KissMeData/354390/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,211100,4695800,5400,5400,5400,5400,15
20240718,211000,4695800,5400,5400,5400,5400,0
20240718,210900,4695800,5400,5400,5400,5400,0
20240718,210800,4695800,5400,5400,5400,5400,0
20240718,210700,4695800,5400,5400,5400,5400,0
20240718,210600,4695800,5400,5400,5400,5400,0
20240718,210500,4695800,5400,5400,5400,5400,0
20240718,210400,4695800,5400,5400,5400,5400,0
20240718,210300,4695800,5400,5400,5400,5400,0
20240718,210200,4695800,5400,5400,5400,5400,0
20240718,210100,4695800,5400,5400,5400,5400,0
20240718,210000,4695800,5400,5400,5400,5400,0
20240718,205900,4695800,5400,5400,5400,5400,0
20240718,205800,4695800,5400,5400,5400,5400,0
20240718,205700,4695800,5400,5400,5400,5400,0
20240718,205600,4695800,5400,5400,5400,5400,0
20240718,205500,4695800,5400,5400,5400,5400,0
20240718,205400,4695800,5400,5400,5400,5400,0
20240718,205300,4695800,5400,5400,5400,5400,0
20240718,205200,4695800,5400,5400,5400,5400,0
20240718,205100,4695800,5400,5400,5400,5400,0
20240718,205000,4695800,5400,5400,5400,5400,0
20240718,204900,4695800,5400,5400,5400,5400,0
20240718,204800,4695800,5400,5400,5400,5400,0
20240718,204700,4695800,5400,5400,5400,5400,0
20240718,204600,4695800,5400,5400,5400,5400,0
20240718,204500,4695800,5400,5400,5400,5400,0
20240718,204400,4695800,5400,5400,5400,5400,0
20240718,204300,4695800,5400,5400,5400,5400,0
20240718,204200,4695800,5400,5400,5400,5400,0
20240718,204100,4695800,5400,5400,5400,5400,15
20240718,204000,4695800,5400,5400,5400,5400,0
20240718,203900,4695800,5400,5400,5400,5400,0
20240718,203800,4695800,5400,5400,5400,5400,0
20240718,203700,4695800,5400,5400,5400,5400,0
20240718,203600,4695800,5400,5400,5400,5400,0
20240718,203500,4695800,5400,5400,5400,5400,0
20240718,203400,4695800,5400,5400,5400,5400,0
20240718,203300,4695800,5400,5400,5400,5400,0
20240718,203200,4695800,5400,5400,5400,5400,0
20240718,203100,4695800,5400,5400,5400,5400,0
20240718,203000,4695800,5400,5400,5400,5400,0
20240718,202900,4695800,5400,5400,5400,5400,0
20240718,202800,4695800,5400,5400,5400,5400,0
20240718,202700,4695800,5400,5400,5400,5400,0
20240718,202600,4695800,5400,5400,5400,5400,0
20240718,202500,4695800,5400,5400,5400,5400,0
20240718,202400,4695800,5400,5400,5400,5400,0
20240718,202300,4695800,5400,5400,5400,5400,0
20240718,202200,4695800,5400,5400,5400,5400,0
20240718,202100,4695800,5400,5400,5400,5400,0
20240718,202000,4695800,5400,5400,5400,5400,0
20240718,201900,4695800,5400,5400,5400,5400,0
20240718,201800,4695800,5400,5400,5400,5400,0
20240718,201700,4695800,5400,5400,5400,5400,0
20240718,201600,4695800,5400,5400,5400,5400,0
20240718,201500,4695800,5400,5400,5400,5400,0
20240718,201400,4695800,5400,5400,5400,5400,0
20240718,201300,4695800,5400,5400,5400,5400,0
20240718,201200,4695800,5400,5400,5400,5400,0
20240718,201100,4695800,5400,5400,5400,5400,15
20240718,201000,4695800,5400,5400,5400,5400,0
20240718,200900,4695800,5400,5400,5400,5400,0
20240718,200800,4695800,5400,5400,5400,5400,0
20240718,200700,4695800,5400,5400,5400,5400,0
20240718,200600,4695800,5400,5400,5400,5400,0
20240718,200500,4695800,5400,5400,5400,5400,0
20240718,200400,4695800,5400,5400,5400,5400,0
20240718,200300,4695800,5400,5400,5400,5400,0
20240718,200200,4695800,5400,5400,5400,5400,0
20240718,200100,4695800,5400,5400,5400,5400,0
20240718,200000,4695800,5400,5400,5400,5400,0
20240718,195900,4695800,5400,5400,5400,5400,0
20240718,195800,4695800,5400,5400,5400,5400,0
20240718,195700,4695800,5400,5400,5400,5400,0
20240718,195600,4695800,5400,5400,5400,5400,0
20240718,195500,4695800,5400,5400,5400,5400,0
20240718,195400,4695800,5400,5400,5400,5400,0
20240718,195300,4695800,5400,5400,5400,5400,0
20240718,195200,4695800,5400,5400,5400,5400,0
20240718,195100,4695800,5400,5400,5400,5400,0
20240718,195000,4695800,5400,5400,5400,5400,0
20240718,194900,4695800,5400,5400,5400,5400,0
20240718,194800,4695800,5400,5400,5400,5400,0
20240718,194700,4695800,5400,5400,5400,5400,0
20240718,194600,4695800,5400,5400,5400,5400,0
20240718,194500,4695800,5400,5400,5400,5400,0
20240718,194400,4695800,5400,5400,5400,5400,0
20240718,194300,4695800,5400,5400,5400,5400,0
20240718,194200,4695800,5400,5400,5400,5400,0
20240718,194100,4695800,5400,5400,5400,5400,15
20240718,194000,4695800,5400,5400,5400,5400,0
20240718,193900,4695800,5400,5400,5400,5400,0
20240718,193800,4695800,5400,5400,5400,5400,0
20240718,193700,4695800,5400,5400,5400,5400,0
20240718,193600,4695800,5400,5400,5400,5400,0
20240718,193500,4695800,5400,5400,5400,5400,0
20240718,193400,4695800,5400,5400,5400,5400,0
20240718,193300,4695800,5400,5400,5400,5400,0
20240718,193200,4695800,5400,5400,5400,5400,0
20240718,193100,4695800,5400,5400,5400,5400,0
20240718,193000,4695800,5400,5400,5400,5400,0
20240718,192900,4695800,5400,5400,5400,5400,0
20240718,192800,4695800,5400,5400,5400,5400,0
20240718,192700,4695800,5400,5400,5400,5400,0
20240718,192600,4695800,5400,5400,5400,5400,0
20240718,192500,4695800,5400,5400,5400,5400,0
20240718,192400,4695800,5400,5400,5400,5400,0
20240718,192300,4695800,5400,5400,5400,5400,0
20240718,192200,4695800,5400,5400,5400,5400,0
20240718,192100,4695800,5400,5400,5400,5400,0
20240718,192000,4695800,5400,5400,5400,5400,0
20240718,191900,4695800,5400,5400,5400,5400,0
20240718,191800,4695800,5400,5400,5400,5400,0
20240718,191700,4695800,5400,5400,5400,5400,0
20240718,191600,4695800,5400,5400,5400,5400,0
20240718,191500,4695800,5400,5400,5400,5400,0
20240718,191400,4695800,5400,5400,5400,5400,0
20240718,191300,4695800,5400,5400,5400,5400,0
20240718,191200,4695800,5400,5400,5400,5400,0
20240718,191100,4695800,5400,5400,5400,5400,15
20240718,191000,4695800,5400,5400,5400,5400,0
20240718,190900,4695800,5400,5400,5400,5400,0
20240718,190800,4695800,5400,5400,5400,5400,0
20240718,190700,4695800,5400,5400,5400,5400,0
20240718,190600,4695800,5400,5400,5400,5400,0
20240718,190500,4695800,5400,5400,5400,5400,0
20240718,190400,4695800,5400,5400,5400,5400,0
20240718,190300,4695800,5400,5400,5400,5400,0
20240718,190200,4695800,5400,5400,5400,5400,0
20240718,190100,4695800,5400,5400,5400,5400,0
20240718,190000,4695800,5400,5400,5400,5400,0
20240718,185900,4695800,5400,5400,5400,5400,0
20240718,185800,4695800,5400,5400,5400,5400,0
20240718,185700,4695800,5400,5400,5400,5400,0
20240718,185600,4695800,5400,5400,5400,5400,0
20240718,185500,4695800,5400,5400,5400,5400,0
20240718,185400,4695800,5400,5400,5400,5400,0
20240718,185300,4695800,5400,5400,5400,5400,0
20240718,185200,4695800,5400,5400,5400,5400,0
20240718,185100,4695800,5400,5400,5400,5400,0
20240718,185000,4695800,5400,5400,5400,5400,0
20240718,184900,4695800,5400,5400,5400,5400,0
20240718,184800,4695800,5400,5400,5400,5400,0
20240718,184700,4695800,5400,5400,5400,5400,0
20240718,184600,4695800,5400,5400,5400,5400,0
20240718,184500,4695800,5400,5400,5400,5400,0
20240718,184400,4695800,5400,5400,5400,5400,0
20240718,184300,4695800,5400,5400,5400,5400,0
20240718,184200,4695800,5400,5400,5400,5400,0
20240718,184100,4695800,5400,5400,5400,5400,15
20240718,184000,4695800,5400,5400,5400,5400,0
20240718,183900,4695800,5400,5400,5400,5400,0
20240718,183800,4695800,5400,5400,5400,5400,0
20240718,183700,4695800,5400,5400,5400,5400,0
20240718,183600,4695800,5400,5400,5400,5400,0
20240718,183500,4695800,5400,5400,5400,5400,0
20240718,183400,4695800,5400,5400,5400,5400,0
20240718,183300,4695800,5400,5400,5400,5400,0
20240718,183200,4695800,5400,5400,5400,5400,0
20240718,183100,4695800,5400,5400,5400,5400,0
20240718,183000,4695800,5400,5400,5400,5400,0
20240718,182900,4695800,5400,5400,5400,5400,0
20240718,182800,4695800,5400,5400,5400,5400,0
20240718,182700,4695800,5400,5400,5400,5400,0
20240718,182600,4695800,5400,5400,5400,5400,0
20240718,182500,4695800,5400,5400,5400,5400,0
20240718,182400,4695800,5400,5400,5400,5400,0
20240718,182300,4695800,5400,5400,5400,5400,0
20240718,182200,4695800,5400,5400,5400,5400,0
20240718,182100,4695800,5400,5400,5400,5400,0
20240718,182000,4695800,5400,5400,5400,5400,0
20240718,181900,4695800,5400,5400,5400,5400,0
20240718,181800,4695800,5400,5400,5400,5400,0
20240718,181700,4695800,5400,5400,5400,5400,0
20240718,181600,4695800,5400,5400,5400,5400,0
20240718,181500,4695800,5400,5400,5400,5400,0
20240718,181400,4695800,5400,5400,5400,5400,0
20240718,181300,4695800,5400,5400,5400,5400,0
20240718,181200,4695800,5400,5400,5400,5400,0
20240718,181100,4695800,5400,5400,5400,5400,15
20240718,181000,4695800,5400,5400,5400,5400,0
20240718,180900,4695800,5400,5400,5400,5400,0
20240718,180800,4695800,5400,5400,5400,5400,0
20240718,180700,4695800,5400,5400,5400,5400,0
20240718,180600,4695800,5400,5400,5400,5400,0
20240718,180500,4695800,5400,5400,5400,5400,0
20240718,180400,4695800,5400,5400,5400,5400,0
20240718,180300,4695800,5400,5400,5400,5400,0
20240718,180200,4695800,5400,5400,5400,5400,0
20240718,180100,4695800,5400,5400,5400,5400,0
20240718,180000,4695800,5400,5400,5400,5400,0
20240718,175900,4695800,5400,5400,5400,5400,0
20240718,175800,4695800,5400,5400,5400,5400,0
20240718,175700,4695800,5400,5400,5400,5400,0
20240718,175600,4695800,5400,5400,5400,5400,0
20240718,175500,4695800,5400,5400,5400,5400,0
20240718,175400,4695800,5400,5400,5400,5400,0
20240718,175300,4695800,5400,5400,5400,5400,0
20240718,175200,4695800,5400,5400,5400,5400,0
20240718,175100,4695800,5400,5400,5400,5400,0
20240718,175000,4695800,5400,5400,5400,5400,0
20240718,174900,4695800,5400,5400,5400,5400,0
20240718,174800,4695800,5400,5400,5400,5400,0
20240718,174700,4695800,5400,5400,5400,5400,0
20240718,174600,4695800,5400,5400,5400,5400,0
20240718,174500,4695800,5400,5400,5400,5400,0
20240718,174400,4695800,5400,5400,5400,5400,0
20240718,174300,4695800,5400,5400,5400,5400,0
20240718,174200,4695800,5400,5400,5400,5400,0
20240718,174100,4695800,5400,5400,5400,5400,15
20240718,174000,4695800,5400,5400,5400,5400,0
20240718,173900,4695800,5400,5400,5400,5400,0
20240718,173800,4695800,5400,5400,5400,5400,0
20240718,173700,4695800,5400,5400,5400,5400,0
20240718,173600,4695800,5400,5400,5400,5400,0
20240718,173500,4695800,5400,5400,5400,5400,0
20240718,173400,4695800,5400,5400,5400,5400,0
20240718,173300,4695800,5400,5400,5400,5400,0
20240718,173200,4695800,5400,5400,5400,5400,0
20240718,173100,4695800,5400,5400,5400,5400,0
20240718,173000,4695800,5400,5400,5400,5400,0
20240718,172900,4695800,5400,5400,5400,5400,0
20240718,172800,4695800,5400,5400,5400,5400,0
20240718,172700,4695800,5400,5400,5400,5400,0
20240718,172600,4695800,5400,5400,5400,5400,0
20240718,172500,4695800,5400,5400,5400,5400,0
20240718,172400,4695800,5400,5400,5400,5400,0
20240718,172300,4695800,5400,5400,5400,5400,0
20240718,172200,4695800,5400,5400,5400,5400,0
20240718,172100,4695800,5400,5400,5400,5400,0
20240718,172000,4695800,5400,5400,5400,5400,0
20240718,171900,4695800,5400,5400,5400,5400,0
20240718,171800,4695800,5400,5400,5400,5400,0
20240718,171700,4695800,5400,5400,5400,5400,0
20240718,171600,4695800,5400,5400,5400,5400,0
20240718,171500,4695800,5400,5400,5400,5400,0
20240718,171400,4695800,5400,5400,5400,5400,0
20240718,171300,4695800,5400,5400,5400,5400,0
20240718,171200,4695800,5400,5400,5400,5400,0
20240718,171100,4695800,5400,5400,5400,5400,15
20240718,171000,4695800,5400,5400,5400,5400,0
20240718,170900,4695800,5400,5400,5400,5400,0
20240718,170800,4695800,5400,5400,5400,5400,0
20240718,170700,4695800,5400,5400,5400,5400,0
20240718,170600,4695800,5400,5400,5400,5400,0
20240718,170500,4695800,5400,5400,5400,5400,0
20240718,170400,4695800,5400,5400,5400,5400,0
20240718,170300,4695800,5400,5400,5400,5400,0
20240718,170200,4695800,5400,5400,5400,5400,0
20240718,170100,4695800,5400,5400,5400,5400,0
20240718,170000,4695800,5400,5400,5400,5400,0
20240718,165900,4695800,5400,5400,5400,5400,0
20240718,165800,4695800,5400,5400,5400,5400,0
20240718,165700,4695800,5400,5400,5400,5400,0
20240718,165600,4695800,5400,5400,5400,5400,0
20240718,165500,4695800,5400,5400,5400,5400,0
20240718,165400,4695800,5400,5400,5400,5400,0
20240718,165300,4695800,5400,5400,5400,5400,0
20240718,165200,4695800,5400,5400,5400,5400,0
20240718,165100,4695800,5400,5400,5400,5400,0
20240718,165000,4695800,5400,5400,5400,5400,0
20240718,164900,4695800,5400,5400,5400,5400,0
20240718,164800,4695800,5400,5400,5400,5400,0
20240718,164700,4695800,5400,5400,5400,5400,0
20240718,164600,4695800,5400,5400,5400,5400,0
20240718,164500,4695800,5400,5400,5400,5400,0
20240718,164400,4695800,5400,5400,5400,5400,0
20240718,164300,4695800,5400,5400,5400,5400,0
20240718,164200,4695800,5400,5400,5400,5400,0
20240718,164100,4695800,5400,5400,5400,5400,15
20240718,164000,4695800,5400,5400,5400,5400,0
20240718,163900,4695800,5400,5400,5400,5400,0
20240718,163800,4695800,5400,5400,5400,5400,0
20240718,163700,4695800,5400,5400,5400,5400,0
20240718,163600,4695800,5400,5400,5400,5400,0
20240718,163500,4695800,5400,5400,5400,5400,0
20240718,163400,4695800,5400,5400,5400,5400,0
20240718,163300,4695800,5400,5400,5400,5400,0
20240718,163200,4695800,5400,5400,5400,5400,0
20240718,163100,4695800,5400,5400,5400,5400,0
20240718,163000,4695800,5400,5400,5400,5400,0
20240718,162900,4695800,5400,5400,5400,5400,0
20240718,162800,4695800,5400,5400,5400,5400,0
20240718,162700,4695800,5400,5400,5400,5400,0
20240718,162600,4695800,5400,5400,5400,5400,0
20240718,162500,4695800,5400,5400,5400,5400,0
20240718,162400,4695800,5400,5400,5400,5400,0
20240718,162300,4695800,5400,5400,5400,5400,0
20240718,162200,4695800,5400,5400,5400,5400,0
20240718,162100,4695800,5400,5400,5400,5400,0
20240718,162000,4695800,5400,5400,5400,5400,0
20240718,161900,4695800,5400,5400,5400,5400,0
20240718,161800,4695800,5400,5400,5400,5400,0
20240718,161700,4695800,5400,5400,5400,5400,0
20240718,161600,4695800,5400,5400,5400,5400,0
20240718,161500,4695800,5400,5400,5400,5400,0
20240718,161400,4695800,5400,5400,5400,5400,0
20240718,161300,4695800,5400,5400,5400,5400,0
20240718,161200,4695800,5400,5400,5400,5400,0
20240718,161100,4695800,5400,5400,5400,5400,15
20240718,161000,4695800,5400,5400,5400,5400,0
20240718,160900,4695800,5400,5400,5400,5400,0
20240718,160800,4695800,5400,5400,5400,5400,0
20240718,160700,4695800,5400,5400,5400,5400,0
20240718,160600,4695800,5400,5400,5400,5400,0
20240718,160500,4695800,5400,5400,5400,5400,0
20240718,160400,4695800,5400,5400,5400,5400,0
20240718,160300,4695800,5400,5400,5400,5400,0
20240718,160200,4695800,5400,5400,5400,5400,0
20240718,160100,4695800,5400,5400,5400,5400,0
20240718,160000,4695800,5400,5400,5400,5400,0
20240718,155900,4695800,5400,5400,5400,5400,0
20240718,155800,4695800,5400,5400,5400,5400,0
20240718,155700,4695800,5400,5400,5400,5400,0
20240718,155600,4695800,5400,5400,5400,5400,0
20240718,155500,4695800,5400,5400,5400,5400,0
20240718,155400,4695800,5400,5400,5400,5400,0
20240718,155300,4695800,5400,5400,5400,5400,0
20240718,155200,4695800,5400,5400,5400,5400,0
20240718,155100,4695800,5400,5400,5400,5400,0
20240718,155000,4695800,5400,5400,5400,5400,0
20240718,154900,4695800,5400,5400,5400,5400,0
20240718,154800,4695800,5400,5400,5400,5400,0
20240718,154700,4695800,5400,5400,5400,5400,0
20240718,154600,4695800,5400,5400,5400,5400,0
20240718,154500,4695800,5400,5400,5400,5400,0
20240718,154400,4695800,5400,5400,5400,5400,0
20240718,154300,4695800,5400,5400,5400,5400,0
20240718,154200,4695800,5400,5400,5400,5400,0
20240718,154100,4695800,5400,5400,5400,5400,15
20240718,154000,4695800,5400,5400,5400,5400,0
20240718,153900,4695800,5400,5400,5400,5400,0
20240718,153800,4695800,5400,5400,5400,5400,0
20240718,153700,4695800,5400,5400,5400,5400,0
20240718,153600,4695800,5400,5400,5400,5400,0
20240718,153500,4695800,5400,5400,5400,5400,0
20240718,153400,4695800,5400,5400,5400,5400,0
20240718,153300,4695800,5400,5400,5400,5400,0
20240718,153200,4695800,5400,5400,5400,5400,0
20240718,153100,4695800,5400,5400,5400,5400,0
20240718,153000,4695800,5400,5400,5400,5400,15
20240718,152900,4614800,5600,5600,5600,5600,0
20240718,152800,4614800,5600,5600,5600,5600,0
20240718,152700,4614800,5600,5600,5600,5600,0
20240718,152600,4614800,5600,5600,5600,5600,0
20240718,152500,4614800,5600,5600,5600,5600,0
20240718,152400,4614800,5600,5600,5600,5600,0
20240718,152300,4614800,5600,5600,5600,5600,0
20240718,152200,4614800,5600,5600,5600,5600,0
20240718,152100,4614800,5600,5600,5600,5600,0
20240718,152000,4614800,5600,5600,5600,5600,0
20240718,151900,4614800,5600,5600,5600,5600,0
20240718,151800,4614800,5600,5600,5600,5600,0
20240718,151700,4614800,5600,5600,5600,5600,0
20240718,151600,4614800,5600,5600,5600,5600,0
20240718,151500,4614800,5600,5600,5600,5600,0
20240718,151400,4614800,5600,5600,5600,5600,0
20240718,151300,4614800,5600,5600,5600,5600,0
20240718,151200,4614800,5600,5600,5600,5600,0
20240718,151100,4614800,5600,5600,5600,5600,0
20240718,151000,4614800,5600,5600,5600,5600,0
20240718,150900,4614800,5600,5600,5600,5600,0
20240718,150800,4614800,5600,5600,5600,5600,0
20240718,150700,4614800,5600,5600,5600,5600,0
20240718,150600,4614800,5600,5600,5600,5600,0
20240718,150500,4614800,5600,5600,5600,5600,0
20240718,150400,4614800,5600,5600,5600,5600,0
20240718,150300,4614800,5600,5600,5600,5600,0
20240718,150200,4614800,5600,5600,5600,5600,0
20240718,150100,4614800,5600,5600,5600,5600,0
20240718,150000,4614800,5600,5600,5600,5600,0
20240718,145900,4614800,5600,5600,5600,5600,0
20240718,145800,4614800,5600,5600,5600,5600,0
20240718,145700,4614800,5600,5600,5600,5600,0
20240718,145600,4614800,5600,5600,5600,5600,0
20240718,145500,4614800,5600,5600,5600,5600,0
20240718,145400,4614800,5600,5600,5600,5600,0
20240718,145300,4614800,5600,5600,5600,5600,0
20240718,145200,4614800,5600,5600,5600,5600,0
20240718,145100,4614800,5600,5600,5600,5600,0
20240718,145000,4614800,5600,5600,5600,5600,0
20240718,144900,4614800,5600,5600,5600,5600,0
20240718,144800,4614800,5600,5600,5600,5600,0
20240718,144700,4614800,5600,5600,5600,5600,0
20240718,144600,4614800,5600,5590,5600,5590,11
20240718,144500,4553280,5590,5590,5590,5590,0
20240718,144400,4553280,5590,5590,5590,5590,0
20240718,144300,4553280,5590,5590,5590,5590,0
20240718,144200,4553280,5590,5590,5590,5590,0
20240718,144100,4553280,5590,5590,5590,5590,0
20240718,144000,4553280,5590,5590,5590,5590,0
20240718,143900,4553280,5590,5590,5590,5590,0
20240718,143800,4553280,5590,5590,5590,5590,0
20240718,143700,4553280,5590,5590,5590,5590,0
20240718,143600,4553280,5590,5590,5590,5590,0
20240718,143500,4553280,5590,5590,5590,5590,0
20240718,143400,4553280,5590,5590,5590,5590,0
20240718,143300,4553280,5590,5590,5590,5590,0
20240718,143200,4553280,5590,5590,5590,5590,0
20240718,143100,4553280,5590,5590,5590,5590,0
20240718,143000,4553280,5590,5590,5590,5590,0
20240718,142900,4553280,5590,5590,5590,5590,0
20240718,142800,4553280,5590,5590,5590,5590,0
20240718,142700,4553280,5590,5590,5590,5590,0
20240718,142600,4553280,5590,5590,5590,5590,0
20240718,142500,4553280,5590,5590,5590,5590,0
20240718,142400,4553280,5590,5590,5590,5590,0
20240718,142300,4553280,5590,5590,5590,5590,0
20240718,142200,4553280,5590,5590,5590,5590,0
20240718,142100,4553280,5590,5590,5590,5590,0
20240718,142000,4553280,5590,5590,5590,5590,0
20240718,141900,4553280,5590,5590,5590,5590,0
20240718,141800,4553280,5590,5590,5590,5590,0
20240718,141700,4553280,5590,5590,5590,5590,0
20240718,141600,4553280,5590,5590,5590,5590,0
20240718,141500,4553280,5590,5590,5590,5590,0
20240718,141400,4553280,5590,5590,5590,5590,0
20240718,141300,4553280,5590,5590,5590,5590,0
20240718,141200,4553280,5590,5590,5590,5590,0
20240718,141100,4553280,5590,5590,5590,5590,0
20240718,141000,4553280,5590,5590,5590,5590,0
20240718,140900,4553280,5590,5590,5590,5590,0
20240718,140800,4553280,5590,5590,5590,5590,0
20240718,140700,4553280,5590,5590,5590,5590,0
20240718,140600,4553280,5590,5590,5590,5590,1
20240718,140500,4547690,5360,5360,5360,5360,0
20240718,140400,4547690,5360,5360,5360,5360,0
20240718,140300,4547690,5360,5360,5360,5360,0
20240718,140200,4547690,5360,5360,5360,5360,0
20240718,140100,4547690,5360,5360,5360,5360,0
20240718,140000,4547690,5360,5360,5360,5360,0
20240718,135900,4547690,5360,5360,5360,5360,0
20240718,135800,4547690,5360,5360,5360,5360,0
20240718,135700,4547690,5360,5360,5360,5360,0
20240718,135600,4547690,5360,5360,5360,5360,0
20240718,135500,4547690,5360,5360,5360,5360,0
20240718,135400,4547690,5360,5360,5360,5360,0
20240718,135300,4547690,5360,5360,5360,5360,0
20240718,135200,4547690,5360,5360,5360,5360,0
20240718,135100,4547690,5360,5360,5360,5360,0
20240718,135000,4547690,5360,5360,5360,5360,0
20240718,134900,4547690,5360,5360,5360,5360,0
20240718,134800,4547690,5360,5360,5360,5360,0
20240718,134700,4547690,5360,5360,5360,5360,0
20240718,134600,4547690,5360,5360,5360,5360,0
20240718,134500,4547690,5360,5360,5360,5360,0
20240718,134400,4547690,5360,5360,5360,5360,0
20240718,134300,4547690,5360,5360,5360,5360,0
20240718,134200,4547690,5360,5360,5360,5360,0
20240718,134100,4547690,5360,5360,5360,5360,0
20240718,134000,4547690,5360,5360,5360,5360,0
20240718,133900,4547690,5360,5360,5360,5360,0
20240718,133800,4547690,5360,5360,5360,5360,0
20240718,133700,4547690,5360,5360,5360,5360,0
20240718,133600,4547690,5360,5360,5360,5360,0
20240718,133500,4547690,5360,5360,5360,5360,0
20240718,133400,4547690,5360,5360,5360,5360,0
20240718,133300,4547690,5360,5360,5360,5360,0
20240718,133200,4547690,5360,5360,5360,5360,0
20240718,133100,4547690,5360,5360,5360,5360,0
20240718,133000,4547690,5360,5360,5360,5360,0
20240718,132900,4547690,5360,5360,5360,5360,0
20240718,132800,4547690,5360,5370,5370,5360,12
20240718,132700,4483360,5360,5360,5360,5360,0
20240718,132600,4483360,5360,5360,5360,5360,0
20240718,132500,4483360,5360,5360,5360,5360,0
20240718,132400,4483360,5360,5360,5360,5360,0
20240718,132300,4483360,5360,5360,5360,5360,0
20240718,132200,4483360,5360,5360,5360,5360,0
20240718,132100,4483360,5360,5360,5360,5360,0
20240718,132000,4483360,5360,5360,5360,5360,0
20240718,131900,4483360,5360,5360,5360,5360,0
20240718,131800,4483360,5360,5360,5360,5360,0
20240718,131700,4483360,5360,5360,5360,5360,0
20240718,131600,4483360,5360,5360,5360,5360,0
20240718,131500,4483360,5360,5360,5360,5360,0
20240718,131400,4483360,5360,5360,5360,5360,0
20240718,131300,4483360,5360,5360,5360,5360,0
20240718,131200,4483360,5360,5360,5360,5360,0
20240718,131100,4483360,5360,5360,5360,5360,0
20240718,131000,4483360,5360,5360,5360,5360,0
20240718,130900,4483360,5360,5360,5360,5360,0
20240718,130800,4483360,5360,5360,5360,5360,0
20240718,130700,4483360,5360,5360,5360,5360,0
20240718,130600,4483360,5360,5360,5360,5360,0
20240718,130500,4483360,5360,5360,5360,5360,0
20240718,130400,4483360,5360,5360,5360,5360,0
20240718,130300,4483360,5360,5360,5360,5360,0
20240718,130200,4483360,5360,5360,5360,5360,0
20240718,130100,4483360,5360,5360,5360,5360,0
20240718,130000,4483360,5360,5360,5360,5360,60
20240718,125900,4161760,5360,5360,5360,5360,0
20240718,125800,4161760,5360,5360,5360,5360,0
20240718,125700,4161760,5360,5360,5360,5360,0
20240718,125600,4161760,5360,5360,5360,5360,0
20240718,125500,4161760,5360,5360,5360,5360,0
20240718,125400,4161760,5360,5360,5360,5360,0
20240718,125300,4161760,5360,5360,5360,5360,0
20240718,125200,4161760,5360,5360,5360,5360,0
20240718,125100,4161760,5360,5360,5360,5360,0
20240718,125000,4161760,5360,5360,5360,5360,0
20240718,124900,4161760,5360,5360,5360,5360,0
20240718,124800,4161760,5360,5360,5360,5360,0
20240718,124700,4161760,5360,5360,5360,5360,0
20240718,124600,4161760,5360,5360,5360,5360,16
20240718,124500,4076000,5360,5360,5360,5360,0
20240718,124400,4076000,5360,5360,5360,5360,0
20240718,124300,4076000,5360,5360,5360,5360,158
20240718,124200,3229120,5360,5360,5360,5360,0
20240718,124100,3229120,5360,5360,5360,5360,0
20240718,124000,3229120,5360,5360,5360,5360,0
20240718,123900,3229120,5360,5360,5360,5360,0
20240718,123800,3229120,5360,5360,5360,5360,0
20240718,123700,3229120,5360,5360,5360,5360,0
20240718,123600,3229120,5360,5380,5380,5360,66
20240718,123500,2874540,5380,5380,5380,5380,0
20240718,123400,2874540,5380,5380,5380,5380,0
20240718,123300,2874540,5380,5380,5380,5380,0
20240718,123200,2874540,5380,5380,5380,5380,0
20240718,123100,2874540,5380,5380,5380,5380,0
20240718,123000,2874540,5380,5380,5380,5380,0
20240718,122900,2874540,5380,5380,5380,5380,0
20240718,122800,2874540,5380,5380,5380,5380,0
20240718,122700,2874540,5380,5380,5380,5380,10
20240718,122600,2820740,5400,5400,5400,5400,0
20240718,122500,2820740,5400,5400,5400,5400,0
20240718,122400,2820740,5400,5400,5400,5400,0
20240718,122300,2820740,5400,5400,5400,5400,0
20240718,122200,2820740,5400,5400,5400,5400,0
20240718,122100,2820740,5400,5400,5400,5400,0
20240718,122000,2820740,5400,5400,5400,5400,0
20240718,121900,2820740,5400,5400,5400,5400,0
20240718,121800,2820740,5400,5400,5400,5400,0
20240718,121700,2820740,5400,5400,5400,5400,0
20240718,121600,2820740,5400,5400,5400,5400,0
20240718,121500,2820740,5400,5400,5400,5400,0
20240718,121400,2820740,5400,5400,5400,5400,0
20240718,121300,2820740,5400,5400,5400,5400,0
20240718,121200,2820740,5400,5400,5400,5400,0
20240718,121100,2820740,5400,5400,5400,5400,0
20240718,121000,2820740,5400,5400,5400,5400,0
20240718,120900,2820740,5400,5400,5400,5400,0
20240718,120800,2820740,5400,5400,5400,5400,0
20240718,120700,2820740,5400,5400,5400,5400,0
20240718,120600,2820740,5400,5400,5400,5400,0
20240718,120500,2820740,5400,5400,5400,5400,0
20240718,120400,2820740,5400,5400,5400,5400,0
20240718,120300,2820740,5400,5400,5400,5400,0
20240718,120200,2820740,5400,5400,5400,5400,0
20240718,120100,2820740,5400,5400,5400,5400,0
20240718,120000,2820740,5400,5400,5400,5400,0
20240718,115900,2820740,5400,5400,5400,5400,0
20240718,115800,2820740,5400,5400,5400,5400,0
20240718,115700,2820740,5400,5400,5400,5400,0
20240718,115600,2820740,5400,5400,5400,5400,0
20240718,115500,2820740,5400,5400,5400,5400,0
20240718,115400,2820740,5400,5400,5400,5400,0
20240718,115300,2820740,5400,5400,5400,5400,0
20240718,115200,2820740,5400,5400,5400,5400,0
20240718,115100,2820740,5400,5400,5400,5400,0
20240718,115000,2820740,5400,5400,5400,5400,0
20240718,114900,2820740,5400,5400,5400,5400,0
20240718,114800,2820740,5400,5400,5400,5400,0
20240718,114700,2820740,5400,5400,5400,5400,0
20240718,114600,2820740,5400,5400,5400,5400,0
20240718,114500,2820740,5400,5400,5400,5400,0
20240718,114400,2820740,5400,5400,5400,5400,0
20240718,114300,2820740,5400,5400,5400,5400,0
20240718,114200,2820740,5400,5400,5400,5400,0
20240718,114100,2820740,5400,5400,5400,5400,0
20240718,114000,2820740,5400,5400,5400,5400,0
20240718,113900,2820740,5400,5400,5400,5400,0
20240718,113800,2820740,5400,5400,5400,5400,0
20240718,113700,2820740,5400,5400,5400,5400,0
20240718,113600,2820740,5400,5400,5400,5400,0
20240718,113500,2820740,5400,5400,5400,5400,0
20240718,113400,2820740,5400,5400,5400,5400,0
20240718,113300,2820740,5400,5400,5400,5400,0
20240718,113200,2820740,5400,5400,5400,5400,0
20240718,113100,2820740,5400,5400,5400,5400,0
20240718,113000,2820740,5400,5400,5400,5400,0
20240718,112900,2820740,5400,5400,5400,5400,0
20240718,112800,2820740,5400,5400,5400,5400,0
20240718,112700,2820740,5400,5400,5400,5400,0
20240718,112600,2820740,5400,5400,5400,5400,0
20240718,112500,2820740,5400,5400,5400,5400,0
20240718,112400,2820740,5400,5400,5400,5400,0
20240718,112300,2820740,5400,5400,5400,5400,0
20240718,112200,2820740,5400,5400,5400,5400,0
20240718,112100,2820740,5400,5400,5400,5400,0
20240718,112000,2820740,5400,5400,5400,5400,0
20240718,111900,2820740,5400,5400,5400,5400,0
20240718,111800,2820740,5400,5400,5400,5400,0
20240718,111700,2820740,5400,5400,5400,5400,0
20240718,111600,2820740,5400,5400,5400,5400,0
20240718,111500,2820740,5400,5400,5400,5400,0
20240718,111400,2820740,5400,5400,5400,5400,0
20240718,111300,2820740,5400,5400,5400,5400,0
20240718,111200,2820740,5400,5400,5400,5400,0
20240718,111100,2820740,5400,5400,5400,5400,0
20240718,111000,2820740,5400,5400,5400,5400,0
20240718,110900,2820740,5400,5400,5400,5400,0
20240718,110800,2820740,5400,5400,5400,5400,0
20240718,110700,2820740,5400,5400,5400,5400,0
20240718,110600,2820740,5400,5400,5400,5400,0
20240718,110500,2820740,5400,5400,5400,5400,0
20240718,110400,2820740,5400,5400,5400,5400,0
20240718,110300,2820740,5400,5400,5400,5400,0
20240718,110200,2820740,5400,5400,5400,5400,0
20240718,110100,2820740,5400,5400,5400,5400,0
20240718,110000,2820740,5400,5400,5400,5400,0
20240718,105900,2820740,5400,5400,5400,5400,0
20240718,105800,2820740,5400,5400,5400,5400,0
20240718,105700,2820740,5400,5400,5400,5400,0
20240718,105600,2820740,5400,5400,5400,5400,0
20240718,105500,2820740,5400,5400,5400,5400,0
20240718,105400,2820740,5400,5400,5400,5400,0
20240718,105300,2820740,5400,5400,5400,5400,0
20240718,105200,2820740,5400,5400,5400,5400,0
20240718,105100,2820740,5400,5400,5400,5400,0
20240718,105000,2820740,5400,5400,5400,5400,0
20240718,104900,2820740,5400,5400,5400,5400,0
20240718,104800,2820740,5400,5400,5400,5400,19
20240718,104700,2718140,5400,5400,5400,5400,0
20240718,104600,2718140,5400,5400,5400,5400,0
20240718,104500,2718140,5400,5400,5400,5400,0
20240718,104400,2718140,5400,5400,5400,5400,0
20240718,104300,2718140,5400,5400,5400,5400,0
20240718,104200,2718140,5400,5400,5400,5400,0
20240718,104100,2718140,5400,5400,5400,5400,0
20240718,104000,2718140,5400,5400,5400,5400,0
20240718,103900,2718140,5400,5400,5400,5400,0
20240718,103800,2718140,5400,5400,5400,5400,0
20240718,103700,2718140,5400,5400,5400,5400,0
20240718,103600,2718140,5400,5400,5400,5400,1
20240718,103500,2712740,5400,5400,5400,5400,0
20240718,103400,2712740,5400,5400,5400,5400,0
20240718,103300,2712740,5400,5400,5400,5400,0
20240718,103200,2712740,5400,5400,5400,5400,0
20240718,103100,2712740,5400,5400,5400,5400,0
20240718,103000,2712740,5400,5400,5400,5400,0
20240718,102900,2712740,5400,5400,5400,5400,0
20240718,102800,2712740,5400,5400,5400,5400,0
20240718,102700,2712740,5400,5400,5400,5400,0
20240718,102600,2712740,5400,5400,5400,5400,0
20240718,102500,2712740,5400,5400,5400,5400,0
20240718,102400,2712740,5400,5400,5400,5400,388
20240718,102300,617540,5400,5400,5400,5400,10
20240718,102200,563540,5390,5390,5390,5390,10
20240718,102100,509640,5390,5390,5390,5390,0
20240718,102000,509640,5390,5390,5390,5390,10
20240718,101900,455740,5390,5390,5390,5390,0
20240718,101800,455740,5390,5390,5390,5390,0
20240718,101700,455740,5390,5390,5390,5390,0
20240718,101600,455740,5390,5390,5390,5390,0
20240718,101500,455740,5390,5390,5390,5390,0
20240718,101400,455740,5390,5390,5390,5390,0
20240718,101300,455740,5390,5390,5390,5390,0
20240718,101200,455740,5390,5390,5390,5390,0
20240718,101100,455740,5390,5390,5390,5390,0
20240718,101000,455740,5390,5390,5390,5390,0
20240718,100900,455740,5390,5390,5390,5390,0
20240718,100800,455740,5390,5390,5390,5390,5
20240718,100700,428790,5390,5390,5390,5390,17
20240718,100600,337160,5380,5380,5380,5380,0
20240718,100500,337160,5380,5380,5380,5380,0
20240718,100400,337160,5380,5380,5380,5380,0
20240718,100300,337160,5380,5380,5380,5380,0
20240718,100200,337160,5380,5380,5380,5380,0
20240718,100100,337160,5380,5380,5380,5380,0
20240718,100000,337160,5380,5380,5380,5380,0
20240718,095900,337160,5380,5380,5380,5380,0
20240718,095800,337160,5380,5380,5380,5380,0
20240718,095700,337160,5380,5380,5380,5380,6
20240718,095600,304880,5390,5390,5390,5390,0
20240718,095500,304880,5390,5390,5390,5390,0
20240718,095400,304880,5390,5390,5390,5390,0
20240718,095300,304880,5390,5390,5390,5390,0
20240718,095200,304880,5390,5390,5390,5390,0
20240718,095100,304880,5390,5390,5390,5390,0
20240718,095000,304880,5390,5390,5390,5390,0
20240718,094900,304880,5390,5390,5390,5390,0
20240718,094800,304880,5390,5390,5390,5390,0
20240718,094700,304880,5390,5390,5390,5390,0
20240718,094600,304880,5390,5390,5390,5390,0
20240718,094500,304880,5390,5390,5390,5390,0
20240718,094400,304880,5390,5390,5390,5390,0
20240718,094300,304880,5390,5390,5390,5390,0
20240718,094200,304880,5390,5390,5390,5390,0
20240718,094100,304880,5390,5390,5390,5390,0
20240718,094000,304880,5390,5390,5390,5390,7
20240718,093900,267150,5390,5390,5390,5390,5
20240718,093800,240200,5390,5390,5390,5390,20
20240718,093700,132400,5400,5400,5400,5400,0
20240718,093600,132400,5400,5400,5400,5400,0
20240718,093500,132400,5400,5400,5400,5400,0
20240718,093400,132400,5400,5400,5400,5400,0
20240718,093300,132400,5400,5400,5400,5400,0
20240718,093200,132400,5400,5400,5400,5400,0
20240718,093100,132400,5400,5400,5400,5400,0
20240718,093000,132400,5400,5400,5400,5400,0
20240718,092900,132400,5400,5400,5400,5400,0
20240718,092800,132400,5400,5400,5400,5400,0
20240718,092700,132400,5400,5400,5400,5400,0
20240718,092600,132400,5400,5400,5400,5400,0
20240718,092500,132400,5400,5400,5400,5400,0
20240718,092400,132400,5400,5400,5400,5400,0
20240718,092300,132400,5400,5400,5400,5400,0
20240718,092200,132400,5400,5400,5400,5400,0
20240718,092100,132400,5400,5400,5400,5400,2
20240718,092000,121600,5460,5460,5460,5460,0
20240718,091900,121600,5460,5460,5460,5460,0
20240718,091800,121600,5460,5460,5460,5460,0
20240718,091700,121600,5460,5460,5460,5460,0
20240718,091600,121600,5460,5460,5460,5460,0
20240718,091500,121600,5460,5460,5460,5460,0
20240718,091400,121600,5460,5460,5460,5460,0
20240718,091300,121600,5460,5460,5460,5460,10
20240718,091200,67000,5580,5580,5580,5580,0
20240718,091100,67000,5580,5580,5580,5580,0
20240718,091000,67000,5580,5580,5580,5580,10
20240718,090900,11200,5600,5600,5600,5600,0
20240718,090800,11200,5600,5600,5600,5600,0
20240718,090700,11200,5600,5600,5600,5600,0
20240718,090600,11200,5600,5600,5600,5600,0
20240718,090500,11200,5600,5600,5600,5600,0
20240718,090400,11200,5600,5600,5600,5600,0
20240718,090300,11200,5600,5600,5600,5600,2
20240718,090200,0,5590,5590,5590,5590,0
20240718,090100,0,5590,5590,5590,5590,0
20240718,090000,0,5590,5590,5590,5590,0