030,5030,0
20240717,155000,15570090,5030,5030,5030,5030,0
20240717,154900,15570090,5030,5030,5030,5030,0
20240717,154800,15570090,5030,5030,5030,5030,0
20240717,154700,15570090,5030,5030,5030,5030,0
20240717,154600,15570090,5030,5030,5030,5030,0
20240717,154500,15570090,5030,5030,5030,5030,0
20240717,154400,15570090,5030,5030,5030,5030,0
20240717,154300,15570090,5030,5030,5030,5030,0
20240717,154200,15570090,5030,5030,5030,5030,0
20240717,154100,15570090,5030,5030,5030,5030,0
20240717,154000,15570090,5030,5030,5030,5030,0
20240717,153900,15570090,5030,5030,5030,5030,0
20240717,153800,15570090,5030,5030,5030,5030,0
20240717,153700,15570090,5030,5030,5030,5030,0
20240717,153600,15570090,5030,5030,5030,5030,0
20240717,153500,15570090,5030,5030,5030,5030,0
20240717,153400,15570090,5030,5030,5030,5030,0
20240717,153300,15570090,5030,5030,5030,5030,0
20240717,153200,15570090,5030,5030,5030,5030,0
20240717,153100,15570090,5030,5030,5030,5030,0
20240717,153000,15570090,5030,5030,5030,5030,76
20240717,152900,15187810,5030,5030,5030,5030,0
20240717,152800,15187810,5030,5030,5030,5030,0
20240717,152700,15187810,5030,5030,5030,5030,0
20240717,152600,15187810,5030,5030,5030,5030,0
20240717,152500,15187810,5030,5030,5030,5030,0
20240717,152400,15187810,5030,5030,5030,5030,0
20240717,152300,15187810,5030,5030,5030,5030,0
20240717,152200,15187810,5030,5030,5030,5030,0
20240717,152100,15187810,5030,5030,5030,5030,0
20240717,152000,15187810,5030,5030,5030,5030,0
20240717,151900,15187810,5030,4975,5030,4975,250
20240717,151800,13937400,4975,4975,4975,4975,0
20240717,151700,13937400,4975,4975,4975,4975,0
20240717,151600,13937400,4975,4975,4975,4975,0
20240717,151500,13937400,4975,4975,4975,4975,0
20240717,151400,13937400,4975,4975,4975,4975,0
20240717,151300,13937400,4975,4975,4975,4975,0
20240717,151200,13937400,4975,4975,4975,4975,0
20240717,151100,13937400,4975,4975,4975,4975,0
20240717,151000,13937400,4975,4975,4975,4975,0
20240717,150900,13937400,4975,4975,4975,4975,0
20240717,150800,13937400,4975,4975,4975,4975,8
20240717,150700,13897600,4975,4975,4975,4975,0
20240717,150600,13897600,4975,4975,4975,4975,0
20240717,150500,13897600,4975,4975,4975,4975,0
20240717,150400,13897600,4975,4975,4975,4975,0
20240717,150300,13897600,4975,4975,4975,4975,0
20240717,150200,13897600,4975,4975,4975,4975,0
20240717,150100,13897600,4975,4975,4975,4975,0
20240717,150000,13897600,4975,4975,4975,4975,0
20240717,145900,13897600,4975,4975,4975,4975,0
20240717,145800,13897600,4975,4975,4975,4975,0
20240717,145700,13897600,4975,4975,4975,4975,0
20240717,145600,13897600,4975,4975,4975,4975,0
20240717,145500,13897600,4975,4975,4975,4975,0
20240717,145400,13897600,4975,4975,4975,4975,0
20240717,145300,13897600,4975,4975,4975,4975,0
20240717,145200,13897600,4975,4975,4975,4975,0
20240717,145100,13897600,4975,4975,4975,4975,0
20240717,145000,13897600,4975,4975,4975,4975,0
20240717,144900,13897600,4975,4975,4975,4975,0
20240717,144800,13897600,4975,4975,4975,4975,0
20240717,144700,13897600,4975,4975,4975,4975,0
20240717,144600,13897600,4975,4975,4975,4975,0
20240717,144500,13897600,4975,4975,4975,4975,0
20240717,144400,13897600,4975,4975,4975,4975,0
20240717,144300,13897600,4975,4975,4975,4975,0
20240717,144200,13897600,4975,4975,4975,4975,0
20240717,144100,13897600,4975,4975,4975,4975,0
20240717,144000,13897600,4975,4975,4975,4975,0
20240717,143900,13897600,4975,4975,4975,4975,0
20240717,143800,13897600,4975,4975,4975,4975,0
20240717,143700,13897600,4975,4975,4975,4975,0
20240717,143600,13897600,4975,4975,4975,4975,0
20240717,143500,13897600,4975,4975,4975,4975,0
20240717,143400,13897600,4975,4975,4975,4975,0
20240717,143300,13897600,4975,4975,4975,4975,0
20240717,143200,13897600,4975,4975,4975,4975,0
20240717,143100,13897600,4975,4975,4975,4975,0
20240717,143000,13897600,4975,4975,4975,4975,0
20240717,142900,13897600,4975,4975,4975,4975,0
20240717,142800,13897600,4975,4975,4975,4975,0
20240717,142700,13897600,4975,4975,4975,4975,0
20240717,142600,13897600,4975,4975,4975,4975,0
20240717,142500,13897600,4975,4975,4975,4975,0
20240717,142400,13897600,4975,4975,4975,4975,0
20240717,142300,13897600,4975,4975,4975,4975,0
20240717,142200,13897600,4975,4975,4975,4975,0
20240717,142100,13897600,4975,4975,4975,4975,0
20240717,142000,13897600,4975,4975,4975,4975,0
20240717,141900,13897600,4975,4975,4975,4975,0
20240717,141800,13897600,4975,4975,4975,4975,0
20240717,141700,13897600,4975,4975,4975,4975,0
20240717,141600,13897600,4975,4975,4975,4975,0
20240717,141500,13897600,4975,4975,4975,4975,0
20240717,141400,13897600,4975,4975,4975,4975,0
20240717,141300,13897600,4975,4975,4975,4975,402
20240717,141200,11897650,4975,4975,4975,4975,0
20240717,141100,11897650,4975,4975,4975,4975,0
20240717,141000,11897650,4975,4975,4975,4975,0
20240717,140900,11897650,4975,4975,4975,4975,12
20240717,140800,11837950,4970,4970,4970,4970,121
20240717,140700,11236580,4950,4960,4960,4950,500
20240717,140600,8759995,4975,4975,4975,4975,0
20240717,140500,8759995,4975,4975,4975,4975,0
20240717,140400,8759995,4975,4975,4975,4975,0
20240717,140300,8759995,4975,4975,4975,4975,21
20240717,140200,8655520,4975,4975,4975,4975,0
20240717,140100,8655520,4975,4975,4975,4975,0
20240717,140000,8655520,4975,4975,4975,4975,0
20240717,135900,8655520,4975,4975,4975,4975,0
20240717,135800,8655520,4975,4980,4980,4975,287
20240717,135700,7227390,5000,4995,5000,4995,2
20240717,135600,7217395,4980,4980,4980,4980,5
20240717,135500,7192495,5000,5000,5000,5000,0
20240717,135400,7192495,5000,5000,5000,5000,0
20240717,135300,7192495,5000,5000,5000,5000,0
20240717,135200,7192495,5000,5000,5000,5000,0
20240717,135100,7192495,5000,5000,5000,5000,0
20240717,135000,7192495,5000,5000,5000,5000,0
20240717,134900,7192495,5000,5000,5000,5000,0
20240717,134800,7192495,5000,5000,5000,5000,0
20240717,134700,7192495,5000,5000,5000,5000,0
20240717,134600,7192495,5000,5000,5000,5000,0
20240717,134500,7192495,5000,5000,5000,5000,0
20240717,134400,7192495,5000,5000,5000,5000,0
20240717,134300,7192495,5000,5000,5000,5000,0
20240717,134200,7192495,5000,5000,5000,5000,0
20240717,134100,7192495,5000,5000,5000,5000,0
20240717,134000,7192495,5000,5000,5000,5000,10
20240717,133900,7142495,5000,5000,5000,5000,0
20240717,133800,7142495,5000,5000,5000,5000,0
20240717,133700,7142495,5000,5000,5000,5000,0
20240717,133600,7142495,5000,5000,5000,5000,0
20240717,133500,7142495,5000,5000,5000,5000,0
20240717,133400,7142495,5000,5000,5000,5000,0
20240717,133300,7142495,5000,5000,5000,5000,0
20240717,133200,7142495,5000,5000,5000,5000,0
20240717,133100,7142495,5000,5000,5000,5000,0
20240717,133000,7142495,5000,5000,5000,5000,40
20240717,132900,6942495,5000,5000,5000,5000,0
20240717,132800,6942495,5000,5000,5000,5000,0
20240717,132700,6942495,5000,5000,5000,5000,0
20240717,132600,6942495,5000,5000,5000,5000,0
20240717,132500,6942495,5000,5000,5000,5000,0
20240717,132400,6942495,5000,5000,5000,5000,0
20240717,132300,6942495,5000,5000,5000,5000,0
20240717,132200,6942495,5000,5000,5000,5000,11
20240717,132100,6887495,5000,5000,5000,5000,0
20240717,132000,6887495,5000,5000,5000,5000,0
20240717,131900,6887495,5000,5000,5000,5000,0
20240717,131800,6887495,5000,5000,5000,5000,0
20240717,131700,6887495,5000,5000,5000,5000,0
20240717,131600,6887495,5000,5000,5000,5000,0
20240717,131500,6887495,5000,5000,5000,5000,0
20240717,131400,6887495,5000,5000,5000,5000,0
20240717,131300,6887495,5000,5000,5000,5000,0
20240717,131200,6887495,5000,5000,5000,5000,0
20240717,131100,6887495,5000,5000,5000,5000,0
20240717,131000,6887495,5000,4995,5000,4995,8
20240717,130900,6847520,4980,4980,4980,4980,0
20240717,130800,6847520,4980,4980,4980,4980,0
20240717,130700,6847520,4980,4980,4980,4980,0
20240717,130600,6847520,4980,4980,4980,4980,0
20240717,130500,6847520,4980,4980,4980,4980,0
20240717,130400,6847520,4980,4980,4980,4980,0
20240717,130300,6847520,4980,4980,4980,4980,0
20240717,130200,6847520,4980,4980,4980,4980,0
20240717,130100,6847520,4980,4980,4980,4980,0
20240717,130000,6847520,4980,4980,4980,4980,0
20240717,125900,6847520,4980,4980,4980,4980,0
20240717,125800,6847520,4980,4980,4980,4980,0
20240717,125700,6847520,4980,4980,4980,4980,0
20240717,125600,6847520,4980,4980,4980,4980,0
20240717,125500,6847520,4980,4980,4980,4980,0
20240717,125400,6847520,4980,4980,4980,4980,0
20240717,125300,6847520,4980,4980,4980,4980,0
20240717,125200,6847520,4980,4980,4980,4980,0
20240717,125100,6847520,4980,4980,4980,4980,0
20240717,125000,6847520,4980,4980,4980,4980,0
20240717,124900,6847520,4980,4980,4980,4980,0
20240717,124800,6847520,4980,4980,4980,4980,0
20240717,124700,6847520,4980,4980,4980,4980,0
20240717,124600,6847520,4980,4980,4980,4980,0
20240717,124500,6847520,4980,4980,4980,4980,0
20240717,124400,6847520,4980,4980,4980,4980,0
20240717,124300,6847520,4980,4980,4980,4980,0
20240717,124200,6847520,4980,4980,4980,4980,0
20240717,124100,6847520,4980,4980,4980,4980,0
20240717,124000,6847520,4980,4980,4980,4980,0
20240717,123900,6847520,4980,4980,4980,4980,0
20240717,123800,6847520,4980,4980,4980,4980,0
20240717,123700,6847520,4980,4980,4980,4980,15
20240717,123600,6772820,5000,5000,5000,5000,0
20240717,123500,6772820,5000,5000,5000,5000,0
20240717,123400,6772820,5000,5000,5000,5000,0
20240717,123300,6772820,5000,5000,5000,5000,0
20240717,123200,6772820,5000,5000,5000,5000,0
20240717,123100,6772820,5000,5000,5000,5000,0
20240717,123000,6772820,5000,5000,5000,5000,0
20240717,122900,6772820,5000,5000,5000,5000,0
20240717,122800,6772820,5000,5000,5000,5000,0
20240717,122700,6772820,5000,5000,5000,5000,0
20240717,122600,6772820,5000,5000,5000,5000,0
20240717,122500,6772820,5000,5000,5000,5000,0
20240717,122400,6772820,5000,5000,5000,5000,0
20240717,122300,6772820,5000,5000,5000,5000,0
20240717,122200,6772820,5000,5000,5000,5000,0
20240717,122100,6772820,5000,5000,5000,5000,0
20240717,122000,6772820,5000,5000,5000,5000,0
20240717,121900,6772820,5000,5000,5000,5000,0
20240717,121800,6772820,5000,5000,5000,5000,0
20240717,121700,6772820,5000,5000,5000,5000,0
20240717,121600,6772820,5000,5000,5000,5000,0
20240717,121500,6772820,5000,5000,5000,5000,0
20240717,121400,6772820,5000,5000,5000,5000,0
20240717,121300,6772820,5000,5000,5000,5000,0
20240717,121200,6772820,5000,5000,5000,5000,0
20240717,121100,6772820,5000,5000,5000,5000,0
20240717,121000,6772820,5000,5000,5000,5000,1
20240717,120900,6767820,5000,5000,5000,5000,0
20240717,120800,6767820,5000,5000,5000,5000,0
20240717,120700,6767820,5000,5000,5000,5000,0
20240717,120600,6767820,5000,5000,5000,5000,0
20240717,120500,6767820,5000,5000,5000,5000,0
20240717,120400,6767820,5000,5000,5000,5000,0
20240717,120300,6767820,5000,5000,5000,5000,0
20240717,120200,6767820,5000,5000,5000,5000,0
20240717,120100,6767820,5000,5000,5000,5000,0
20240717,120000,6767820,5000,5000,5000,5000,0
20240717,115900,6767820,5000,5000,5000,5000,0
20240717,115800,6767820,5000,5000,5000,5000,0
20240717,115700,6767820,5000,5000,5000,5000,0
20240717,115600,6767820,5000,5000,5000,5000,0
20240717,115500,6767820,5000,5000,5000,5000,0
20240717,115400,6767820,5000,5000,5000,5000,0
20240717,115300,6767820,5000,5000,5000,5000,0
20240717,115200,6767820,5000,5000,5000,5000,0
20240717,115100,6767820,5000,5000,5000,5000,0
20240717,115000,6767820,5000,5000,5000,5000,0
20240717,114900,6767820,5000,5000,5000,5000,0
20240717,114800,6767820,5000,5000,5000,5000,0
20240717,114700,6767820,5000,5000,5000,5000,0
20240717,114600,6767820,5000,5000,5000,5000,0
20240717,114500,6767820,5000,5000,5000,5000,0
20240717,114400,6767820,5000,5000,5000,5000,0
20240717,114300,6767820,5000,5000,5000,5000,0
20240717,114200,6767820,5000,5000,5000,5000,0
20240717,114100,6767820,5000,5000,5000,5000,0
20240717,114000,6767820,5000,5000,5000,5000,0
20240717,113900,6767820,5000,5000,5000,5000,0
20240717,113800,6767820,5000,5000,5000,5000,0
20240717,113700,6767820,5000,5000,5000,5000,0
20240717,113600,6767820,5000,5000,5000,5000,0
20240717,113500,6767820,5000,5000,5000,5000,0
20240717,113400,6767820,5000,5000,5000,5000,0
20240717,113300,6767820,5000,5000,5000,5000,0
20240717,113200,6767820,5000,5000,5000,5000,0
20240717,113100,6767820,5000,5000,5000,5000,0
20240717,113000,6767820,5000,5000,5000,5000,0
20240717,112900,6767820,5000,5000,5000,5000,0
20240717,112800,6767820,5000,5000,5000,5000,0
20240717,112700,6767820,5000,5000,5000,5000,0
20240717,112600,6767820,5000,5000,5000,5000,0
20240717,112500,6767820,5000,5000,5000,5000,0
20240717,112400,6767820,5000,5000,5000,5000,0
20240717,112300,6767820,5000,5010,5010,5000,119
20240717,112200,6171820,5000,5000,5000,5000,0
20240717,112100,6171820,5000,5000,5000,5000,0
20240717,112000,6171820,5000,5000,5000,5000,0
20240717,111900,6171820,5000,4960,5000,4960,181
20240717,111800,5268770,4960,4960,4960,4960,0
20240717,111700,5268770,4960,4960,4960,4960,1
20240717,111600,5263810,4960,4960,4960,4960,0
20240717,111500,5263810,4960,4960,4960,4960,0
20240717,111400,5263810,4960,4960,4960,4960,0
20240717,111300,5263810,4960,4960,4960,4960,0
20240717,111200,5263810,4960,4960,4960,4960,0
20240717,111100,5263810,4960,4960,4960,4960,0
20240717,111000,5263810,4960,4960,4960,4960,0
20240717,110900,5263810,4960,4960,4960,4960,0
20240717,110800,5263810,4960,4960,4960,4960,0
20240717,110700,5263810,4960,4960,4960,4960,0
20240717,110600,5263810,4960,4960,4960,4960,0
20240717,110500,5263810,4960,4960,4960,4960,0
20240717,110400,5263810,4960,4960,4960,4960,0
20240717,110300,5263810,4960,4960,4960,4960,0
20240717,110200,5263810,4960,4960,4960,4960,0
20240717,110100,5263810,4960,4960,4960,4960,3
20240717,110000,5248930,4965,4965,4965,4965,0
20240717,105900,5248930,4965,4965,4965,4965,0
20240717,105800,5248930,4965,4965,4965,4965,0
20240717,105700,5248930,4965,4965,4965,4965,0
20240717,105600,5248930,4965,4965,4965,4965,0
20240717,105500,5248930,4965,4990,4990,4965,690
20240717,105400,1816850,5030,5030,5030,5030,0
20240717,105300,1816850,5030,5030,5030,5030,0
20240717,105200,1816850,5030,5030,5030,5030,0
20240717,105100,1816850,5030,5030,5030,5030,0
20240717,105000,1816850,5030,5030,5030,5030,0
20240717,104900,1816850,5030,5030,5030,5030,0
20240717,104800,1816850,5030,5030,5030,5030,0
20240717,104700,1816850,5030,5030,5030,5030,1
20240717,104600,1811820,5040,5040,5040,5040,0
20240717,104500,1811820,5040,5040,5040,5040,0
20240717,104400,1811820,5040,5040,5040,5040,0
20240717,104300,1811820,5040,5040,5040,5040,0
20240717,104200,1811820,5040,5040,5040,5040,0
20240717,104100,1811820,5040,5040,5040,5040,0
20240717,104000,1811820,5040,5040,5040,5040,0
20240717,103900,1811820,5040,5040,5040,5040,0
20240717,103800,1811820,5040,5040,5040,5040,0
20240717,103700,1811820,5040,5040,5040,5040,0
20240717,103600,1811820,5040,5040,5040,5040,0
20240717,103500,1811820,5040,5040,5040,5040,0
20240717,103400,1811820,5040,5040,5040,5040,0
20240717,103300,1811820,5040,5040,5040,5040,0
20240717,103200,1811820,5040,5040,5040,5040,0
20240717,103100,1811820,5040,5040,5040,5040,0
20240717,103000,1811820,5040,5040,5040,5040,0
20240717,102900,1811820,5040,5040,5040,5040,0
20240717,102800,1811820,5040,5040,5040,5040,0
20240717,102700,1811820,5040,5040,5040,5040,0
20240717,102600,1811820,5040,5040,5040,5040,0
20240717,102500,1811820,5040,5040,5040,5040,1
20240717,102400,1806780,4990,4990,4990,4990,0
20240717,102300,1806780,4990,4990,4990,4990,0
20240717,102200,1806780,4990,4990,4990,4990,0
20240717,102100,1806780,4990,4990,4990,4990,1
20240717,102000,1801790,4990,4990,4990,4990,0
20240717,101900,1801790,4990,4990,4990,4990,0
20240717,101800,1801790,4990,5020,5020,4990,105
20240717,101700,1277280,5070,5070,5070,5070,1
20240717,101600,1272210,5080,5080,5080,5080,0
20240717,101500,1272210,5080,5080,5080,5080,0
20240717,101400,1272210,5080,5080,5080,5080,0
20240717,101300,1272210,5080,5080,5080,5080,0
20240717,101200,1272210,5080,5080,5080,5080,0
20240717,101100,1272210,5080,5080,5080,5080,0
20240717,101000,1272210,5080,5030,5080,5030,4
20240717,100900,1251990,5030,5040,5040,5030,2
20240717,100800,1241920,5090,5090,5090,5090,0
20240717,100700,1241920,5090,5090,5090,5090,0
20240717,100600,1241920,5090,5090,5090,5090,0
20240717,100500,1241920,5090,5050,5090,5050,120
20240717,100400,635410,5050,5050,5050,5050,0
20240717,100300,635410,5050,5050,5050,5050,0
20240717,100200,635410,5050,5050,5050,5050,0
20240717,100100,635410,5050,5050,5050,5050,0
20240717,100000,635410,5050,5040,5050,5040,2
20240717,095900,625320,5020,5020,5020,5020,0
20240717,095800,625320,5020,5020,5020,5020,0
20240717,095700,625320,5020,5020,5020,5020,0
20240717,095600,625320,5020,5020,5020,5020,0
20240717,095500,625320,5020,5030,5030,5020,22
20240717,095400,514870,5040,5040,5040,5040,0
20240717,095300,514870,5040,5040,5040,5040,0
20240717,095200,514870,5040,5040,5040,5040,0
20240717,095100,514870,5040,5040,5040,5040,0
20240717,095000,514870,5040,5040,5040,5040,0
20240717,094900,514870,5040,5040,5040,5040,0
20240717,094800,514870,5040,5040,5040,5040,0
20240717,094700,514870,5040,5040,5040,5040,0
20240717,094600,514870,5040,5040,5040,5040,0
20240717,094500,514870,5040,5040,5040,5040,0
20240717,094400,514870,5040,5040,5040,5040,0
20240717,094300,514870,5040,5040,5040,5040,0
20240717,094200,514870,5040,5040,5040,5040,0
20240717,094100,514870,5040,5050,5050,5040,2
20240717,094000,504780,5060,5070,5070,5060,3
20240717,093900,489580,5080,5080,5080,5080,0
20240717,093800,489580,5080,5080,5080,5080,0
20240717,093700,489580,5080,5080,5080,5080,0
20240717,093600,489580,5080,5080,5080,5080,0
20240717,093500,489580,5080,5080,5080,5080,0
20240717,093400,489580,5080,5080,5080,5080,0
20240717,093300,489580,5080,5080,5080,5080,0
20240717,093200,489580,5080,5080,5080,5080,0
20240717,093100,489580,5080,5080,5080,5080,0
20240717,093000,489580,5080,5080,5080,5080,0
20240717,092900,489580,5080,5080,5080,5080,0
20240717,092800,489580,5080,5080,5080,5080,0
20240717,092700,489580,5080,5080,5080,5080,0
20240717,092600,489580,5080,5080,5080,5080,0
20240717,092500,489580,5080,5080,5080,5080,0
20240717,092400,489580,5080,5080,5080,5080,0
20240717,092300,489580,5080,5080,5080,5080,0
20240717,092200,489580,5080,5080,5080,5080,0
20240717,092100,489580,5080,5080,5080,5080,3
20240717,092000,474340,5130,5130,5130,5130,0
20240717,091900,474340,5130,5130,5130,5130,0
20240717,091800,474340,5130,5130,5130,5130,1
20240717,091700,469210,5080,5080,5080,5080,0
20240717,091600,469210,5080,5080,5080,5080,0
20240717,091500,469210,5080,5080,5080,5080,0
20240717,091400,469210,5080,5080,5080,5080,0
20240717,091300,469210,5080,5080,5080,5080,0
20240717,091200,469210,5080,5080,5080,5080,0
20240717,091100,469210,5080,5080,5080,5080,0
20240717,091000,469210,5080,5080,5080,5080,0
20240717,090900,469210,5080,5080,5080,5080,0
20240717,090800,469210,5080,5080,5080,5080,0
20240717,090700,469210,5080,5080,5080,5080,0
20240717,090600,469210,5080,5130,5130,5080,2
20240717,090500,459000,5080,5080,5080,5080,0
20240717,090400,459000,5080,5090,5090,5080,23
20240717,090300,342040,5090,5100,5100,5090,2
20240717,090200,331850,5110,5120,5220,5110,28
20240717,090100,187370,5110,5060,5110,5060,7
20240717,090000,151800,5060,5060,5060,5060,30