KissMeData/017480/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190500,21869165,4985,4985,4985,4985,225
20240705,190400,21869165,4985,4985,4985,4985,0
20240705,190300,21869165,4985,4985,4985,4985,0
20240705,190200,21869165,4985,4985,4985,4985,0
20240705,190100,21869165,4985,4985,4985,4985,0
20240705,190000,21869165,4985,4985,4985,4985,0
20240705,185900,21869165,4985,4985,4985,4985,0
20240705,185800,21869165,4985,4985,4985,4985,0
20240705,185700,21869165,4985,4985,4985,4985,0
20240705,185600,21869165,4985,4985,4985,4985,0
20240705,185500,21869165,4985,4985,4985,4985,0
20240705,185400,21869165,4985,4985,4985,4985,0
20240705,185300,21869165,4985,4985,4985,4985,0
20240705,185200,21869165,4985,4985,4985,4985,0
20240705,185100,21869165,4985,4985,4985,4985,0
20240705,185000,21869165,4985,4985,4985,4985,0
20240705,184900,21869165,4985,4985,4985,4985,0
20240705,184800,21869165,4985,4985,4985,4985,0
20240705,184700,21869165,4985,4985,4985,4985,0
20240705,184600,21869165,4985,4985,4985,4985,0
20240705,184500,21869165,4985,4985,4985,4985,0
20240705,184400,21869165,4985,4985,4985,4985,0
20240705,184300,21869165,4985,4985,4985,4985,0
20240705,184200,21869165,4985,4985,4985,4985,0
20240705,184100,21869165,4985,4985,4985,4985,0
20240705,184000,21869165,4985,4985,4985,4985,0
20240705,183900,21869165,4985,4985,4985,4985,0
20240705,183800,21869165,4985,4985,4985,4985,0
20240705,183700,21869165,4985,4985,4985,4985,0
20240705,183600,21869165,4985,4985,4985,4985,0
20240705,183500,21869165,4985,4985,4985,4985,225
20240705,183400,21869165,4985,4985,4985,4985,0
20240705,183300,21869165,4985,4985,4985,4985,0
20240705,183200,21869165,4985,4985,4985,4985,0
20240705,183100,21869165,4985,4985,4985,4985,0
20240705,183000,21869165,4985,4985,4985,4985,0
20240705,182900,21869165,4985,4985,4985,4985,0
20240705,182800,21869165,4985,4985,4985,4985,0
20240705,182700,21869165,4985,4985,4985,4985,0
20240705,182600,21869165,4985,4985,4985,4985,0
20240705,182500,21869165,4985,4985,4985,4985,0
20240705,182400,21869165,4985,4985,4985,4985,0
20240705,182300,21869165,4985,4985,4985,4985,0
20240705,182200,21869165,4985,4985,4985,4985,0
20240705,182100,21869165,4985,4985,4985,4985,0
20240705,182000,21869165,4985,4985,4985,4985,0
20240705,181900,21869165,4985,4985,4985,4985,0
20240705,181800,21869165,4985,4985,4985,4985,0
20240705,181700,21869165,4985,4985,4985,4985,0
20240705,181600,21869165,4985,4985,4985,4985,0
20240705,181500,21869165,4985,4985,4985,4985,0
20240705,181400,21869165,4985,4985,4985,4985,0
20240705,181300,21869165,4985,4985,4985,4985,0
20240705,181200,21869165,4985,4985,4985,4985,0
20240705,181100,21869165,4985,4985,4985,4985,0
20240705,181000,21869165,4985,4985,4985,4985,0
20240705,180900,21869165,4985,4985,4985,4985,0
20240705,180800,21869165,4985,4985,4985,4985,0
20240705,180700,21869165,4985,4985,4985,4985,0
20240705,180600,21869165,4985,4985,4985,4985,0
20240705,180500,21869165,4985,4985,4985,4985,225
20240705,180400,21869165,4985,4985,4985,4985,0
20240705,180300,21869165,4985,4985,4985,4985,0
20240705,180200,21869165,4985,4985,4985,4985,0
20240705,180100,21869165,4985,4985,4985,4985,0
20240705,180000,21869165,4985,4985,4985,4985,0
20240705,175900,21869165,4985,4985,4985,4985,0
20240705,175800,21869165,4985,4985,4985,4985,0
20240705,175700,21869165,4985,4985,4985,4985,0
20240705,175600,21869165,4985,4985,4985,4985,0
20240705,175500,21869165,4985,4985,4985,4985,0
20240705,175400,21869165,4985,4985,4985,4985,0
20240705,175300,21869165,4985,4985,4985,4985,0
20240705,175200,21869165,4985,4985,4985,4985,0
20240705,175100,21869165,4985,4985,4985,4985,0
20240705,175000,21869165,4985,4985,4985,4985,0
20240705,174900,21869165,4985,4985,4985,4985,0
20240705,174800,21869165,4985,4985,4985,4985,0
20240705,174700,21869165,4985,4985,4985,4985,0
20240705,174600,21869165,4985,4985,4985,4985,0
20240705,174500,21869165,4985,4985,4985,4985,0
20240705,174400,21869165,4985,4985,4985,4985,0
20240705,174300,21869165,4985,4985,4985,4985,0
20240705,174200,21869165,4985,4985,4985,4985,0
20240705,174100,21869165,4985,4985,4985,4985,0
20240705,174000,21869165,4985,4985,4985,4985,0
20240705,173900,21869165,4985,4985,4985,4985,0
20240705,173800,21869165,4985,4985,4985,4985,0
20240705,173700,21869165,4985,4985,4985,4985,0
20240705,173600,21869165,4985,4985,4985,4985,0
20240705,173500,21869165,4985,4985,4985,4985,225
20240705,173400,21869165,4985,4985,4985,4985,0
20240705,173300,21869165,4985,4985,4985,4985,0
20240705,173200,21869165,4985,4985,4985,4985,0
20240705,173100,21869165,4985,4985,4985,4985,0
20240705,173000,21869165,4985,4985,4985,4985,0
20240705,172900,21869165,4985,4985,4985,4985,0
20240705,172800,21869165,4985,4985,4985,4985,0
20240705,172700,21869165,4985,4985,4985,4985,0
20240705,172600,21869165,4985,4985,4985,4985,0
20240705,172500,21869165,4985,4985,4985,4985,0
20240705,172400,21869165,4985,4985,4985,4985,0
20240705,172300,21869165,4985,4985,4985,4985,0
20240705,172200,21869165,4985,4985,4985,4985,0
20240705,172100,21869165,4985,4985,4985,4985,0
20240705,172000,21869165,4985,4985,4985,4985,0
20240705,171900,21869165,4985,4985,4985,4985,0
20240705,171800,21869165,4985,4985,4985,4985,0
20240705,171700,21869165,4985,4985,4985,4985,0
20240705,171600,21869165,4985,4985,4985,4985,0
20240705,171500,21869165,4985,4985,4985,4985,0
20240705,171400,21869165,4985,4985,4985,4985,0
20240705,171300,21869165,4985,4985,4985,4985,0
20240705,171200,21869165,4985,4985,4985,4985,0
20240705,171100,21869165,4985,4985,4985,4985,0
20240705,171000,21869165,4985,4985,4985,4985,0
20240705,170900,21869165,4985,4985,4985,4985,0
20240705,170800,21869165,4985,4985,4985,4985,0
20240705,170700,21869165,4985,4985,4985,4985,0
20240705,170600,21869165,4985,4985,4985,4985,0
20240705,170500,21869165,4985,4985,4985,4985,225
20240705,170400,21869165,4985,4985,4985,4985,0
20240705,170300,21869165,4985,4985,4985,4985,0
20240705,170200,21869165,4985,4985,4985,4985,0
20240705,170100,21869165,4985,4985,4985,4985,0
20240705,170000,21869165,4985,4985,4985,4985,0
20240705,165900,21869165,4985,4985,4985,4985,0
20240705,165800,21869165,4985,4985,4985,4985,0
20240705,165700,21869165,4985,4985,4985,4985,0
20240705,165600,21869165,4985,4985,4985,4985,0
20240705,165500,21869165,4985,4985,4985,4985,0
20240705,165400,21869165,4985,4985,4985,4985,0
20240705,165300,21869165,4985,4985,4985,4985,0
20240705,165200,21869165,4985,4985,4985,4985,0
20240705,165100,21869165,4985,4985,4985,4985,0
20240705,165000,21869165,4985,4985,4985,4985,0
20240705,164900,21869165,4985,4985,4985,4985,0
20240705,164800,21869165,4985,4985,4985,4985,0
20240705,164700,21869165,4985,4985,4985,4985,0
20240705,164600,21869165,4985,4985,4985,4985,0
20240705,164500,21869165,4985,4985,4985,4985,0
20240705,164400,21869165,4985,4985,4985,4985,0
20240705,164300,21869165,4985,4985,4985,4985,0
20240705,164200,21869165,4985,4985,4985,4985,0
20240705,164100,21869165,4985,4985,4985,4985,0
20240705,164000,21869165,4985,4985,4985,4985,0
20240705,163900,21869165,4985,4985,4985,4985,0
20240705,163800,21869165,4985,4985,4985,4985,0
20240705,163700,21869165,4985,4985,4985,4985,0
20240705,163600,21869165,4985,4985,4985,4985,0
20240705,163500,21869165,4985,4985,4985,4985,225
20240705,163400,21869165,4985,4985,4985,4985,0
20240705,163300,21869165,4985,4985,4985,4985,0
20240705,163200,21869165,4985,4985,4985,4985,0
20240705,163100,21869165,4985,4985,4985,4985,0
20240705,163000,21869165,4985,4985,4985,4985,0
20240705,162900,21869165,4985,4985,4985,4985,0
20240705,162800,21869165,4985,4985,4985,4985,0
20240705,162700,21869165,4985,4985,4985,4985,0
20240705,162600,21869165,4985,4985,4985,4985,0
20240705,162500,21869165,4985,4985,4985,4985,0
20240705,162400,21869165,4985,4985,4985,4985,0
20240705,162300,21869165,4985,4985,4985,4985,0
20240705,162200,21869165,4985,4985,4985,4985,0
20240705,162100,21869165,4985,4985,4985,4985,0
20240705,162000,21869165,4985,4985,4985,4985,0
20240705,161900,21869165,4985,4985,4985,4985,0
20240705,161800,21869165,4985,4985,4985,4985,0
20240705,161700,21869165,4985,4985,4985,4985,0
20240705,161600,21869165,4985,4985,4985,4985,0
20240705,161500,21869165,4985,4985,4985,4985,0
20240705,161400,21869165,4985,4985,4985,4985,0
20240705,161300,21869165,4985,4985,4985,4985,0
20240705,161200,21869165,4985,4985,4985,4985,0
20240705,161100,21869165,4985,4985,4985,4985,0
20240705,161000,21869165,4985,4985,4985,4985,0
20240705,160900,21869165,4985,4985,4985,4985,0
20240705,160800,21869165,4985,4985,4985,4985,0
20240705,160700,21869165,4985,4985,4985,4985,0
20240705,160600,21869165,4985,4985,4985,4985,0
20240705,160500,21869165,4985,4985,4985,4985,225
20240705,160400,21869165,4985,4985,4985,4985,0
20240705,160300,21869165,4985,4985,4985,4985,0
20240705,160200,21869165,4985,4985,4985,4985,0
20240705,160100,21869165,4985,4985,4985,4985,0
20240705,160000,21869165,4985,4985,4985,4985,0
20240705,155900,21869165,4985,4985,4985,4985,0
20240705,155800,21869165,4985,4985,4985,4985,0
20240705,155700,21869165,4985,4985,4985,4985,0
20240705,155600,21869165,4985,4985,4985,4985,0
20240705,155500,21869165,4985,4985,4985,4985,0
20240705,155400,21869165,4985,4985,4985,4985,0
20240705,155300,21869165,4985,4985,4985,4985,0
20240705,155200,21869165,4985,4985,4985,4985,0
20240705,155100,21869165,4985,4985,4985,4985,0
20240705,155000,21869165,4985,4985,4985,4985,0
20240705,154900,21869165,4985,4985,4985,4985,0
20240705,154800,21869165,4985,4985,4985,4985,0
20240705,154700,21869165,4985,4985,4985,4985,0
20240705,154600,21869165,4985,4985,4985,4985,0
20240705,154500,21869165,4985,4985,4985,4985,0
20240705,154400,21869165,4985,4985,4985,4985,0
20240705,154300,21869165,4985,4985,4985,4985,0
20240705,154200,21869165,4985,4985,4985,4985,0
20240705,154100,21869165,4985,4985,4985,4985,0
20240705,154000,21869165,4985,4985,4985,4985,0
20240705,153900,21869165,4985,4985,4985,4985,0
20240705,153800,21869165,4985,4985,4985,4985,0
20240705,153700,21869165,4985,4985,4985,4985,0
20240705,153600,21869165,4985,4985,4985,4985,0
20240705,153500,21869165,4985,4985,4985,4985,225
20240705,153400,21869165,4985,4985,4985,4985,0
20240705,153300,21869165,4985,4985,4985,4985,0
20240705,153200,21869165,4985,4985,4985,4985,0
20240705,153100,21869165,4985,4985,4985,4985,0
20240705,153000,21869165,4985,4985,4985,4985,225
20240705,152900,20747540,4980,4980,4980,4980,0
20240705,152800,20747540,4980,4980,4980,4980,0
20240705,152700,20747540,4980,4980,4980,4980,0
20240705,152600,20747540,4980,4980,4980,4980,0
20240705,152500,20747540,4980,4980,4980,4980,0
20240705,152400,20747540,4980,4980,4980,4980,0
20240705,152300,20747540,4980,4980,4980,4980,0
20240705,152200,20747540,4980,4980,4980,4980,0
20240705,152100,20747540,4980,4980,4980,4980,0
20240705,152000,20747540,4980,4980,4980,4980,0
20240705,151900,20747540,4980,4980,4980,4980,92
20240705,151800,20289380,4980,4980,4980,4980,0
20240705,151700,20289380,4980,4980,4980,4980,0
20240705,151600,20289380,4980,4980,4980,4980,0
20240705,151500,20289380,4980,4980,4980,4980,0
20240705,151400,20289380,4980,4980,4980,4980,0
20240705,151300,20289380,4980,4985,4985,4980,47
20240705,151200,20055300,4985,4985,4985,4985,0
20240705,151100,20055300,4985,4985,4985,4985,0
20240705,151000,20055300,4985,4985,4985,4985,0
20240705,150900,20055300,4985,4985,4985,4985,94
20240705,150800,19586710,4990,4990,4990,4990,0
20240705,150700,19586710,4990,4990,4990,4990,1
20240705,150600,19581720,4990,4990,4990,4990,0
20240705,150500,19581720,4990,4990,4990,4990,0
20240705,150400,19581720,4990,4990,4990,4990,0
20240705,150300,19581720,4990,4990,4990,4990,0
20240705,150200,19581720,4990,4990,4990,4990,0
20240705,150100,19581720,4990,4990,4990,4990,0
20240705,150000,19581720,4990,4990,4990,4990,0
20240705,145900,19581720,4990,4990,4990,4990,0
20240705,145800,19581720,4990,4990,4990,4990,0
20240705,145700,19581720,4990,4990,4990,4990,0
20240705,145600,19581720,4990,4990,4990,4990,0
20240705,145500,19581720,4990,4990,4990,4990,362
20240705,145400,17775340,4990,4990,4990,4990,0
20240705,145300,17775340,4990,4990,4990,4990,0
20240705,145200,17775340,4990,4990,4990,4990,0
20240705,145100,17775340,4990,4990,4990,4990,0
20240705,145000,17775340,4990,4990,4990,4990,0
20240705,144900,17775340,4990,4990,4990,4990,0
20240705,144800,17775340,4990,4990,4990,4990,0
20240705,144700,17775340,4990,4990,4990,4990,0
20240705,144600,17775340,4990,4990,4990,4990,0
20240705,144500,17775340,4990,4990,4990,4990,0
20240705,144400,17775340,4990,4990,4990,4990,0
20240705,144300,17775340,4990,4990,4990,4990,0
20240705,144200,17775340,4990,4990,4990,4990,0
20240705,144100,17775340,4990,4990,4990,4990,0
20240705,144000,17775340,4990,4990,4990,4990,0
20240705,143900,17775340,4990,4990,4990,4990,0
20240705,143800,17775340,4990,4990,4990,4990,0
20240705,143700,17775340,4990,4990,4990,4990,0
20240705,143600,17775340,4990,4990,4990,4990,0
20240705,143500,17775340,4990,4990,4990,4990,1
20240705,143400,17770350,4990,4990,4990,4990,0
20240705,143300,17770350,4990,4990,4990,4990,0
20240705,143200,17770350,4990,4990,4990,4990,0
20240705,143100,17770350,4990,4990,4990,4990,0
20240705,143000,17770350,4990,4990,4990,4990,0
20240705,142900,17770350,4990,4990,4990,4990,0
20240705,142800,17770350,4990,4990,4990,4990,0
20240705,142700,17770350,4990,4990,4990,4990,0
20240705,142600,17770350,4990,4990,4990,4990,0
20240705,142500,17770350,4990,4990,4990,4990,0
20240705,142400,17770350,4990,4990,4990,4990,0
20240705,142300,17770350,4990,4990,4990,4990,0
20240705,142200,17770350,4990,4990,4990,4990,0
20240705,142100,17770350,4990,4990,4990,4990,0
20240705,142000,17770350,4990,4990,4990,4990,0
20240705,141900,17770350,4990,4990,4990,4990,0
20240705,141800,17770350,4990,4990,4990,4990,0
20240705,141700,17770350,4990,4990,4990,4990,0
20240705,141600,17770350,4990,4990,4990,4990,0
20240705,141500,17770350,4990,4990,4990,4990,0
20240705,141400,17770350,4990,4990,4990,4990,0
20240705,141300,17770350,4990,4990,4990,4990,0
20240705,141200,17770350,4990,4990,4990,4990,0
20240705,141100,17770350,4990,4990,4990,4990,0
20240705,141000,17770350,4990,4990,4990,4990,0
20240705,140900,17770350,4990,4990,4990,4990,160
20240705,140800,16971950,4990,4990,4990,4990,0
20240705,140700,16971950,4990,4990,4990,4990,40
20240705,140600,16772350,4990,4990,4990,4990,0
20240705,140500,16772350,4990,4990,4990,4990,0
20240705,140400,16772350,4990,4990,4990,4990,0
20240705,140300,16772350,4990,4990,4990,4990,0
20240705,140200,16772350,4990,4990,4990,4990,0
20240705,140100,16772350,4990,4990,4990,4990,0
20240705,140000,16772350,4990,4990,4990,4990,0
20240705,135900,16772350,4990,4990,4990,4990,0
20240705,135800,16772350,4990,4990,4990,4990,0
20240705,135700,16772350,4990,4990,4990,4990,0
20240705,135600,16772350,4990,4990,4990,4990,0
20240705,135500,16772350,4990,4990,4990,4990,0
20240705,135400,16772350,4990,4990,4990,4990,0
20240705,135300,16772350,4990,4990,4990,4990,0
20240705,135200,16772350,4990,4990,4990,4990,1
20240705,135100,16767360,4990,4990,4990,4990,0
20240705,135000,16767360,4990,4990,4990,4990,0
20240705,134900,16767360,4990,4990,4990,4990,0
20240705,134800,16767360,4990,4990,4990,4990,0
20240705,134700,16767360,4990,4990,4990,4990,0
20240705,134600,16767360,4990,4990,4990,4990,0
20240705,134500,16767360,4990,4990,4990,4990,0
20240705,134400,16767360,4990,4990,4990,4990,0
20240705,134300,16767360,4990,4990,4990,4990,0
20240705,134200,16767360,4990,4990,4990,4990,280
20240705,134100,15370160,4990,4990,4990,4990,0
20240705,134000,15370160,4990,4990,4990,4990,0
20240705,133900,15370160,4990,4990,4990,4990,0
20240705,133800,15370160,4990,4990,4990,4990,0
20240705,133700,15370160,4990,4990,4990,4990,0
20240705,133600,15370160,4990,4990,4990,4990,0
20240705,133500,15370160,4990,4990,4990,4990,0
20240705,133400,15370160,4990,4990,4990,4990,0
20240705,133300,15370160,4990,4990,4990,4990,0
20240705,133200,15370160,4990,4990,4990,4990,0
20240705,133100,15370160,4990,4990,4990,4990,0
20240705,133000,15370160,4990,4995,4995,4990,99
20240705,132900,14876145,5000,5000,5000,5000,0
20240705,132800,14876145,5000,5000,5000,5000,99
20240705,132700,14381145,5000,5000,5000,5000,0
20240705,132600,14381145,5000,5000,5000,5000,0
20240705,132500,14381145,5000,5000,5000,5000,0
20240705,132400,14381145,5000,5000,5000,5000,0
20240705,132300,14381145,5000,5000,5000,5000,0
20240705,132200,14381145,5000,5000,5000,5000,0
20240705,132100,14381145,5000,5000,5000,5000,18
20240705,132000,14291145,5010,5010,5010,5010,0
20240705,131900,14291145,5010,5010,5010,5010,0
20240705,131800,14291145,5010,5010,5010,5010,0
20240705,131700,14291145,5010,5010,5010,5010,0
20240705,131600,14291145,5010,5010,5010,5010,0
20240705,131500,14291145,5010,5010,5010,5010,0
20240705,131400,14291145,5010,5010,5010,5010,0
20240705,131300,14291145,5010,5010,5010,5010,0
20240705,131200,14291145,5010,5010,5010,5010,0
20240705,131100,14291145,5010,5010,5010,5010,0
20240705,131000,14291145,5010,5010,5010,5010,0
20240705,130900,14291145,5010,5010,5010,5010,0
20240705,130800,14291145,5010,5010,5010,5010,0
20240705,130700,14291145,5010,5010,5010,5010,0
20240705,130600,14291145,5010,5010,5010,5010,0
20240705,130500,14291145,5010,5010,5010,5010,0
20240705,130400,14291145,5010,5010,5010,5010,0
20240705,130300,14291145,5010,5010,5010,5010,0
20240705,130200,14291145,5010,5010,5010,5010,0
20240705,130100,14291145,5010,5010,5010,5010,0
20240705,130000,14291145,5010,5010,5010,5010,0
20240705,125900,14291145,5010,5010,5010,5010,0
20240705,125800,14291145,5010,5010,5010,5010,0
20240705,125700,14291145,5010,5010,5010,5010,0
20240705,125600,14291145,5010,5010,5010,5010,0
20240705,125500,14291145,5010,5010,5010,5010,0
20240705,125400,14291145,5010,5010,5010,5010,0
20240705,125300,14291145,5010,5010,5010,5010,0
20240705,125200,14291145,5010,5010,5010,5010,0
20240705,125100,14291145,5010,5010,5010,5010,0
20240705,125000,14291145,5010,5010,5010,5010,0
20240705,124900,14291145,5010,5010,5010,5010,0
20240705,124800,14291145,5010,5010,5010,5010,0
20240705,124700,14291145,5010,5010,5010,5010,0
20240705,124600,14291145,5010,5010,5010,5010,3
20240705,124500,14276115,5010,5010,5010,5010,53
20240705,124400,14010585,5010,5010,5010,5010,0
20240705,124300,14010585,5010,5010,5010,5010,0
20240705,124200,14010585,5010,5010,5010,5010,0
20240705,124100,14010585,5010,5010,5010,5010,0
20240705,124000,14010585,5010,4980,5010,4980,3
20240705,123900,13995615,4975,4975,4975,4975,0
20240705,123800,13995615,4975,4975,4975,4975,0
20240705,123700,13995615,4975,4975,4975,4975,0
20240705,123600,13995615,4975,4975,4975,4975,0
20240705,123500,13995615,4975,4975,4975,4975,0
20240705,123400,13995615,4975,4975,4975,4975,0
20240705,123300,13995615,4975,4975,4975,4975,0
20240705,123200,13995615,4975,4975,4975,4975,0
20240705,123100,13995615,4975,4975,4975,4975,0
20240705,123000,13995615,4975,4975,4975,4975,0
20240705,122900,13995615,4975,4975,4975,4975,0
20240705,122800,13995615,4975,4975,4975,4975,0
20240705,122700,13995615,4975,4975,4975,4975,0
20240705,122600,13995615,4975,4975,4975,4975,0
20240705,122500,13995615,4975,4975,4975,4975,0
20240705,122400,13995615,4975,4975,4975,4975,0
20240705,122300,13995615,4975,4975,4975,4975,0
20240705,122200,13995615,4975,4975,4975,4975,0
20240705,122100,13995615,4975,4975,4975,4975,0
20240705,122000,13995615,4975,4975,4975,4975,0
20240705,121900,13995615,4975,4975,4975,4975,0
20240705,121800,13995615,4975,4975,4975,4975,0
20240705,121700,13995615,4975,4975,4975,4975,0
20240705,121600,13995615,4975,4975,4975,4975,0
20240705,121500,13995615,4975,4975,4975,4975,0
20240705,121400,13995615,4975,4980,4980,4975,672
20240705,121300,10651450,4980,4980,4980,4980,0
20240705,121200,10651450,4980,4980,4980,4980,0
20240705,121100,10651450,4980,4980,4980,4980,0
20240705,121000,10651450,4980,4980,4980,4980,0
20240705,120900,10651450,4980,4980,4980,4980,0
20240705,120800,10651450,4980,4980,4980,4980,0
20240705,120700,10651450,4980,5000,5000,4980,220
20240705,120600,9553110,5000,5000,5000,5000,0
20240705,120500,9553110,5000,5000,5000,5000,0
20240705,120400,9553110,5000,5000,5000,5000,0
20240705,120300,9553110,5000,5000,5000,5000,0
20240705,120200,9553110,5000,5000,5000,5000,0
20240705,120100,9553110,5000,5000,5000,5000,0
20240705,120000,9553110,5000,5000,5000,5000,0
20240705,115900,9553110,5000,5000,5000,5000,0
20240705,115800,9553110,5000,5000,5000,5000,0
20240705,115700,9553110,5000,5000,5000,5000,0
20240705,115600,9553110,5000,5000,5000,5000,200
20240705,115500,8553110,5010,5010,5010,5010,0
20240705,115400,8553110,5010,5010,5010,5010,0
20240705,115300,8553110,5010,5010,5010,5010,0
20240705,115200,8553110,5010,5010,5010,5010,0
20240705,115100,8553110,5010,5010,5010,5010,0
20240705,115000,8553110,5010,5010,5010,5010,0
20240705,114900,8553110,5010,5010,5010,5010,0
20240705,114800,8553110,5010,5010,5010,5010,0
20240705,114700,8553110,5010,5010,5010,5010,0
20240705,114600,8553110,5010,5010,5010,5010,0
20240705,114500,8553110,5010,5010,5010,5010,0
20240705,114400,8553110,5010,5010,5010,5010,0
20240705,114300,8553110,5010,5010,5010,5010,0
20240705,114200,8553110,5010,5010,5010,5010,0
20240705,114100,8553110,5010,5010,5010,5010,0
20240705,114000,8553110,5010,5010,5010,5010,0
20240705,113900,8553110,5010,5010,5010,5010,0
20240705,113800,8553110,5010,5010,5010,5010,0
20240705,113700,8553110,5010,5010,5010,5010,0
20240705,113600,8553110,5010,5010,5010,5010,0
20240705,113500,8553110,5010,5010,5010,5010,0
20240705,113400,8553110,5010,5010,5010,5010,0
20240705,113300,8553110,5010,5010,5010,5010,0
20240705,113200,8553110,5010,5010,5010,5010,0
20240705,113100,8553110,5010,5010,5010,5010,7
20240705,113000,8518040,5010,5010,5010,5010,0
20240705,112900,8518040,5010,5010,5010,5010,0
20240705,112800,8518040,5010,5010,5010,5010,1
20240705,112700,8513030,5000,5000,5000,5000,22
20240705,112600,8403030,5000,5000,5000,5000,0
20240705,112500,8403030,5000,5000,5000,5000,0
20240705,112400,8403030,5000,5000,5000,5000,0
20240705,112300,8403030,5000,5000,5000,5000,0
20240705,112200,8403030,5000,5000,5000,5000,0
20240705,112100,8403030,5000,5000,5000,5000,0
20240705,112000,8403030,5000,5000,5000,5000,0
20240705,111900,8403030,5000,5000,5000,5000,0
20240705,111800,8403030,5000,5000,5000,5000,0
20240705,111700,8403030,5000,5000,5000,5000,0
20240705,111600,8403030,5000,5000,5000,5000,0
20240705,111500,8403030,5000,5000,5000,5000,0
20240705,111400,8403030,5000,5000,5000,5000,0
20240705,111300,8403030,5000,5000,5000,5000,30
20240705,111200,8253030,5000,5000,5000,5000,0
20240705,111100,8253030,5000,5000,5000,5000,0
20240705,111000,8253030,5000,5000,5000,5000,0
20240705,110900,8253030,5000,5000,5000,5000,0
20240705,110800,8253030,5000,5000,5000,5000,0
20240705,110700,8253030,5000,5000,5000,5000,0
20240705,110600,8253030,5000,5000,5000,5000,0
20240705,110500,8253030,5000,5000,5000,5000,0
20240705,110400,8253030,5000,5000,5000,5000,0
20240705,110300,8253030,5000,5000,5000,5000,8
20240705,110200,8213030,5000,5000,5000,5000,0
20240705,110100,8213030,5000,5000,5000,5000,0
20240705,110000,8213030,5000,5000,5000,5000,0
20240705,105900,8213030,5000,5000,5000,5000,0
20240705,105800,8213030,5000,5000,5000,5000,0
20240705,105700,8213030,5000,5000,5000,5000,0
20240705,105600,8213030,5000,5000,5000,5000,0
20240705,105500,8213030,5000,5000,5000,5000,1
20240705,105400,8208030,5000,5000,5000,5000,0
20240705,105300,8208030,5000,5000,5000,5000,0
20240705,105200,8208030,5000,5000,5000,5000,0
20240705,105100,8208030,5000,5000,5000,5000,0
20240705,105000,8208030,5000,5000,5000,5000,0
20240705,104900,8208030,5000,5000,5000,5000,0
20240705,104800,8208030,5000,5000,5000,5000,0
20240705,104700,8208030,5000,5000,5000,5000,0
20240705,104600,8208030,5000,5000,5000,5000,0
20240705,104500,8208030,5000,5000,5000,5000,0
20240705,104400,8208030,5000,5000,5000,5000,0
20240705,104300,8208030,5000,5000,5000,5000,0
20240705,104200,8208030,5000,5000,5000,5000,0
20240705,104100,8208030,5000,5000,5000,5000,0
20240705,104000,8208030,5000,5000,5000,5000,54
20240705,103900,7938030,5010,5010,5010,5010,0
20240705,103800,7938030,5010,5010,5010,5010,0
20240705,103700,7938030,5010,5010,5010,5010,0
20240705,103600,7938030,5010,5010,5010,5010,0
20240705,103500,7938030,5010,5010,5010,5010,0
20240705,103400,7938030,5010,5010,5010,5010,0
20240705,103300,7938030,5010,5010,5010,5010,0
20240705,103200,7938030,5010,5010,5010,5010,0
20240705,103100,7938030,5010,5010,5010,5010,0
20240705,103000,7938030,5010,5010,5010,5010,0
20240705,102900,7938030,5010,5010,5010,5010,0
20240705,102800,7938030,5010,5010,5010,5010,0
20240705,102700,7938030,5010,5010,5010,5010,0
20240705,102600,7938030,5010,5010,5010,5010,0
20240705,102500,7938030,5010,5010,5010,5010,0
20240705,102400,7938030,5010,5010,5010,5010,60
20240705,102300,7637430,5000,5000,5000,5000,0
20240705,102200,7637430,5000,5000,5000,5000,38
20240705,102100,7447430,5010,5010,5010,5010,1
20240705,102000,7442420,5010,5010,5010,5010,0
20240705,101900,7442420,5010,5000,5010,5000,13
20240705,101800,7377410,5010,5010,5010,5010,0
20240705,101700,7377410,5010,5010,5010,5010,0
20240705,101600,7377410,5010,5010,5010,5010,1
20240705,101500,7372400,5010,5010,5010,5010,0
20240705,101400,7372400,5010,5010,5010,5010,0
20240705,101300,7372400,5010,5010,5010,5010,0
20240705,101200,7372400,5010,5010,5010,5010,0
20240705,101100,7372400,5010,5010,5010,5010,0
20240705,101000,7372400,5010,5010,5010,5010,0
20240705,100900,7372400,5010,5010,5010,5010,0
20240705,100800,7372400,5010,5010,5010,5010,0
20240705,100700,7372400,5010,5010,5010,5010,0
20240705,100600,7372400,5010,5010,5010,5010,1
20240705,100500,7367390,5000,4995,5000,4995,120
20240705,100400,6767790,4995,4995,4995,4995,1
20240705,100300,6762795,4995,4995,4995,4995,1
20240705,100200,6757800,4980,4980,4980,4980,0
20240705,100100,6757800,4980,4980,4980,4980,1
20240705,100000,6752820,4995,4995,4995,4995,1
20240705,095900,6747825,4995,4995,4995,4995,1
20240705,095800,6742830,4975,4975,4975,4975,0
20240705,095700,6742830,4975,4975,4975,4975,50
20240705,095600,6494080,4995,4995,4995,4995,0
20240705,095500,6494080,4995,4995,4995,4995,0
20240705,095400,6494080,4995,4995,4995,4995,11
20240705,095300,6439135,4975,4975,4975,4975,0
20240705,095200,6439135,4975,4975,4975,4975,0
20240705,095100,6439135,4975,4975,4975,4975,37
20240705,095000,6255060,4975,4975,4975,4975,0
20240705,094900,6255060,4975,4975,4975,4975,34
20240705,094800,6085910,4975,4975,4975,4975,0
20240705,094700,6085910,4975,4975,4975,4975,0
20240705,094600,6085910,4975,4975,4975,4975,0
20240705,094500,6085910,4975,4975,4975,4975,10
20240705,094400,6036160,4970,4970,4970,4970,0
20240705,094300,6036160,4970,4970,4970,4970,0
20240705,094200,6036160,4970,4970,4970,4970,0
20240705,094100,6036160,4970,4970,4970,4970,0
20240705,094000,6036160,4970,4970,4970,4970,0
20240705,093900,6036160,4970,4970,4970,4970,0
20240705,093800,6036160,4970,4980,4980,4970,1105
20240705,093700,542620,4975,4975,4975,4975,0
20240705,093600,542620,4975,4975,4975,4975,0
20240705,093500,542620,4975,4975,4975,4975,0
20240705,093400,542620,4975,4975,4975,4975,0
20240705,093300,542620,4975,4975,4975,4975,0
20240705,093200,542620,4975,4975,4975,4975,0
20240705,093100,542620,4975,4995,4995,4975,100
20240705,093000,45000,5000,5000,5000,5000,1
20240705,092900,40000,5000,5000,5000,5000,0
20240705,092800,40000,5000,5000,5000,5000,0
20240705,092700,40000,5000,5000,5000,5000,2
20240705,092600,30000,5000,5000,5000,5000,0
20240705,092500,30000,5000,5000,5000,5000,0
20240705,092400,30000,5000,5000,5000,5000,0
20240705,092300,30000,5000,5000,5000,5000,0
20240705,092200,30000,5000,5000,5000,5000,0
20240705,092100,30000,5000,5000,5000,5000,0
20240705,092000,30000,5000,5000,5000,5000,0
20240705,091900,30000,5000,5000,5000,5000,0
20240705,091800,30000,5000,5000,5000,5000,0
20240705,091700,30000,5000,5000,5000,5000,0
20240705,091600,30000,5000,5000,5000,5000,0
20240705,091500,30000,5000,5000,5000,5000,0
20240705,091400,30000,5000,5000,5000,5000,1
20240705,091300,25000,5000,5000,5000,5000,0
20240705,091200,25000,5000,5000,5000,5000,0
20240705,091100,25000,5000,5000,5000,5000,0
20240705,091000,25000,5000,5000,5000,5000,0
20240705,090900,25000,5000,5000,5000,5000,0
20240705,090800,25000,5000,5000,5000,5000,0
20240705,090700,25000,5000,5000,5000,5000,0
20240705,090600,25000,5000,5000,5000,5000,0
20240705,090500,25000,5000,5000,5000,5000,0
20240705,090400,25000,5000,5000,5000,5000,0
20240705,090300,25000,5000,5000,5000,5000,0
20240705,090200,25000,5000,5000,5000,5000,0
20240705,090100,25000,5000,5000,5000,5000,0
20240705,090000,25000,5000,5000,5000,5000,5