KissMeData/080470/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195200,31463310,4450,4450,4450,4450,106
20240618,195100,31463310,4450,4450,4450,4450,0
20240618,195000,31463310,4450,4450,4450,4450,0
20240618,194900,31463310,4450,4450,4450,4450,0
20240618,194800,31463310,4450,4450,4450,4450,0
20240618,194700,31463310,4450,4450,4450,4450,0
20240618,194600,31463310,4450,4450,4450,4450,0
20240618,194500,31463310,4450,4450,4450,4450,0
20240618,194400,31463310,4450,4450,4450,4450,0
20240618,194300,31463310,4450,4450,4450,4450,0
20240618,194200,31463310,4450,4450,4450,4450,0
20240618,194100,31463310,4450,4450,4450,4450,0
20240618,194000,31463310,4450,4450,4450,4450,0
20240618,193900,31463310,4450,4450,4450,4450,0
20240618,193800,31463310,4450,4450,4450,4450,0
20240618,193700,31463310,4450,4450,4450,4450,0
20240618,193600,31463310,4450,4450,4450,4450,0
20240618,193500,31463310,4450,4450,4450,4450,0
20240618,193400,31463310,4450,4450,4450,4450,0
20240618,193300,31463310,4450,4450,4450,4450,0
20240618,193200,31463310,4450,4450,4450,4450,0
20240618,193100,31463310,4450,4450,4450,4450,0
20240618,193000,31463310,4450,4450,4450,4450,0
20240618,192900,31463310,4450,4450,4450,4450,0
20240618,192800,31463310,4450,4450,4450,4450,0
20240618,192700,31463310,4450,4450,4450,4450,0
20240618,192600,31463310,4450,4450,4450,4450,0
20240618,192500,31463310,4450,4450,4450,4450,0
20240618,192400,31463310,4450,4450,4450,4450,0
20240618,192300,31463310,4450,4450,4450,4450,0
20240618,192200,31463310,4450,4450,4450,4450,106
20240618,192100,31463310,4450,4450,4450,4450,0
20240618,192000,31463310,4450,4450,4450,4450,0
20240618,191900,31463310,4450,4450,4450,4450,0
20240618,191800,31463310,4450,4450,4450,4450,0
20240618,191700,31463310,4450,4450,4450,4450,0
20240618,191600,31463310,4450,4450,4450,4450,0
20240618,191500,31463310,4450,4450,4450,4450,0
20240618,191400,31463310,4450,4450,4450,4450,0
20240618,191300,31463310,4450,4450,4450,4450,0
20240618,191200,31463310,4450,4450,4450,4450,0
20240618,191100,31463310,4450,4450,4450,4450,0
20240618,191000,31463310,4450,4450,4450,4450,0
20240618,190900,31463310,4450,4450,4450,4450,0
20240618,190800,31463310,4450,4450,4450,4450,0
20240618,190700,31463310,4450,4450,4450,4450,0
20240618,190600,31463310,4450,4450,4450,4450,0
20240618,190500,31463310,4450,4450,4450,4450,0
20240618,190400,31463310,4450,4450,4450,4450,0
20240618,190300,31463310,4450,4450,4450,4450,0
20240618,190200,31463310,4450,4450,4450,4450,0
20240618,190100,31463310,4450,4450,4450,4450,0
20240618,190000,31463310,4450,4450,4450,4450,0
20240618,185900,31463310,4450,4450,4450,4450,0
20240618,185800,31463310,4450,4450,4450,4450,0
20240618,185700,31463310,4450,4450,4450,4450,0
20240618,185600,31463310,4450,4450,4450,4450,0
20240618,185500,31463310,4450,4450,4450,4450,0
20240618,185400,31463310,4450,4450,4450,4450,0
20240618,185300,31463310,4450,4450,4450,4450,0
20240618,185200,31463310,4450,4450,4450,4450,106
20240618,185100,31463310,4450,4450,4450,4450,0
20240618,185000,31463310,4450,4450,4450,4450,0
20240618,184900,31463310,4450,4450,4450,4450,0
20240618,184800,31463310,4450,4450,4450,4450,0
20240618,184700,31463310,4450,4450,4450,4450,0
20240618,184600,31463310,4450,4450,4450,4450,0
20240618,184500,31463310,4450,4450,4450,4450,0
20240618,184400,31463310,4450,4450,4450,4450,0
20240618,184300,31463310,4450,4450,4450,4450,0
20240618,184200,31463310,4450,4450,4450,4450,0
20240618,184100,31463310,4450,4450,4450,4450,0
20240618,184000,31463310,4450,4450,4450,4450,0
20240618,183900,31463310,4450,4450,4450,4450,0
20240618,183800,31463310,4450,4450,4450,4450,0
20240618,183700,31463310,4450,4450,4450,4450,0
20240618,183600,31463310,4450,4450,4450,4450,0
20240618,183500,31463310,4450,4450,4450,4450,0
20240618,183400,31463310,4450,4450,4450,4450,0
20240618,183300,31463310,4450,4450,4450,4450,0
20240618,183200,31463310,4450,4450,4450,4450,0
20240618,183100,31463310,4450,4450,4450,4450,0
20240618,183000,31463310,4450,4450,4450,4450,0
20240618,182900,31463310,4450,4450,4450,4450,0
20240618,182800,31463310,4450,4450,4450,4450,0
20240618,182700,31463310,4450,4450,4450,4450,0
20240618,182600,31463310,4450,4450,4450,4450,0
20240618,182500,31463310,4450,4450,4450,4450,0
20240618,182400,31463310,4450,4450,4450,4450,0
20240618,182300,31463310,4450,4450,4450,4450,0
20240618,182200,31463310,4450,4450,4450,4450,106
20240618,182100,31463310,4450,4450,4450,4450,0
20240618,182000,31463310,4450,4450,4450,4450,0
20240618,181900,31463310,4450,4450,4450,4450,0
20240618,181800,31463310,4450,4450,4450,4450,0
20240618,181700,31463310,4450,4450,4450,4450,0
20240618,181600,31463310,4450,4450,4450,4450,0
20240618,181500,31463310,4450,4450,4450,4450,0
20240618,181400,31463310,4450,4450,4450,4450,0
20240618,181300,31463310,4450,4450,4450,4450,0
20240618,181200,31463310,4450,4450,4450,4450,0
20240618,181100,31463310,4450,4450,4450,4450,0
20240618,181000,31463310,4450,4450,4450,4450,0
20240618,180900,31463310,4450,4450,4450,4450,0
20240618,180800,31463310,4450,4450,4450,4450,0
20240618,180700,31463310,4450,4450,4450,4450,0
20240618,180600,31463310,4450,4450,4450,4450,0
20240618,180500,31463310,4450,4450,4450,4450,0
20240618,180400,31463310,4450,4450,4450,4450,0
20240618,180300,31463310,4450,4450,4450,4450,0
20240618,180200,31463310,4450,4450,4450,4450,0
20240618,180100,31463310,4450,4450,4450,4450,0
20240618,180000,31463310,4450,4450,4450,4450,0
20240618,175900,31463310,4450,4450,4450,4450,0
20240618,175800,31463310,4450,4450,4450,4450,0
20240618,175700,31463310,4450,4450,4450,4450,0
20240618,175600,31463310,4450,4450,4450,4450,0
20240618,175500,31463310,4450,4450,4450,4450,0
20240618,175400,31463310,4450,4450,4450,4450,0
20240618,175300,31463310,4450,4450,4450,4450,0
20240618,175200,31463310,4450,4450,4450,4450,106
20240618,175100,31463310,4450,4450,4450,4450,0
20240618,175000,31463310,4450,4450,4450,4450,0
20240618,174900,31463310,4450,4450,4450,4450,0
20240618,174800,31463310,4450,4450,4450,4450,0
20240618,174700,31463310,4450,4450,4450,4450,0
20240618,174600,31463310,4450,4450,4450,4450,0
20240618,174500,31463310,4450,4450,4450,4450,0
20240618,174400,31463310,4450,4450,4450,4450,0
20240618,174300,31463310,4450,4450,4450,4450,0
20240618,174200,31463310,4450,4450,4450,4450,0
20240618,174100,31463310,4450,4450,4450,4450,0
20240618,174000,31463310,4450,4450,4450,4450,0
20240618,173900,31463310,4450,4450,4450,4450,0
20240618,173800,31463310,4450,4450,4450,4450,0
20240618,173700,31463310,4450,4450,4450,4450,0
20240618,173600,31463310,4450,4450,4450,4450,0
20240618,173500,31463310,4450,4450,4450,4450,0
20240618,173400,31463310,4450,4450,4450,4450,0
20240618,173300,31463310,4450,4450,4450,4450,0
20240618,173200,31463310,4450,4450,4450,4450,0
20240618,173100,31463310,4450,4450,4450,4450,0
20240618,173000,31463310,4450,4450,4450,4450,0
20240618,172900,31463310,4450,4450,4450,4450,0
20240618,172800,31463310,4450,4450,4450,4450,0
20240618,172700,31463310,4450,4450,4450,4450,0
20240618,172600,31463310,4450,4450,4450,4450,0
20240618,172500,31463310,4450,4450,4450,4450,0
20240618,172400,31463310,4450,4450,4450,4450,0
20240618,172300,31463310,4450,4450,4450,4450,0
20240618,172200,31463310,4450,4450,4450,4450,106
20240618,172100,31463310,4450,4450,4450,4450,0
20240618,172000,31463310,4450,4450,4450,4450,0
20240618,171900,31463310,4450,4450,4450,4450,0
20240618,171800,31463310,4450,4450,4450,4450,0
20240618,171700,31463310,4450,4450,4450,4450,0
20240618,171600,31463310,4450,4450,4450,4450,0
20240618,171500,31463310,4450,4450,4450,4450,0
20240618,171400,31463310,4450,4450,4450,4450,0
20240618,171300,31463310,4450,4450,4450,4450,0
20240618,171200,31463310,4450,4450,4450,4450,0
20240618,171100,31463310,4450,4450,4450,4450,0
20240618,171000,31463310,4450,4450,4450,4450,0
20240618,170900,31463310,4450,4450,4450,4450,0
20240618,170800,31463310,4450,4450,4450,4450,0
20240618,170700,31463310,4450,4450,4450,4450,0
20240618,170600,31463310,4450,4450,4450,4450,0
20240618,170500,31463310,4450,4450,4450,4450,0
20240618,170400,31463310,4450,4450,4450,4450,0
20240618,170300,31463310,4450,4450,4450,4450,0
20240618,170200,31463310,4450,4450,4450,4450,0
20240618,170100,31463310,4450,4450,4450,4450,0
20240618,170000,31463310,4450,4450,4450,4450,0
20240618,165900,31463310,4450,4450,4450,4450,0
20240618,165800,31463310,4450,4450,4450,4450,0
20240618,165700,31463310,4450,4450,4450,4450,0
20240618,165600,31463310,4450,4450,4450,4450,0
20240618,165500,31463310,4450,4450,4450,4450,0
20240618,165400,31463310,4450,4450,4450,4450,0
20240618,165300,31463310,4450,4450,4450,4450,0
20240618,165200,31463310,4450,4450,4450,4450,106
20240618,165100,31463310,4450,4450,4450,4450,0
20240618,165000,31463310,4450,4450,4450,4450,0
20240618,164900,31463310,4450,4450,4450,4450,0
20240618,164800,31463310,4450,4450,4450,4450,0
20240618,164700,31463310,4450,4450,4450,4450,0
20240618,164600,31463310,4450,4450,4450,4450,0
20240618,164500,31463310,4450,4450,4450,4450,0
20240618,164400,31463310,4450,4450,4450,4450,0
20240618,164300,31463310,4450,4450,4450,4450,0
20240618,164200,31463310,4450,4450,4450,4450,0
20240618,164100,31463310,4450,4450,4450,4450,0
20240618,164000,31463310,4450,4450,4450,4450,0
20240618,163900,31463310,4450,4450,4450,4450,0
20240618,163800,31463310,4450,4450,4450,4450,0
20240618,163700,31463310,4450,4450,4450,4450,0
20240618,163600,31463310,4450,4450,4450,4450,0
20240618,163500,31463310,4450,4450,4450,4450,0
20240618,163400,31463310,4450,4450,4450,4450,0
20240618,163300,31463310,4450,4450,4450,4450,0
20240618,163200,31463310,4450,4450,4450,4450,0
20240618,163100,31463310,4450,4450,4450,4450,0
20240618,163000,31463310,4450,4450,4450,4450,0
20240618,162900,31463310,4450,4450,4450,4450,0
20240618,162800,31463310,4450,4450,4450,4450,0
20240618,162700,31463310,4450,4450,4450,4450,0
20240618,162600,31463310,4450,4450,4450,4450,0
20240618,162500,31463310,4450,4450,4450,4450,0
20240618,162400,31463310,4450,4450,4450,4450,0
20240618,162300,31463310,4450,4450,4450,4450,0
20240618,162200,31463310,4450,4450,4450,4450,106
20240618,162100,31463310,4450,4450,4450,4450,0
20240618,162000,31463310,4450,4450,4450,4450,0
20240618,161900,31463310,4450,4450,4450,4450,0
20240618,161800,31463310,4450,4450,4450,4450,0
20240618,161700,31463310,4450,4450,4450,4450,0
20240618,161600,31463310,4450,4450,4450,4450,0
20240618,161500,31463310,4450,4450,4450,4450,0
20240618,161400,31463310,4450,4450,4450,4450,0
20240618,161300,31463310,4450,4450,4450,4450,0
20240618,161200,31463310,4450,4450,4450,4450,0
20240618,161100,31463310,4450,4450,4450,4450,0
20240618,161000,31463310,4450,4450,4450,4450,0
20240618,160900,31463310,4450,4450,4450,4450,0
20240618,160800,31463310,4450,4450,4450,4450,0
20240618,160700,31463310,4450,4450,4450,4450,0
20240618,160600,31463310,4450,4450,4450,4450,0
20240618,160500,31463310,4450,4450,4450,4450,0
20240618,160400,31463310,4450,4450,4450,4450,0
20240618,160300,31463310,4450,4450,4450,4450,0
20240618,160200,31463310,4450,4450,4450,4450,0
20240618,160100,31463310,4450,4450,4450,4450,0
20240618,160000,31463310,4450,4450,4450,4450,0
20240618,155900,31463310,4450,4450,4450,4450,0
20240618,155800,31463310,4450,4450,4450,4450,0
20240618,155700,31463310,4450,4450,4450,4450,0
20240618,155600,31463310,4450,4450,4450,4450,0
20240618,155500,31463310,4450,4450,4450,4450,0
20240618,155400,31463310,4450,4450,4450,4450,0
20240618,155300,31463310,4450,4450,4450,4450,0
20240618,155200,31463310,4450,4450,4450,4450,106
20240618,155100,31463310,4450,4450,4450,4450,0
20240618,155000,31463310,4450,4450,4450,4450,0
20240618,154900,31463310,4450,4450,4450,4450,0
20240618,154800,31463310,4450,4450,4450,4450,0
20240618,154700,31463310,4450,4450,4450,4450,0
20240618,154600,31463310,4450,4450,4450,4450,0
20240618,154500,31463310,4450,4450,4450,4450,0
20240618,154400,31463310,4450,4450,4450,4450,0
20240618,154300,31463310,4450,4450,4450,4450,0
20240618,154200,31463310,4450,4450,4450,4450,0
20240618,154100,31463310,4450,4450,4450,4450,0
20240618,154000,31463310,4450,4450,4450,4450,0
20240618,153900,31463310,4450,4450,4450,4450,0
20240618,153800,31463310,4450,4450,4450,4450,0
20240618,153700,31463310,4450,4450,4450,4450,0
20240618,153600,31463310,4450,4450,4450,4450,0
20240618,153500,31463310,4450,4450,4450,4450,0
20240618,153400,31463310,4450,4450,4450,4450,0
20240618,153300,31463310,4450,4450,4450,4450,0
20240618,153200,31463310,4450,4450,4450,4450,0
20240618,153100,31463310,4450,4450,4450,4450,0
20240618,153000,31463310,4450,4450,4450,4450,106
20240618,152900,30991610,4475,4475,4475,4475,0
20240618,152800,30991610,4475,4475,4475,4475,0
20240618,152700,30991610,4475,4475,4475,4475,0
20240618,152600,30991610,4475,4475,4475,4475,0
20240618,152500,30991610,4475,4475,4475,4475,0
20240618,152400,30991610,4475,4475,4475,4475,0
20240618,152300,30991610,4475,4475,4475,4475,0
20240618,152200,30991610,4475,4475,4475,4475,0
20240618,152100,30991610,4475,4475,4475,4475,0
20240618,152000,30991610,4475,4475,4475,4475,0
20240618,151900,30991610,4475,4475,4475,4475,0
20240618,151800,30991610,4475,4475,4475,4475,5
20240618,151700,30969235,4405,4405,4405,4405,0
20240618,151600,30969235,4405,4405,4405,4405,0
20240618,151500,30969235,4405,4405,4405,4405,0
20240618,151400,30969235,4405,4405,4405,4405,0
20240618,151300,30969235,4405,4405,4405,4405,40
20240618,151200,30793035,4475,4475,4475,4475,0
20240618,151100,30793035,4475,4475,4475,4475,0
20240618,151000,30793035,4475,4475,4475,4475,0
20240618,150900,30793035,4475,4475,4475,4475,10
20240618,150800,30748285,4410,4425,4425,4410,739
20240618,150700,27486190,4425,4425,4425,4425,49
20240618,150600,27269365,4430,4430,4430,4430,13
20240618,150500,27211775,4480,4480,4480,4480,0
20240618,150400,27211775,4480,4480,4480,4480,0
20240618,150300,27211775,4480,4480,4480,4480,0
20240618,150200,27211775,4480,4480,4480,4480,0
20240618,150100,27211775,4480,4480,4480,4480,0
20240618,150000,27211775,4480,4480,4480,4480,23
20240618,145900,27108735,4480,4480,4480,4480,0
20240618,145800,27108735,4480,4480,4480,4480,0
20240618,145700,27108735,4480,4480,4480,4480,0
20240618,145600,27108735,4480,4480,4480,4480,0
20240618,145500,27108735,4480,4480,4480,4480,0
20240618,145400,27108735,4480,4480,4480,4480,0
20240618,145300,27108735,4480,4480,4480,4480,0
20240618,145200,27108735,4480,4480,4480,4480,0
20240618,145100,27108735,4480,4480,4480,4480,0
20240618,145000,27108735,4480,4480,4480,4480,0
20240618,144900,27108735,4480,4480,4480,4480,0
20240618,144800,27108735,4480,4480,4480,4480,1
20240618,144700,27104255,4480,4465,4480,4465,29
20240618,144600,26974475,4435,4440,4440,4435,28
20240618,144500,26850230,4470,4470,4470,4470,20
20240618,144400,26760830,4475,4475,4475,4475,22
20240618,144300,26662380,4480,4480,4480,4480,0
20240618,144200,26662380,4480,4480,4480,4480,0
20240618,144100,26662380,4480,4480,4480,4480,0
20240618,144000,26662380,4480,4480,4480,4480,0
20240618,143900,26662380,4480,4480,4480,4480,0
20240618,143800,26662380,4480,4480,4480,4480,0
20240618,143700,26662380,4480,4480,4480,4480,0
20240618,143600,26662380,4480,4480,4480,4480,6
20240618,143500,26635500,4480,4480,4480,4480,0
20240618,143400,26635500,4480,4480,4480,4480,0
20240618,143300,26635500,4480,4480,4480,4480,0
20240618,143200,26635500,4480,4480,4480,4480,0
20240618,143100,26635500,4480,4480,4480,4480,0
20240618,143000,26635500,4480,4480,4480,4480,0
20240618,142900,26635500,4480,4480,4480,4480,0
20240618,142800,26635500,4480,4480,4480,4480,0
20240618,142700,26635500,4480,4480,4480,4480,0
20240618,142600,26635500,4480,4480,4480,4480,0
20240618,142500,26635500,4480,4480,4480,4480,0
20240618,142400,26635500,4480,4480,4480,4480,0
20240618,142300,26635500,4480,4480,4480,4480,0
20240618,142200,26635500,4480,4480,4480,4480,14
20240618,142100,26572780,4485,4485,4485,4485,0
20240618,142000,26572780,4485,4485,4485,4485,0
20240618,141900,26572780,4485,4485,4485,4485,0
20240618,141800,26572780,4485,4485,4485,4485,0
20240618,141700,26572780,4485,4485,4485,4485,0
20240618,141600,26572780,4485,4485,4485,4485,0
20240618,141500,26572780,4485,4485,4485,4485,0
20240618,141400,26572780,4485,4485,4485,4485,0
20240618,141300,26572780,4485,4485,4485,4485,0
20240618,141200,26572780,4485,4485,4485,4485,0
20240618,141100,26572780,4485,4485,4485,4485,0
20240618,141000,26572780,4485,4485,4485,4485,0
20240618,140900,26572780,4485,4485,4485,4485,0
20240618,140800,26572780,4485,4485,4485,4485,0
20240618,140700,26572780,4485,4485,4485,4485,0
20240618,140600,26572780,4485,4485,4485,4485,0
20240618,140500,26572780,4485,4485,4485,4485,0
20240618,140400,26572780,4485,4485,4485,4485,0
20240618,140300,26572780,4485,4485,4485,4485,0
20240618,140200,26572780,4485,4485,4485,4485,0
20240618,140100,26572780,4485,4485,4485,4485,0
20240618,140000,26572780,4485,4485,4485,4485,0
20240618,135900,26572780,4485,4485,4485,4485,0
20240618,135800,26572780,4485,4485,4485,4485,0
20240618,135700,26572780,4485,4485,4485,4485,0
20240618,135600,26572780,4485,4485,4485,4485,0
20240618,135500,26572780,4485,4485,4485,4485,0
20240618,135400,26572780,4485,4485,4485,4485,0
20240618,135300,26572780,4485,4485,4485,4485,4
20240618,135200,26554840,4485,4485,4485,4485,0
20240618,135100,26554840,4485,4485,4485,4485,0
20240618,135000,26554840,4485,4485,4485,4485,6
20240618,134900,26527930,4485,4485,4485,4485,0
20240618,134800,26527930,4485,4485,4485,4485,0
20240618,134700,26527930,4485,4485,4485,4485,0
20240618,134600,26527930,4485,4485,4485,4485,0
20240618,134500,26527930,4485,4485,4485,4485,0
20240618,134400,26527930,4485,4485,4485,4485,0
20240618,134300,26527930,4485,4485,4485,4485,0
20240618,134200,26527930,4485,4485,4485,4485,0
20240618,134100,26527930,4485,4485,4485,4485,0
20240618,134000,26527930,4485,4485,4485,4485,0
20240618,133900,26527930,4485,4485,4485,4485,0
20240618,133800,26527930,4485,4485,4485,4485,0
20240618,133700,26527930,4485,4485,4485,4485,0
20240618,133600,26527930,4485,4485,4485,4485,11
20240618,133500,26478595,4485,4465,4485,4465,39
20240618,133400,26304065,4425,4425,4425,4425,0
20240618,133300,26304065,4425,4425,4425,4425,0
20240618,133200,26304065,4425,4425,4425,4425,0
20240618,133100,26304065,4425,4430,4430,4425,40
20240618,133000,26126905,4430,4430,4430,4430,0
20240618,132900,26126905,4430,4430,4430,4430,0
20240618,132800,26126905,4430,4430,4430,4430,0
20240618,132700,26126905,4430,4430,4430,4430,0
20240618,132600,26126905,4430,4430,4430,4430,0
20240618,132500,26126905,4430,4430,4430,4430,0
20240618,132400,26126905,4430,4430,4430,4430,0
20240618,132300,26126905,4430,4430,4430,4430,0
20240618,132200,26126905,4430,4430,4430,4430,0
20240618,132100,26126905,4430,4430,4430,4430,0
20240618,132000,26126905,4430,4430,4430,4430,0
20240618,131900,26126905,4430,4430,4430,4430,0
20240618,131800,26126905,4430,4430,4430,4430,2
20240618,131700,26118045,4490,4490,4490,4490,0
20240618,131600,26118045,4490,4490,4490,4490,0
20240618,131500,26118045,4490,4490,4490,4490,0
20240618,131400,26118045,4490,4490,4490,4490,0
20240618,131300,26118045,4490,4490,4490,4490,0
20240618,131200,26118045,4490,4490,4490,4490,0
20240618,131100,26118045,4490,4490,4490,4490,0
20240618,131000,26118045,4490,4490,4490,4490,0
20240618,130900,26118045,4490,4490,4490,4490,0
20240618,130800,26118045,4490,4490,4490,4490,0
20240618,130700,26118045,4490,4490,4490,4490,0
20240618,130600,26118045,4490,4490,4490,4490,0
20240618,130500,26118045,4490,4490,4490,4490,0
20240618,130400,26118045,4490,4490,4490,4490,0
20240618,130300,26118045,4490,4490,4490,4490,0
20240618,130200,26118045,4490,4490,4490,4490,0
20240618,130100,26118045,4490,4490,4490,4490,0
20240618,130000,26118045,4490,4490,4490,4490,0
20240618,125900,26118045,4490,4490,4490,4490,0
20240618,125800,26118045,4490,4490,4490,4490,0
20240618,125700,26118045,4490,4490,4490,4490,0
20240618,125600,26118045,4490,4490,4490,4490,0
20240618,125500,26118045,4490,4490,4490,4490,0
20240618,125400,26118045,4490,4490,4490,4490,0
20240618,125300,26118045,4490,4490,4490,4490,0
20240618,125200,26118045,4490,4490,4490,4490,0
20240618,125100,26118045,4490,4490,4490,4490,0
20240618,125000,26118045,4490,4490,4490,4490,0
20240618,124900,26118045,4490,4490,4490,4490,0
20240618,124800,26118045,4490,4490,4490,4490,0
20240618,124700,26118045,4490,4490,4490,4490,0
20240618,124600,26118045,4490,4490,4490,4490,0
20240618,124500,26118045,4490,4490,4490,4490,0
20240618,124400,26118045,4490,4490,4490,4490,0
20240618,124300,26118045,4490,4490,4490,4490,0
20240618,124200,26118045,4490,4490,4490,4490,0
20240618,124100,26118045,4490,4490,4490,4490,0
20240618,124000,26118045,4490,4490,4490,4490,0
20240618,123900,26118045,4490,4490,4490,4490,0
20240618,123800,26118045,4490,4490,4490,4490,0
20240618,123700,26118045,4490,4490,4490,4490,0
20240618,123600,26118045,4490,4490,4490,4490,0
20240618,123500,26118045,4490,4490,4490,4490,0
20240618,123400,26118045,4490,4490,4490,4490,0
20240618,123300,26118045,4490,4490,4490,4490,0
20240618,123200,26118045,4490,4490,4490,4490,0
20240618,123100,26118045,4490,4490,4490,4490,0
20240618,123000,26118045,4490,4490,4490,4490,0
20240618,122900,26118045,4490,4490,4490,4490,0
20240618,122800,26118045,4490,4490,4490,4490,0
20240618,122700,26118045,4490,4490,4490,4490,0
20240618,122600,26118045,4490,4490,4490,4490,0
20240618,122500,26118045,4490,4490,4490,4490,0
20240618,122400,26118045,4490,4490,4490,4490,0
20240618,122300,26118045,4490,4490,4490,4490,0
20240618,122200,26118045,4490,4490,4490,4490,0
20240618,122100,26118045,4490,4490,4490,4490,0
20240618,122000,26118045,4490,4490,4490,4490,0
20240618,121900,26118045,4490,4490,4490,4490,0
20240618,121800,26118045,4490,4490,4490,4490,0
20240618,121700,26118045,4490,4490,4490,4490,0
20240618,121600,26118045,4490,4490,4490,4490,0
20240618,121500,26118045,4490,4490,4490,4490,0
20240618,121400,26118045,4490,4490,4490,4490,0
20240618,121300,26118045,4490,4490,4490,4490,0
20240618,121200,26118045,4490,4490,4490,4490,0
20240618,121100,26118045,4490,4490,4490,4490,0
20240618,121000,26118045,4490,4490,4490,4490,0
20240618,120900,26118045,4490,4490,4490,4490,0
20240618,120800,26118045,4490,4490,4490,4490,57
20240618,120700,25862115,4490,4490,4490,4490,0
20240618,120600,25862115,4490,4480,4490,4480,120
20240618,120500,25323685,4430,4430,4430,4430,0
20240618,120400,25323685,4430,4430,4430,4430,56
20240618,120300,25075605,4430,4430,4430,4430,0
20240618,120200,25075605,4430,4425,4430,4425,58
20240618,120100,24818835,4425,4425,4425,4425,0
20240618,120000,24818835,4425,4425,4425,4425,1
20240618,115900,24814410,4425,4425,4425,4425,0
20240618,115800,24814410,4425,4425,4425,4425,0
20240618,115700,24814410,4425,4425,4425,4425,0
20240618,115600,24814410,4425,4425,4425,4425,0
20240618,115500,24814410,4425,4425,4425,4425,0
20240618,115400,24814410,4425,4425,4425,4425,0
20240618,115300,24814410,4425,4425,4425,4425,0
20240618,115200,24814410,4425,4425,4425,4425,0
20240618,115100,24814410,4425,4425,4425,4425,10
20240618,115000,24770160,4425,4425,4425,4425,0
20240618,114900,24770160,4425,4425,4425,4425,5
20240618,114800,24748035,4420,4420,4420,4420,0
20240618,114700,24748035,4420,4420,4420,4420,4
20240618,114600,24730355,4420,4420,4420,4420,0
20240618,114500,24730355,4420,4420,4420,4420,1021
20240618,114400,20217535,4415,4415,4415,4415,0
20240618,114300,20217535,4415,4415,4415,4415,0
20240618,114200,20217535,4415,4415,4415,4415,0
20240618,114100,20217535,4415,4415,4415,4415,0
20240618,114000,20217535,4415,4415,4415,4415,0
20240618,113900,20217535,4415,4415,4415,4415,0
20240618,113800,20217535,4415,4415,4415,4415,0
20240618,113700,20217535,4415,4415,4415,4415,0
20240618,113600,20217535,4415,4415,4415,4415,0
20240618,113500,20217535,4415,4415,4415,4415,0
20240618,113400,20217535,4415,4415,4415,4415,1
20240618,113300,20213120,4420,4420,4420,4420,0
20240618,113200,20213120,4420,4420,4420,4420,0
20240618,113100,20213120,4420,4420,4420,4420,0
20240618,113000,20213120,4420,4420,4420,4420,0
20240618,112900,20213120,4420,4420,4420,4420,0
20240618,112800,20213120,4420,4420,4420,4420,0
20240618,112700,20213120,4420,4420,4420,4420,0
20240618,112600,20213120,4420,4420,4420,4420,0
20240618,112500,20213120,4420,4420,4420,4420,0
20240618,112400,20213120,4420,4420,4420,4420,0
20240618,112300,20213120,4420,4420,4420,4420,0
20240618,112200,20213120,4420,4420,4420,4420,0
20240618,112100,20213120,4420,4420,4420,4420,0
20240618,112000,20213120,4420,4420,4420,4420,0
20240618,111900,20213120,4420,4420,4420,4420,0
20240618,111800,20213120,4420,4420,4420,4420,0
20240618,111700,20213120,4420,4420,4420,4420,0
20240618,111600,20213120,4420,4420,4420,4420,0
20240618,111500,20213120,4420,4420,4420,4420,0
20240618,111400,20213120,4420,4420,4420,4420,0
20240618,111300,20213120,4420,4420,4420,4420,0
20240618,111200,20213120,4420,4420,4420,4420,0
20240618,111100,20213120,4420,4420,4420,4420,0
20240618,111000,20213120,4420,4420,4420,4420,0
20240618,110900,20213120,4420,4420,4420,4420,0
20240618,110800,20213120,4420,4420,4420,4420,0
20240618,110700,20213120,4420,4420,4420,4420,0
20240618,110600,20213120,4420,4420,4420,4420,0
20240618,110500,20213120,4420,4420,4420,4420,0
20240618,110400,20213120,4420,4420,4420,4420,0
20240618,110300,20213120,4420,4420,4420,4420,0
20240618,110200,20213120,4420,4420,4420,4420,0
20240618,110100,20213120,4420,4420,4420,4420,0
20240618,110000,20213120,4420,4420,4420,4420,0
20240618,105900,20213120,4420,4420,4420,4420,100
20240618,105800,19771120,4420,4420,4420,4420,0
20240618,105700,19771120,4420,4420,4420,4420,0
20240618,105600,19771120,4420,4420,4420,4420,80
20240618,105500,19417520,4415,4415,4415,4415,0
20240618,105400,19417520,4415,4415,4415,4415,0
20240618,105300,19417520,4415,4415,4415,4415,0
20240618,105200,19417520,4415,4415,4415,4415,11
20240618,105100,19368955,4415,4415,4415,4415,0
20240618,105000,19368955,4415,4415,4415,4415,0
20240618,104900,19368955,4415,4415,4415,4415,0
20240618,104800,19368955,4415,4415,4415,4415,0
20240618,104700,19368955,4415,4415,4415,4415,0
20240618,104600,19368955,4415,4415,4415,4415,355
20240618,104500,17801630,4415,4415,4415,4415,0
20240618,104400,17801630,4415,4415,4415,4415,0
20240618,104300,17801630,4415,4415,4415,4415,0
20240618,104200,17801630,4415,4415,4415,4415,0
20240618,104100,17801630,4415,4415,4415,4415,0
20240618,104000,17801630,4415,4415,4415,4415,0
20240618,103900,17801630,4415,4415,4415,4415,0
20240618,103800,17801630,4415,4415,4415,4415,1
20240618,103700,17797215,4415,4415,4415,4415,5
20240618,103600,17775140,4415,4415,4415,4415,15
20240618,103500,17708915,4410,4410,4410,4410,0
20240618,103400,17708915,4410,4410,4410,4410,0
20240618,103300,17708915,4410,4410,4410,4410,0
20240618,103200,17708915,4410,4410,4410,4410,15
20240618,103100,17642765,4415,4415,4415,4415,0
20240618,103000,17642765,4415,4415,4415,4415,0
20240618,102900,17642765,4415,4415,4415,4415,0
20240618,102800,17642765,4415,4415,4415,4415,0
20240618,102700,17642765,4415,4415,4415,4415,100
20240618,102600,17201265,4400,4400,4400,4400,0
20240618,102500,17201265,4400,4400,4400,4400,364
20240618,102400,15599665,4405,4420,4420,4405,676
20240618,102300,12617315,4430,4430,4430,4430,0
20240618,102200,12617315,4430,4430,4430,4430,1580
20240618,102100,5617915,4430,4430,4430,4430,5
20240618,102000,5595765,4430,4430,4430,4430,0
20240618,101900,5595765,4430,4430,4430,4430,0
20240618,101800,5595765,4430,4430,4430,4430,0
20240618,101700,5595765,4430,4430,4430,4430,0
20240618,101600,5595765,4430,4430,4430,4430,0
20240618,101500,5595765,4430,4430,4430,4430,51
20240618,101400,5369835,4430,4430,4430,4430,0
20240618,101300,5369835,4430,4430,4430,4430,100
20240618,101200,4926835,4425,4425,4425,4425,0
20240618,101100,4926835,4425,4425,4425,4425,0
20240618,101000,4926835,4425,4425,4425,4425,1
20240618,100900,4922410,4425,4425,4425,4425,0
20240618,100800,4922410,4425,4425,4425,4425,0
20240618,100700,4922410,4425,4425,4425,4425,0
20240618,100600,4922410,4425,4425,4425,4425,0
20240618,100500,4922410,4425,4425,4425,4425,0
20240618,100400,4922410,4425,4425,4425,4425,0
20240618,100300,4922410,4425,4425,4425,4425,8
20240618,100200,4887010,4425,4425,4425,4425,0
20240618,100100,4887010,4425,4425,4425,4425,0
20240618,100000,4887010,4425,4425,4425,4425,20
20240618,095900,4798510,4425,4425,4425,4425,0
20240618,095800,4798510,4425,4425,4425,4425,0
20240618,095700,4798510,4425,4425,4425,4425,1
20240618,095600,4794085,4430,4430,4430,4430,0
20240618,095500,4794085,4430,4430,4430,4430,0
20240618,095400,4794085,4430,4430,4430,4430,0
20240618,095300,4794085,4430,4430,4430,4430,0
20240618,095200,4794085,4430,4430,4430,4430,0
20240618,095100,4794085,4430,4430,4430,4430,0
20240618,095000,4794085,4430,4430,4430,4430,0
20240618,094900,4794085,4430,4430,4430,4430,0
20240618,094800,4794085,4430,4430,4430,4430,1
20240618,094700,4789655,4430,4430,4430,4430,0
20240618,094600,4789655,4430,4430,4430,4430,0
20240618,094500,4789655,4430,4430,4430,4430,0
20240618,094400,4789655,4430,4430,4430,4430,0
20240618,094300,4789655,4430,4430,4430,4430,1
20240618,094200,4785225,4430,4430,4430,4430,0
20240618,094100,4785225,4430,4430,4430,4430,283
20240618,094000,3531535,4430,4430,4430,4430,0
20240618,093900,3531535,4430,4430,4430,4430,0
20240618,093800,3531535,4430,4430,4430,4430,0
20240618,093700,3531535,4430,4435,4435,4430,275
20240618,093600,2313210,4450,4450,4450,4450,0
20240618,093500,2313210,4450,4450,4450,4450,0
20240618,093400,2313210,4450,4450,4450,4450,0
20240618,093300,2313210,4450,4450,4450,4450,0
20240618,093200,2313210,4450,4450,4450,4450,0
20240618,093100,2313210,4450,4450,4450,4450,0
20240618,093000,2313210,4450,4450,4450,4450,50
20240618,092900,2090710,4430,4440,4440,4430,15
20240618,092800,2024240,4450,4450,4450,4450,0
20240618,092700,2024240,4450,4450,4450,4450,150
20240618,092600,1356740,4490,4490,4490,4490,0
20240618,092500,1356740,4490,4490,4490,4490,0
20240618,092400,1356740,4490,4490,4490,4490,0
20240618,092300,1356740,4490,4490,4490,4490,0
20240618,092200,1356740,4490,4490,4490,4490,0
20240618,092100,1356740,4490,4490,4490,4490,0
20240618,092000,1356740,4490,4490,4490,4490,0
20240618,091900,1356740,4490,4490,4490,4490,0
20240618,091800,1356740,4490,4490,4490,4490,0
20240618,091700,1356740,4490,4490,4490,4490,0
20240618,091600,1356740,4490,4490,4490,4490,0
20240618,091500,1356740,4490,4490,4490,4490,0
20240618,091400,1356740,4490,4490,4490,4490,0
20240618,091300,1356740,4490,4490,4490,4490,0
20240618,091200,1356740,4490,4490,4490,4490,0
20240618,091100,1356740,4490,4490,4490,4490,0
20240618,091000,1356740,4490,4490,4490,4490,0
20240618,090900,1356740,4490,4490,4490,4490,0
20240618,090800,1356740,4490,4490,4490,4490,0
20240618,090700,1356740,4490,4430,4490,4420,173
20240618,090600,588190,4490,4490,4490,4490,0
20240618,090500,588190,4490,4490,4490,4490,0
20240618,090400,588190,4490,4490,4490,4490,0
20240618,090300,588190,4490,4490,4490,4490,0
20240618,090200,588190,4490,4490,4490,4490,0
20240618,090100,588190,4490,4490,4490,4490,0
20240618,090000,588190,4490,4490,4490,4490,131