KissMeData/080470/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195500,26809090,4000,4000,4000,4000,738
20240717,195400,26809090,4000,4000,4000,4000,0
20240717,195300,26809090,4000,4000,4000,4000,0
20240717,195200,26809090,4000,4000,4000,4000,0
20240717,195100,26809090,4000,4000,4000,4000,0
20240717,195000,26809090,4000,4000,4000,4000,0
20240717,194900,26809090,4000,4000,4000,4000,0
20240717,194800,26809090,4000,4000,4000,4000,0
20240717,194700,26809090,4000,4000,4000,4000,0
20240717,194600,26809090,4000,4000,4000,4000,0
20240717,194500,26809090,4000,4000,4000,4000,0
20240717,194400,26809090,4000,4000,4000,4000,0
20240717,194300,26809090,4000,4000,4000,4000,0
20240717,194200,26809090,4000,4000,4000,4000,0
20240717,194100,26809090,4000,4000,4000,4000,0
20240717,194000,26809090,4000,4000,4000,4000,0
20240717,193900,26809090,4000,4000,4000,4000,0
20240717,193800,26809090,4000,4000,4000,4000,0
20240717,193700,26809090,4000,4000,4000,4000,0
20240717,193600,26809090,4000,4000,4000,4000,0
20240717,193500,26809090,4000,4000,4000,4000,0
20240717,193400,26809090,4000,4000,4000,4000,0
20240717,193300,26809090,4000,4000,4000,4000,0
20240717,193200,26809090,4000,4000,4000,4000,0
20240717,193100,26809090,4000,4000,4000,4000,0
20240717,193000,26809090,4000,4000,4000,4000,0
20240717,192900,26809090,4000,4000,4000,4000,0
20240717,192800,26809090,4000,4000,4000,4000,0
20240717,192700,26809090,4000,4000,4000,4000,0
20240717,192600,26809090,4000,4000,4000,4000,0
20240717,192500,26809090,4000,4000,4000,4000,738
20240717,192400,26809090,4000,4000,4000,4000,0
20240717,192300,26809090,4000,4000,4000,4000,0
20240717,192200,26809090,4000,4000,4000,4000,0
20240717,192100,26809090,4000,4000,4000,4000,0
20240717,192000,26809090,4000,4000,4000,4000,0
20240717,191900,26809090,4000,4000,4000,4000,0
20240717,191800,26809090,4000,4000,4000,4000,0
20240717,191700,26809090,4000,4000,4000,4000,0
20240717,191600,26809090,4000,4000,4000,4000,0
20240717,191500,26809090,4000,4000,4000,4000,0
20240717,191400,26809090,4000,4000,4000,4000,0
20240717,191300,26809090,4000,4000,4000,4000,0
20240717,191200,26809090,4000,4000,4000,4000,0
20240717,191100,26809090,4000,4000,4000,4000,0
20240717,191000,26809090,4000,4000,4000,4000,0
20240717,190900,26809090,4000,4000,4000,4000,0
20240717,190800,26809090,4000,4000,4000,4000,0
20240717,190700,26809090,4000,4000,4000,4000,0
20240717,190600,26809090,4000,4000,4000,4000,0
20240717,190500,26809090,4000,4000,4000,4000,0
20240717,190400,26809090,4000,4000,4000,4000,0
20240717,190300,26809090,4000,4000,4000,4000,0
20240717,190200,26809090,4000,4000,4000,4000,0
20240717,190100,26809090,4000,4000,4000,4000,0
20240717,190000,26809090,4000,4000,4000,4000,0
20240717,185900,26809090,4000,4000,4000,4000,0
20240717,185800,26809090,4000,4000,4000,4000,0
20240717,185700,26809090,4000,4000,4000,4000,0
20240717,185600,26809090,4000,4000,4000,4000,0
20240717,185500,26809090,4000,4000,4000,4000,738
20240717,185400,26809090,4000,4000,4000,4000,0
20240717,185300,26809090,4000,4000,4000,4000,0
20240717,185200,26809090,4000,4000,4000,4000,0
20240717,185100,26809090,4000,4000,4000,4000,0
20240717,185000,26809090,4000,4000,4000,4000,0
20240717,184900,26809090,4000,4000,4000,4000,0
20240717,184800,26809090,4000,4000,4000,4000,0
20240717,184700,26809090,4000,4000,4000,4000,0
20240717,184600,26809090,4000,4000,4000,4000,0
20240717,184500,26809090,4000,4000,4000,4000,0
20240717,184400,26809090,4000,4000,4000,4000,0
20240717,184300,26809090,4000,4000,4000,4000,0
20240717,184200,26809090,4000,4000,4000,4000,0
20240717,184100,26809090,4000,4000,4000,4000,0
20240717,184000,26809090,4000,4000,4000,4000,0
20240717,183900,26809090,4000,4000,4000,4000,0
20240717,183800,26809090,4000,4000,4000,4000,0
20240717,183700,26809090,4000,4000,4000,4000,0
20240717,183600,26809090,4000,4000,4000,4000,0
20240717,183500,26809090,4000,4000,4000,4000,0
20240717,183400,26809090,4000,4000,4000,4000,0
20240717,183300,26809090,4000,4000,4000,4000,0
20240717,183200,26809090,4000,4000,4000,4000,0
20240717,183100,26809090,4000,4000,4000,4000,0
20240717,183000,26809090,4000,4000,4000,4000,0
20240717,182900,26809090,4000,4000,4000,4000,0
20240717,182800,26809090,4000,4000,4000,4000,0
20240717,182700,26809090,4000,4000,4000,4000,0
20240717,182600,26809090,4000,4000,4000,4000,0
20240717,182500,26809090,4000,4000,4000,4000,738
20240717,182400,26809090,4000,4000,4000,4000,0
20240717,182300,26809090,4000,4000,4000,4000,0
20240717,182200,26809090,4000,4000,4000,4000,0
20240717,182100,26809090,4000,4000,4000,4000,0
20240717,182000,26809090,4000,4000,4000,4000,0
20240717,181900,26809090,4000,4000,4000,4000,0
20240717,181800,26809090,4000,4000,4000,4000,0
20240717,181700,26809090,4000,4000,4000,4000,0
20240717,181600,26809090,4000,4000,4000,4000,0
20240717,181500,26809090,4000,4000,4000,4000,0
20240717,181400,26809090,4000,4000,4000,4000,0
20240717,181300,26809090,4000,4000,4000,4000,0
20240717,181200,26809090,4000,4000,4000,4000,0
20240717,181100,26809090,4000,4000,4000,4000,0
20240717,181000,26809090,4000,4000,4000,4000,0
20240717,180900,26809090,4000,4000,4000,4000,0
20240717,180800,26809090,4000,4000,4000,4000,0
20240717,180700,26809090,4000,4000,4000,4000,0
20240717,180600,26809090,4000,4000,4000,4000,0
20240717,180500,26809090,4000,4000,4000,4000,0
20240717,180400,26809090,4000,4000,4000,4000,0
20240717,180300,26809090,4000,4000,4000,4000,0
20240717,180200,26809090,4000,4000,4000,4000,0
20240717,180100,26809090,4000,4000,4000,4000,0
20240717,180000,26809090,4000,4000,4000,4000,0
20240717,175900,26809090,4000,4000,4000,4000,0
20240717,175800,26809090,4000,4000,4000,4000,0
20240717,175700,26809090,4000,4000,4000,4000,0
20240717,175600,26809090,4000,4000,4000,4000,0
20240717,175500,26809090,4000,4000,4000,4000,738
20240717,175400,26809090,4000,4000,4000,4000,0
20240717,175300,26809090,4000,4000,4000,4000,0
20240717,175200,26809090,4000,4000,4000,4000,0
20240717,175100,26809090,4000,4000,4000,4000,0
20240717,175000,26809090,4000,4000,4000,4000,0
20240717,174900,26809090,4000,4000,4000,4000,0
20240717,174800,26809090,4000,4000,4000,4000,0
20240717,174700,26809090,4000,4000,4000,4000,0
20240717,174600,26809090,4000,4000,4000,4000,0
20240717,174500,26809090,4000,4000,4000,4000,0
20240717,174400,26809090,4000,4000,4000,4000,0
20240717,174300,26809090,4000,4000,4000,4000,0
20240717,174200,26809090,4000,4000,4000,4000,0
20240717,174100,26809090,4000,4000,4000,4000,0
20240717,174000,26809090,4000,4000,4000,4000,0
20240717,173900,26809090,4000,4000,4000,4000,0
20240717,173800,26809090,4000,4000,4000,4000,0
20240717,173700,26809090,4000,4000,4000,4000,0
20240717,173600,26809090,4000,4000,4000,4000,0
20240717,173500,26809090,4000,4000,4000,4000,0
20240717,173400,26809090,4000,4000,4000,4000,0
20240717,173300,26809090,4000,4000,4000,4000,0
20240717,173200,26809090,4000,4000,4000,4000,0
20240717,173100,26809090,4000,4000,4000,4000,0
20240717,173000,26809090,4000,4000,4000,4000,0
20240717,172900,26809090,4000,4000,4000,4000,0
20240717,172800,26809090,4000,4000,4000,4000,0
20240717,172700,26809090,4000,4000,4000,4000,0
20240717,172600,26809090,4000,4000,4000,4000,0
20240717,172500,26809090,4000,4000,4000,4000,738
20240717,172400,26809090,4000,4000,4000,4000,0
20240717,172300,26809090,4000,4000,4000,4000,0
20240717,172200,26809090,4000,4000,4000,4000,0
20240717,172100,26809090,4000,4000,4000,4000,0
20240717,172000,26809090,4000,4000,4000,4000,0
20240717,171900,26809090,4000,4000,4000,4000,0
20240717,171800,26809090,4000,4000,4000,4000,0
20240717,171700,26809090,4000,4000,4000,4000,0
20240717,171600,26809090,4000,4000,4000,4000,0
20240717,171500,26809090,4000,4000,4000,4000,0
20240717,171400,26809090,4000,4000,4000,4000,0
20240717,171300,26809090,4000,4000,4000,4000,0
20240717,171200,26809090,4000,4000,4000,4000,0
20240717,171100,26809090,4000,4000,4000,4000,0
20240717,171000,26809090,4000,4000,4000,4000,0
20240717,170900,26809090,4000,4000,4000,4000,0
20240717,170800,26809090,4000,4000,4000,4000,0
20240717,170700,26809090,4000,4000,4000,4000,0
20240717,170600,26809090,4000,4000,4000,4000,0
20240717,170500,26809090,4000,4000,4000,4000,0
20240717,170400,26809090,4000,4000,4000,4000,0
20240717,170300,26809090,4000,4000,4000,4000,0
20240717,170200,26809090,4000,4000,4000,4000,0
20240717,170100,26809090,4000,4000,4000,4000,0
20240717,170000,26809090,4000,4000,4000,4000,0
20240717,165900,26809090,4000,4000,4000,4000,0
20240717,165800,26809090,4000,4000,4000,4000,0
20240717,165700,26809090,4000,4000,4000,4000,0
20240717,165600,26809090,4000,4000,4000,4000,0
20240717,165500,26809090,4000,4000,4000,4000,738
20240717,165400,26809090,4000,4000,4000,4000,0
20240717,165300,26809090,4000,4000,4000,4000,0
20240717,165200,26809090,4000,4000,4000,4000,0
20240717,165100,26809090,4000,4000,4000,4000,0
20240717,165000,26809090,4000,4000,4000,4000,0
20240717,164900,26809090,4000,4000,4000,4000,0
20240717,164800,26809090,4000,4000,4000,4000,0
20240717,164700,26809090,4000,4000,4000,4000,0
20240717,164600,26809090,4000,4000,4000,4000,0
20240717,164500,26809090,4000,4000,4000,4000,0
20240717,164400,26809090,4000,4000,4000,4000,0
20240717,164300,26809090,4000,4000,4000,4000,0
20240717,164200,26809090,4000,4000,4000,4000,0
20240717,164100,26809090,4000,4000,4000,4000,0
20240717,164000,26809090,4000,4000,4000,4000,0
20240717,163900,26809090,4000,4000,4000,4000,0
20240717,163800,26809090,4000,4000,4000,4000,0
20240717,163700,26809090,4000,4000,4000,4000,0
20240717,163600,26809090,4000,4000,4000,4000,0
20240717,163500,26809090,4000,4000,4000,4000,0
20240717,163400,26809090,4000,4000,4000,4000,0
20240717,163300,26809090,4000,4000,4000,4000,0
20240717,163200,26809090,4000,4000,4000,4000,0
20240717,163100,26809090,4000,4000,4000,4000,0
20240717,163000,26809090,4000,4000,4000,4000,0
20240717,162900,26809090,4000,4000,4000,4000,0
20240717,162800,26809090,4000,4000,4000,4000,0
20240717,162700,26809090,4000,4000,4000,4000,0
20240717,162600,26809090,4000,4000,4000,4000,0
20240717,162500,26809090,4000,4000,4000,4000,738
20240717,162400,26809090,4000,4000,4000,4000,0
20240717,162300,26809090,4000,4000,4000,4000,0
20240717,162200,26809090,4000,4000,4000,4000,0
20240717,162100,26809090,4000,4000,4000,4000,0
20240717,162000,26809090,4000,4000,4000,4000,0
20240717,161900,26809090,4000,4000,4000,4000,0
20240717,161800,26809090,4000,4000,4000,4000,0
20240717,161700,26809090,4000,4000,4000,4000,0
20240717,161600,26809090,4000,4000,4000,4000,0
20240717,161500,26809090,4000,4000,4000,4000,0
20240717,161400,26809090,4000,4000,4000,4000,0
20240717,161300,26809090,4000,4000,4000,4000,0
20240717,161200,26809090,4000,4000,4000,4000,0
20240717,161100,26809090,4000,4000,4000,4000,0
20240717,161000,26809090,4000,4000,4000,4000,0
20240717,160900,26809090,4000,4000,4000,4000,0
20240717,160800,26809090,4000,4000,4000,4000,0
20240717,160700,26809090,4000,4000,4000,4000,0
20240717,160600,26809090,4000,4000,4000,4000,0
20240717,160500,26809090,4000,4000,4000,4000,0
20240717,160400,26809090,4000,4000,4000,4000,0
20240717,160300,26809090,4000,4000,4000,4000,0
20240717,160200,26809090,4000,4000,4000,4000,0
20240717,160100,26809090,4000,4000,4000,4000,0
20240717,160000,26809090,4000,4000,4000,4000,0
20240717,155900,26809090,4000,4000,4000,4000,0
20240717,155800,26809090,4000,4000,4000,4000,0
20240717,155700,26809090,4000,4000,4000,4000,0
20240717,155600,26809090,4000,4000,4000,4000,0
20240717,155500,26809090,4000,4000,4000,4000,738
20240717,155400,26809090,4000,4000,4000,4000,0
20240717,155300,26809090,4000,4000,4000,4000,0
20240717,155200,26809090,4000,4000,4000,4000,0
20240717,155100,26809090,4000,4000,4000,4000,0
20240717,155000,26809090,4000,4000,4000,4000,0
20240717,154900,26809090,4000,4000,4000,4000,0
20240717,154800,26809090,4000,4000,4000,4000,0
20240717,154700,26809090,4000,4000,4000,4000,0
20240717,154600,26809090,4000,4000,4000,4000,0
20240717,154500,26809090,4000,4000,4000,4000,0
20240717,154400,26809090,4000,4000,4000,4000,0
20240717,154300,26809090,4000,4000,4000,4000,0
20240717,154200,26809090,4000,4000,4000,4000,0
20240717,154100,26809090,4000,4000,4000,4000,0
20240717,154000,26809090,4000,4000,4000,4000,0
20240717,153900,26809090,4000,4000,4000,4000,0
20240717,153800,26809090,4000,4000,4000,4000,0
20240717,153700,26809090,4000,4000,4000,4000,0
20240717,153600,26809090,4000,4000,4000,4000,0
20240717,153500,26809090,4000,4000,4000,4000,0
20240717,153400,26809090,4000,4000,4000,4000,0
20240717,153300,26809090,4000,4000,4000,4000,0
20240717,153200,26809090,4000,4000,4000,4000,0
20240717,153100,26809090,4000,4000,4000,4000,0
20240717,153000,26809090,4000,4000,4000,4000,738
20240717,152900,23857090,4005,4005,4005,4005,0
20240717,152800,23857090,4005,4005,4005,4005,0
20240717,152700,23857090,4005,4005,4005,4005,0
20240717,152600,23857090,4005,4005,4005,4005,0
20240717,152500,23857090,4005,4005,4005,4005,0
20240717,152400,23857090,4005,4005,4005,4005,0
20240717,152300,23857090,4005,4005,4005,4005,0
20240717,152200,23857090,4005,4005,4005,4005,0
20240717,152100,23857090,4005,4005,4005,4005,0
20240717,152000,23857090,4005,4005,4005,4005,0
20240717,151900,23857090,4005,4005,4005,4005,0
20240717,151800,23857090,4005,4005,4005,4005,2
20240717,151700,23849080,4010,4010,4010,4010,0
20240717,151600,23849080,4010,4010,4010,4010,3
20240717,151500,23837050,4010,4010,4010,4010,0
20240717,151400,23837050,4010,4010,4010,4010,0
20240717,151300,23837050,4010,4010,4010,4010,0
20240717,151200,23837050,4010,4010,4010,4010,0
20240717,151100,23837050,4010,4010,4010,4005,298
20240717,151000,22642075,4000,4000,4000,4000,0
20240717,150900,22642075,4000,4000,4000,4000,0
20240717,150800,22642075,4000,4000,4000,4000,0
20240717,150700,22642075,4000,4005,4005,4000,10
20240717,150600,22602070,4005,4005,4005,4005,1
20240717,150500,22598065,4000,4000,4000,4000,0
20240717,150400,22598065,4000,4005,4005,4000,85
20240717,150300,22257665,4005,4005,4005,4005,0
20240717,150200,22257665,4005,4005,4005,4005,0
20240717,150100,22257665,4005,4005,4005,4005,0
20240717,150000,22257665,4005,4005,4005,4005,307
20240717,145900,21028130,4005,4005,4005,4005,0
20240717,145800,21028130,4005,4005,4005,4005,0
20240717,145700,21028130,4005,4005,4005,4005,0
20240717,145600,21028130,4005,4005,4005,4005,1
20240717,145500,21024125,4005,4005,4005,4005,5
20240717,145400,21004100,4005,4005,4005,4005,0
20240717,145300,21004100,4005,4005,4005,4005,0
20240717,145200,21004100,4005,4005,4005,4005,0
20240717,145100,21004100,4005,4005,4005,4005,6
20240717,145000,20980070,4005,4005,4005,4005,0
20240717,144900,20980070,4005,4005,4005,4005,0
20240717,144800,20980070,4005,4005,4005,4005,0
20240717,144700,20980070,4005,4005,4005,4005,2
20240717,144600,20972060,4005,4005,4005,4005,0
20240717,144500,20972060,4005,4005,4005,4005,0
20240717,144400,20972060,4005,4005,4005,4005,1
20240717,144300,20968055,4005,4005,4005,4005,0
20240717,144200,20968055,4005,4005,4005,4005,0
20240717,144100,20968055,4005,4005,4005,4005,0
20240717,144000,20968055,4005,4005,4005,4005,0
20240717,143900,20968055,4005,4005,4005,4005,0
20240717,143800,20968055,4005,4005,4005,4005,2
20240717,143700,20960045,4005,4005,4005,4005,0
20240717,143600,20960045,4005,4005,4005,4005,0
20240717,143500,20960045,4005,4005,4005,4005,0
20240717,143400,20960045,4005,4005,4005,4005,0
20240717,143300,20960045,4005,4005,4005,4005,0
20240717,143200,20960045,4005,4005,4005,4005,0
20240717,143100,20960045,4005,4005,4005,4005,1
20240717,143000,20956040,4005,4005,4005,4005,60
20240717,142900,20715740,4010,4010,4010,4010,0
20240717,142800,20715740,4010,4010,4010,4010,1
20240717,142700,20711730,4005,4005,4005,4005,0
20240717,142600,20711730,4005,4010,4010,4005,2
20240717,142500,20703715,4000,4000,4000,4000,0
20240717,142400,20703715,4000,4000,4000,4000,0
20240717,142300,20703715,4000,4000,4000,4000,0
20240717,142200,20703715,4000,4000,4000,4000,0
20240717,142100,20703715,4000,4000,4000,4000,16
20240717,142000,20639715,4005,4010,4010,4005,108
20240717,141900,20207165,4010,4010,4010,4010,0
20240717,141800,20207165,4010,4010,4010,4010,1
20240717,141700,20203155,4005,4005,4005,4005,1
20240717,141600,20199150,4005,4005,4005,4005,0
20240717,141500,20199150,4005,4005,4005,4005,0
20240717,141400,20199150,4005,4005,4005,4005,0
20240717,141300,20199150,4005,4005,4005,4005,0
20240717,141200,20199150,4005,4005,4005,4005,0
20240717,141100,20199150,4005,4005,4005,4005,126
20240717,141000,19694520,4005,4005,4005,4005,0
20240717,140900,19694520,4005,4005,4005,4005,0
20240717,140800,19694520,4005,4005,4005,4005,1
20240717,140700,19690515,4005,4005,4005,4005,0
20240717,140600,19690515,4005,4005,4005,4005,0
20240717,140500,19690515,4005,4005,4005,4005,19
20240717,140400,19614420,4015,4015,4015,4015,0
20240717,140300,19614420,4015,4015,4015,4015,4
20240717,140200,19598360,4010,4010,4010,4010,1
20240717,140100,19594350,4005,4005,4005,4005,2
20240717,140000,19586340,4010,4010,4010,4010,0
20240717,135900,19586340,4010,4010,4010,4010,0
20240717,135800,19586340,4010,4010,4010,4010,0
20240717,135700,19586340,4010,4010,4010,4010,0
20240717,135600,19586340,4010,4010,4010,4010,0
20240717,135500,19586340,4010,4010,4010,4010,43
20240717,135400,19413910,4005,4005,4005,4005,0
20240717,135300,19413910,4005,4005,4005,4005,1
20240717,135200,19409905,4010,4010,4010,4010,0
20240717,135100,19409905,4010,4010,4010,4010,0
20240717,135000,19409905,4010,4010,4010,4010,0
20240717,134900,19409905,4010,4010,4010,4010,0
20240717,134800,19409905,4010,4010,4010,4010,0
20240717,134700,19409905,4010,4010,4010,4010,0
20240717,134600,19409905,4010,4010,4010,4010,8
20240717,134500,19377825,4015,4015,4015,4015,100
20240717,134400,18976325,4010,4010,4010,4010,0
20240717,134300,18976325,4010,4010,4010,4010,0
20240717,134200,18976325,4010,4010,4010,4010,1
20240717,134100,18972315,4015,4015,4015,4015,0
20240717,134000,18972315,4015,4015,4015,4015,0
20240717,133900,18972315,4015,4015,4015,4015,0
20240717,133800,18972315,4015,4015,4015,4015,1
20240717,133700,18968300,4010,4010,4010,4010,0
20240717,133600,18968300,4010,4010,4010,4010,2
20240717,133500,18960280,4015,4015,4015,4015,0
20240717,133400,18960280,4015,4015,4015,4015,0
20240717,133300,18960280,4015,4015,4015,4015,0
20240717,133200,18960280,4015,4015,4015,4015,0
20240717,133100,18960280,4015,4015,4015,4015,1
20240717,133000,18956265,4015,4015,4015,4015,0
20240717,132900,18956265,4015,4015,4015,4015,0
20240717,132800,18956265,4015,4015,4015,4015,1
20240717,132700,18952250,4010,4010,4010,4010,0
20240717,132600,18952250,4010,4010,4010,4010,1
20240717,132500,18948240,4015,4015,4015,4015,0
20240717,132400,18948240,4015,4015,4015,4015,1
20240717,132300,18944225,4010,4010,4010,4010,0
20240717,132200,18944225,4010,4010,4015,4010,3
20240717,132100,18932190,4015,4015,4015,4015,0
20240717,132000,18932190,4015,4015,4015,4015,0
20240717,131900,18932190,4015,4015,4015,4015,0
20240717,131800,18932190,4015,4015,4015,4015,0
20240717,131700,18932190,4015,4015,4015,4015,1
20240717,131600,18928175,4010,4010,4010,4010,1
20240717,131500,18924165,4010,4010,4010,4010,0
20240717,131400,18924165,4010,4010,4010,4010,0
20240717,131300,18924165,4010,4010,4010,4010,5
20240717,131200,18904115,4010,4010,4010,4010,17
20240717,131100,18835945,4005,4005,4005,4005,1
20240717,131000,18831940,4010,4010,4010,4010,1
20240717,130900,18827930,4000,4000,4000,4000,0
20240717,130800,18827930,4000,4005,4005,4000,3
20240717,130700,18815920,4010,4010,4010,4010,0
20240717,130600,18815920,4010,4010,4010,4010,0
20240717,130500,18815920,4010,4010,4010,4010,0
20240717,130400,18815920,4010,4010,4010,4010,0
20240717,130300,18815920,4010,4010,4010,4010,1
20240717,130200,18811910,4010,4010,4010,4010,1
20240717,130100,18807900,4005,4005,4005,4005,0
20240717,130000,18807900,4005,4005,4005,4005,0
20240717,125900,18807900,4005,4005,4005,4005,1
20240717,125800,18803895,4005,4005,4005,4005,0
20240717,125700,18803895,4005,4005,4005,4005,0
20240717,125600,18803895,4005,4005,4005,4005,1
20240717,125500,18799890,4000,4005,4005,4000,55
20240717,125400,18579885,4010,4010,4010,4010,0
20240717,125300,18579885,4010,4010,4010,4010,1
20240717,125200,18575875,4005,4005,4005,4005,0
20240717,125100,18575875,4005,4005,4005,4005,0
20240717,125000,18575875,4005,4005,4005,4005,0
20240717,124900,18575875,4005,4005,4005,4005,1
20240717,124800,18571870,4005,4005,4005,4005,0
20240717,124700,18571870,4005,4005,4005,4005,0
20240717,124600,18571870,4005,4005,4005,4005,0
20240717,124500,18571870,4005,4005,4005,4005,2
20240717,124400,18563860,4005,4005,4005,4005,0
20240717,124300,18563860,4005,4005,4005,4005,0
20240717,124200,18563860,4005,4000,4005,4000,2
20240717,124100,18555855,4005,4005,4005,4005,0
20240717,124000,18555855,4005,4005,4005,4005,0
20240717,123900,18555855,4005,4005,4005,4005,0
20240717,123800,18555855,4005,4005,4005,4005,0
20240717,123700,18555855,4005,4005,4005,4005,0
20240717,123600,18555855,4005,4005,4005,4005,0
20240717,123500,18555855,4005,4005,4005,4005,74
20240717,123400,18259485,4005,4005,4005,4005,0
20240717,123300,18259485,4005,4005,4005,4005,50
20240717,123200,18059235,4005,4005,4005,4005,0
20240717,123100,18059235,4005,4005,4005,4005,2
20240717,123000,18051225,4010,4010,4010,4010,0
20240717,122900,18051225,4010,4010,4010,4010,0
20240717,122800,18051225,4010,4010,4010,4010,0
20240717,122700,18051225,4010,4010,4010,4010,0
20240717,122600,18051225,4010,4010,4010,4010,0
20240717,122500,18051225,4010,4010,4010,4010,0
20240717,122400,18051225,4010,4010,4010,4010,0
20240717,122300,18051225,4010,4010,4010,4010,0
20240717,122200,18051225,4010,4010,4010,4010,0
20240717,122100,18051225,4010,4010,4010,4010,0
20240717,122000,18051225,4010,4010,4010,4010,0
20240717,121900,18051225,4010,4010,4010,4010,0
20240717,121800,18051225,4010,4010,4010,4010,0
20240717,121700,18051225,4010,4010,4010,4010,0
20240717,121600,18051225,4010,4010,4010,4010,1
20240717,121500,18047215,4010,4010,4010,4010,43
20240717,121400,17874785,4010,4010,4010,4010,0
20240717,121300,17874785,4010,4010,4010,4010,0
20240717,121200,17874785,4010,4010,4010,4010,1
20240717,121100,17870775,4010,4010,4010,4010,0
20240717,121000,17870775,4010,4010,4010,4010,0
20240717,120900,17870775,4010,4010,4010,4010,0
20240717,120800,17870775,4010,4010,4010,4010,2
20240717,120700,17862755,4010,4010,4010,4010,2
20240717,120600,17854735,4015,4015,4015,4015,0
20240717,120500,17854735,4015,4015,4015,4015,72
20240717,120400,17565655,4015,4015,4015,4015,0
20240717,120300,17565655,4015,4015,4015,4015,8
20240717,120200,17533535,4015,4010,4015,4010,62
20240717,120100,17284660,4010,4010,4010,4010,0
20240717,120000,17284660,4010,4010,4010,4010,0
20240717,115900,17284660,4010,4010,4010,4010,0
20240717,115800,17284660,4010,4010,4010,4010,0
20240717,115700,17284660,4010,4010,4010,4010,0
20240717,115600,17284660,4010,4010,4010,4010,2
20240717,115500,17276640,4010,4010,4010,4010,0
20240717,115400,17276640,4010,4010,4010,4010,0
20240717,115300,17276640,4010,4010,4010,4010,0
20240717,115200,17276640,4010,4010,4010,4010,0
20240717,115100,17276640,4010,4010,4010,4010,0
20240717,115000,17276640,4010,4010,4010,4010,0
20240717,114900,17276640,4010,4010,4010,4010,0
20240717,114800,17276640,4010,4010,4010,4010,1
20240717,114700,17272630,4005,4005,4005,4005,1
20240717,114600,17268625,4005,4005,4005,4005,0
20240717,114500,17268625,4005,4005,4005,4005,0
20240717,114400,17268625,4005,4005,4005,4005,0
20240717,114300,17268625,4005,4005,4005,4005,0
20240717,114200,17268625,4005,4005,4005,4005,0
20240717,114100,17268625,4005,4005,4005,4005,1
20240717,114000,17264620,4005,4005,4005,4005,0
20240717,113900,17264620,4005,4005,4005,4005,0
20240717,113800,17264620,4005,4005,4005,4005,0
20240717,113700,17264620,4005,4005,4005,4005,0
20240717,113600,17264620,4005,4005,4005,4005,7
20240717,113500,17236585,4015,4015,4015,4015,0
20240717,113400,17236585,4015,4015,4015,4015,1
20240717,113300,17232570,4020,4020,4020,4020,0
20240717,113200,17232570,4020,4020,4020,4020,0
20240717,113100,17232570,4020,4020,4020,4020,0
20240717,113000,17232570,4020,4020,4020,4020,0
20240717,112900,17232570,4020,4020,4020,4020,0
20240717,112800,17232570,4020,4020,4020,4020,0
20240717,112700,17232570,4020,4020,4020,4020,0
20240717,112600,17232570,4020,4020,4020,4020,0
20240717,112500,17232570,4020,4020,4020,4020,7
20240717,112400,17204430,4020,4020,4020,4020,0
20240717,112300,17204430,4020,4020,4020,4020,0
20240717,112200,17204430,4020,4020,4020,4020,0
20240717,112100,17204430,4020,4020,4020,4020,0
20240717,112000,17204430,4020,4020,4020,4020,1
20240717,111900,17200410,4005,4005,4005,4005,0
20240717,111800,17200410,4005,4005,4005,4005,0
20240717,111700,17200410,4005,4005,4005,4005,0
20240717,111600,17200410,4005,4005,4005,4005,0
20240717,111500,17200410,4005,4005,4005,4005,500
20240717,111400,15197910,4005,4005,4005,4005,0
20240717,111300,15197910,4005,4005,4005,4005,0
20240717,111200,15197910,4005,4005,4005,4005,102
20240717,111100,14789400,4010,4010,4010,4010,0
20240717,111000,14789400,4010,4010,4010,4010,0
20240717,110900,14789400,4010,4010,4010,4010,25
20240717,110800,14689150,4025,4025,4025,4025,0
20240717,110700,14689150,4025,4025,4025,4025,0
20240717,110600,14689150,4025,4025,4025,4025,1
20240717,110500,14685125,4005,4010,4010,4005,500
20240717,110400,12682620,4005,4010,4010,4005,156
20240717,110300,12057510,4010,4010,4010,4010,0
20240717,110200,12057510,4010,4010,4010,4010,0
20240717,110100,12057510,4010,4010,4010,4010,3
20240717,110000,12045480,4015,4015,4015,4015,0
20240717,105900,12045480,4015,4015,4015,4015,0
20240717,105800,12045480,4015,4015,4015,4015,0
20240717,105700,12045480,4015,4015,4015,4015,0
20240717,105600,12045480,4015,4015,4015,4015,0
20240717,105500,12045480,4015,4015,4015,4015,0
20240717,105400,12045480,4015,4015,4015,4015,0
20240717,105300,12045480,4015,4015,4015,4015,0
20240717,105200,12045480,4015,4015,4015,4015,1
20240717,105100,12041465,4000,4000,4000,4000,0
20240717,105000,12041465,4000,4000,4000,4000,0
20240717,104900,12041465,4000,4000,4000,4000,0
20240717,104800,12041465,4000,4000,4000,4000,0
20240717,104700,12041465,4000,4000,4000,4000,0
20240717,104600,12041465,4000,4000,4000,4000,0
20240717,104500,12041465,4000,4000,4000,4000,0
20240717,104400,12041465,4000,4000,4000,4000,0
20240717,104300,12041465,4000,4000,4000,4000,0
20240717,104200,12041465,4000,4000,4000,4000,0
20240717,104100,12041465,4000,4000,4000,4000,0
20240717,104000,12041465,4000,4000,4000,4000,0
20240717,103900,12041465,4000,4000,4000,4000,500
20240717,103800,10041465,4025,4010,4025,4000,1111
20240717,103700,5593260,4010,4015,4015,4010,50
20240717,103600,5392710,4030,4030,4030,4030,0
20240717,103500,5392710,4030,4030,4030,4030,0
20240717,103400,5392710,4030,4030,4030,4030,19
20240717,103300,5316140,4010,4010,4010,4010,0
20240717,103200,5316140,4010,4010,4010,4010,1
20240717,103100,5312130,4030,4030,4030,4030,0
20240717,103000,5312130,4030,4030,4030,4030,0
20240717,102900,5312130,4030,4030,4030,4030,0
20240717,102800,5312130,4030,4030,4030,4030,0
20240717,102700,5312130,4030,4030,4030,4030,1
20240717,102600,5308100,4025,4025,4025,4025,0
20240717,102500,5308100,4025,4025,4025,4025,0
20240717,102400,5308100,4025,4020,4025,4020,2
20240717,102300,5300055,4025,4025,4025,4025,0
20240717,102200,5300055,4025,4025,4025,4025,0
20240717,102100,5300055,4025,4025,4025,4025,0
20240717,102000,5300055,4025,4025,4025,4025,0
20240717,101900,5300055,4025,4025,4025,4025,0
20240717,101800,5300055,4025,4025,4025,4025,0
20240717,101700,5300055,4025,4025,4025,4025,0
20240717,101600,5300055,4025,4025,4025,4025,0
20240717,101500,5300055,4025,4025,4025,4025,0
20240717,101400,5300055,4025,4025,4025,4025,0
20240717,101300,5300055,4025,4025,4025,4025,0
20240717,101200,5300055,4025,4025,4025,4025,1
20240717,101100,5296030,4010,4010,4010,4010,0
20240717,101000,5296030,4010,4010,4010,4010,0
20240717,100900,5296030,4010,4020,4020,4010,588
20240717,100800,2937060,4035,4035,4035,4035,0
20240717,100700,2937060,4035,4035,4035,4035,0
20240717,100600,2937060,4035,4035,4035,4035,0
20240717,100500,2937060,4035,4035,4035,4035,0
20240717,100400,2937060,4035,4035,4035,4035,0
20240717,100300,2937060,4035,4035,4035,4035,0
20240717,100200,2937060,4035,4035,4035,4035,0
20240717,100100,2937060,4035,4035,4035,4035,5
20240717,100000,2916885,4035,4035,4035,4035,0
20240717,095900,2916885,4035,4035,4035,4035,1
20240717,095800,2912850,4035,4035,4035,4035,0
20240717,095700,2912850,4035,4035,4035,4035,0
20240717,095600,2912850,4035,4035,4035,4035,4
20240717,095500,2896710,4035,4035,4035,4035,0
20240717,095400,2896710,4035,4035,4035,4035,4
20240717,095300,2880570,4035,4035,4035,4035,0
20240717,095200,2880570,4035,4035,4035,4035,0
20240717,095100,2880570,4035,4035,4035,4035,0
20240717,095000,2880570,4035,4035,4035,4035,0
20240717,094900,2880570,4035,4035,4035,4035,0
20240717,094800,2880570,4035,4035,4035,4035,20
20240717,094700,2799870,4035,4035,4035,4035,1
20240717,094600,2795835,4035,4035,4035,4035,50
20240717,094500,2594085,4035,4035,4035,4035,0
20240717,094400,2594085,4035,4035,4035,4035,0
20240717,094300,2594085,4035,4035,4035,4035,0
20240717,094200,2594085,4035,4035,4035,4035,0
20240717,094100,2594085,4035,4035,4035,4035,6
20240717,094000,2569875,4040,4040,4040,4040,0
20240717,093900,2569875,4040,4040,4040,4040,0
20240717,093800,2569875,4040,4040,4040,4040,0
20240717,093700,2569875,4040,4040,4040,4040,0
20240717,093600,2569875,4040,4040,4040,4040,0
20240717,093500,2569875,4040,4040,4040,4040,0
20240717,093400,2569875,4040,4040,4040,4040,0
20240717,093300,2569875,4040,4040,4040,4040,1
20240717,093200,2565835,4040,4040,4040,4040,0
20240717,093100,2565835,4040,4040,4040,4040,0
20240717,093000,2565835,4040,4040,4040,4040,0
20240717,092900,2565835,4040,4040,4040,4040,0
20240717,092800,2565835,4040,4040,4040,4040,0
20240717,092700,2565835,4040,4040,4040,4040,104
20240717,092600,2145675,4040,4040,4040,4040,1
20240717,092500,2141635,4040,4040,4040,4040,0
20240717,092400,2141635,4040,4040,4040,4040,0
20240717,092300,2141635,4040,4040,4040,4040,0
20240717,092200,2141635,4040,4020,4040,4000,345
20240717,092100,759460,4030,4030,4030,4030,6
20240717,092000,735280,4040,4040,4040,4040,0
20240717,091900,735280,4040,4040,4040,4040,0
20240717,091800,735280,4040,4040,4040,4040,3
20240717,091700,723160,4040,4040,4040,4040,0
20240717,091600,723160,4040,4040,4040,4040,0
20240717,091500,723160,4040,4040,4040,4040,0
20240717,091400,723160,4040,4040,4040,4040,1
20240717,091300,719120,4040,4040,4040,4040,0
20240717,091200,719120,4040,4040,4040,4040,100
20240717,091100,315120,4040,4040,4040,4040,0
20240717,091000,315120,4040,4040,4040,4040,0
20240717,090900,315120,4040,4040,4040,4040,0
20240717,090800,315120,4040,4040,4040,4040,0
20240717,090700,315120,4040,4040,4040,4040,0
20240717,090600,315120,4040,4040,4040,4040,0
20240717,090500,315120,4040,4040,4040,4040,0
20240717,090400,315120,4040,4040,4040,4040,0
20240717,090300,315120,4040,4040,4040,4040,46
20240717,090200,129280,4040,4040,4040,4040,0
20240717,090100,129280,4040,4040,4040,4040,0
20240717,090000,129280,4040,4040,4040,4040,32