KissMeData/086040/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,200200,140174965,5000,5000,5000,5000,180
20240712,200100,140174965,5000,5000,5000,5000,0
20240712,200000,140174965,5000,5000,5000,5000,0
20240712,195900,140174965,5000,5000,5000,5000,0
20240712,195800,140174965,5000,5000,5000,5000,0
20240712,195700,140174965,5000,5000,5000,5000,0
20240712,195600,140174965,5000,5000,5000,5000,0
20240712,195500,140174965,5000,5000,5000,5000,0
20240712,195400,140174965,5000,5000,5000,5000,0
20240712,195300,140174965,5000,5000,5000,5000,0
20240712,195200,140174965,5000,5000,5000,5000,0
20240712,195100,140174965,5000,5000,5000,5000,0
20240712,195000,140174965,5000,5000,5000,5000,0
20240712,194900,140174965,5000,5000,5000,5000,0
20240712,194800,140174965,5000,5000,5000,5000,0
20240712,194700,140174965,5000,5000,5000,5000,0
20240712,194600,140174965,5000,5000,5000,5000,0
20240712,194500,140174965,5000,5000,5000,5000,0
20240712,194400,140174965,5000,5000,5000,5000,0
20240712,194300,140174965,5000,5000,5000,5000,0
20240712,194200,140174965,5000,5000,5000,5000,0
20240712,194100,140174965,5000,5000,5000,5000,0
20240712,194000,140174965,5000,5000,5000,5000,0
20240712,193900,140174965,5000,5000,5000,5000,0
20240712,193800,140174965,5000,5000,5000,5000,0
20240712,193700,140174965,5000,5000,5000,5000,0
20240712,193600,140174965,5000,5000,5000,5000,0
20240712,193500,140174965,5000,5000,5000,5000,0
20240712,193400,140174965,5000,5000,5000,5000,0
20240712,193300,140174965,5000,5000,5000,5000,0
20240712,193200,140174965,5000,5000,5000,5000,180
20240712,193100,140174965,5000,5000,5000,5000,0
20240712,193000,140174965,5000,5000,5000,5000,0
20240712,192900,140174965,5000,5000,5000,5000,0
20240712,192800,140174965,5000,5000,5000,5000,0
20240712,192700,140174965,5000,5000,5000,5000,0
20240712,192600,140174965,5000,5000,5000,5000,0
20240712,192500,140174965,5000,5000,5000,5000,0
20240712,192400,140174965,5000,5000,5000,5000,0
20240712,192300,140174965,5000,5000,5000,5000,0
20240712,192200,140174965,5000,5000,5000,5000,0
20240712,192100,140174965,5000,5000,5000,5000,0
20240712,192000,140174965,5000,5000,5000,5000,0
20240712,191900,140174965,5000,5000,5000,5000,0
20240712,191800,140174965,5000,5000,5000,5000,0
20240712,191700,140174965,5000,5000,5000,5000,0
20240712,191600,140174965,5000,5000,5000,5000,0
20240712,191500,140174965,5000,5000,5000,5000,0
20240712,191400,140174965,5000,5000,5000,5000,0
20240712,191300,140174965,5000,5000,5000,5000,0
20240712,191200,140174965,5000,5000,5000,5000,0
20240712,191100,140174965,5000,5000,5000,5000,0
20240712,191000,140174965,5000,5000,5000,5000,0
20240712,190900,140174965,5000,5000,5000,5000,0
20240712,190800,140174965,5000,5000,5000,5000,0
20240712,190700,140174965,5000,5000,5000,5000,0
20240712,190600,140174965,5000,5000,5000,5000,0
20240712,190500,140174965,5000,5000,5000,5000,0
20240712,190400,140174965,5000,5000,5000,5000,0
20240712,190300,140174965,5000,5000,5000,5000,0
20240712,190200,140174965,5000,5000,5000,5000,180
20240712,190100,140174965,5000,5000,5000,5000,0
20240712,190000,140174965,5000,5000,5000,5000,0
20240712,185900,140174965,5000,5000,5000,5000,0
20240712,185800,140174965,5000,5000,5000,5000,0
20240712,185700,140174965,5000,5000,5000,5000,0
20240712,185600,140174965,5000,5000,5000,5000,0
20240712,185500,140174965,5000,5000,5000,5000,0
20240712,185400,140174965,5000,5000,5000,5000,0
20240712,185300,140174965,5000,5000,5000,5000,0
20240712,185200,140174965,5000,5000,5000,5000,0
20240712,185100,140174965,5000,5000,5000,5000,0
20240712,185000,140174965,5000,5000,5000,5000,0
20240712,184900,140174965,5000,5000,5000,5000,0
20240712,184800,140174965,5000,5000,5000,5000,0
20240712,184700,140174965,5000,5000,5000,5000,0
20240712,184600,140174965,5000,5000,5000,5000,0
20240712,184500,140174965,5000,5000,5000,5000,0
20240712,184400,140174965,5000,5000,5000,5000,0
20240712,184300,140174965,5000,5000,5000,5000,0
20240712,184200,140174965,5000,5000,5000,5000,0
20240712,184100,140174965,5000,5000,5000,5000,0
20240712,184000,140174965,5000,5000,5000,5000,0
20240712,183900,140174965,5000,5000,5000,5000,0
20240712,183800,140174965,5000,5000,5000,5000,0
20240712,183700,140174965,5000,5000,5000,5000,0
20240712,183600,140174965,5000,5000,5000,5000,0
20240712,183500,140174965,5000,5000,5000,5000,0
20240712,183400,140174965,5000,5000,5000,5000,0
20240712,183300,140174965,5000,5000,5000,5000,0
20240712,183200,140174965,5000,5000,5000,5000,180
20240712,183100,140174965,5000,5000,5000,5000,0
20240712,183000,140174965,5000,5000,5000,5000,0
20240712,182900,140174965,5000,5000,5000,5000,0
20240712,182800,140174965,5000,5000,5000,5000,0
20240712,182700,140174965,5000,5000,5000,5000,0
20240712,182600,140174965,5000,5000,5000,5000,0
20240712,182500,140174965,5000,5000,5000,5000,0
20240712,182400,140174965,5000,5000,5000,5000,0
20240712,182300,140174965,5000,5000,5000,5000,0
20240712,182200,140174965,5000,5000,5000,5000,0
20240712,182100,140174965,5000,5000,5000,5000,0
20240712,182000,140174965,5000,5000,5000,5000,0
20240712,181900,140174965,5000,5000,5000,5000,0
20240712,181800,140174965,5000,5000,5000,5000,0
20240712,181700,140174965,5000,5000,5000,5000,0
20240712,181600,140174965,5000,5000,5000,5000,0
20240712,181500,140174965,5000,5000,5000,5000,0
20240712,181400,140174965,5000,5000,5000,5000,0
20240712,181300,140174965,5000,5000,5000,5000,0
20240712,181200,140174965,5000,5000,5000,5000,0
20240712,181100,140174965,5000,5000,5000,5000,0
20240712,181000,140174965,5000,5000,5000,5000,0
20240712,180900,140174965,5000,5000,5000,5000,0
20240712,180800,140174965,5000,5000,5000,5000,0
20240712,180700,140174965,5000,5000,5000,5000,0
20240712,180600,140174965,5000,5000,5000,5000,0
20240712,180500,140174965,5000,5000,5000,5000,0
20240712,180400,140174965,5000,5000,5000,5000,0
20240712,180300,140174965,5000,5000,5000,5000,0
20240712,180200,140174965,5000,5000,5000,5000,180
20240712,180100,140174965,5000,5000,5000,5000,0
20240712,180000,140174965,5000,5000,5000,5000,0
20240712,175900,140174965,5000,5000,5000,5000,0
20240712,175800,140174965,5000,5000,5000,5000,0
20240712,175700,140174965,5000,5000,5000,5000,0
20240712,175600,140174965,5000,5000,5000,5000,0
20240712,175500,140174965,5000,5000,5000,5000,0
20240712,175400,140174965,5000,5000,5000,5000,0
20240712,175300,140174965,5000,5000,5000,5000,0
20240712,175200,140174965,5000,5000,5000,5000,0
20240712,175100,140174965,5000,5000,5000,5000,0
20240712,175000,140174965,5000,5000,5000,5000,0
20240712,174900,140174965,5000,5000,5000,5000,0
20240712,174800,140174965,5000,5000,5000,5000,0
20240712,174700,140174965,5000,5000,5000,5000,0
20240712,174600,140174965,5000,5000,5000,5000,0
20240712,174500,140174965,5000,5000,5000,5000,0
20240712,174400,140174965,5000,5000,5000,5000,0
20240712,174300,140174965,5000,5000,5000,5000,0
20240712,174200,140174965,5000,5000,5000,5000,0
20240712,174100,140174965,5000,5000,5000,5000,0
20240712,174000,140174965,5000,5000,5000,5000,0
20240712,173900,140174965,5000,5000,5000,5000,0
20240712,173800,140174965,5000,5000,5000,5000,0
20240712,173700,140174965,5000,5000,5000,5000,0
20240712,173600,140174965,5000,5000,5000,5000,0
20240712,173500,140174965,5000,5000,5000,5000,0
20240712,173400,140174965,5000,5000,5000,5000,0
20240712,173300,140174965,5000,5000,5000,5000,0
20240712,173200,140174965,5000,5000,5000,5000,180
20240712,173100,140174965,5000,5000,5000,5000,0
20240712,173000,140174965,5000,5000,5000,5000,0
20240712,172900,140174965,5000,5000,5000,5000,0
20240712,172800,140174965,5000,5000,5000,5000,0
20240712,172700,140174965,5000,5000,5000,5000,0
20240712,172600,140174965,5000,5000,5000,5000,0
20240712,172500,140174965,5000,5000,5000,5000,0
20240712,172400,140174965,5000,5000,5000,5000,0
20240712,172300,140174965,5000,5000,5000,5000,0
20240712,172200,140174965,5000,5000,5000,5000,0
20240712,172100,140174965,5000,5000,5000,5000,0
20240712,172000,140174965,5000,5000,5000,5000,0
20240712,171900,140174965,5000,5000,5000,5000,0
20240712,171800,140174965,5000,5000,5000,5000,0
20240712,171700,140174965,5000,5000,5000,5000,0
20240712,171600,140174965,5000,5000,5000,5000,0
20240712,171500,140174965,5000,5000,5000,5000,0
20240712,171400,140174965,5000,5000,5000,5000,0
20240712,171300,140174965,5000,5000,5000,5000,0
20240712,171200,140174965,5000,5000,5000,5000,0
20240712,171100,140174965,5000,5000,5000,5000,0
20240712,171000,140174965,5000,5000,5000,5000,0
20240712,170900,140174965,5000,5000,5000,5000,0
20240712,170800,140174965,5000,5000,5000,5000,0
20240712,170700,140174965,5000,5000,5000,5000,0
20240712,170600,140174965,5000,5000,5000,5000,0
20240712,170500,140174965,5000,5000,5000,5000,0
20240712,170400,140174965,5000,5000,5000,5000,0
20240712,170300,140174965,5000,5000,5000,5000,0
20240712,170200,140174965,5000,5000,5000,5000,180
20240712,170100,140174965,5000,5000,5000,5000,0
20240712,170000,140174965,5000,5000,5000,5000,0
20240712,165900,140174965,5000,5000,5000,5000,0
20240712,165800,140174965,5000,5000,5000,5000,0
20240712,165700,140174965,5000,5000,5000,5000,0
20240712,165600,140174965,5000,5000,5000,5000,0
20240712,165500,140174965,5000,5000,5000,5000,0
20240712,165400,140174965,5000,5000,5000,5000,0
20240712,165300,140174965,5000,5000,5000,5000,0
20240712,165200,140174965,5000,5000,5000,5000,0
20240712,165100,140174965,5000,5000,5000,5000,0
20240712,165000,140174965,5000,5000,5000,5000,0
20240712,164900,140174965,5000,5000,5000,5000,0
20240712,164800,140174965,5000,5000,5000,5000,0
20240712,164700,140174965,5000,5000,5000,5000,0
20240712,164600,140174965,5000,5000,5000,5000,0
20240712,164500,140174965,5000,5000,5000,5000,0
20240712,164400,140174965,5000,5000,5000,5000,0
20240712,164300,140174965,5000,5000,5000,5000,0
20240712,164200,140174965,5000,5000,5000,5000,0
20240712,164100,140174965,5000,5000,5000,5000,0
20240712,164000,140174965,5000,5000,5000,5000,0
20240712,163900,140174965,5000,5000,5000,5000,0
20240712,163800,140174965,5000,5000,5000,5000,0
20240712,163700,140174965,5000,5000,5000,5000,0
20240712,163600,140174965,5000,5000,5000,5000,0
20240712,163500,140174965,5000,5000,5000,5000,0
20240712,163400,140174965,5000,5000,5000,5000,0
20240712,163300,140174965,5000,5000,5000,5000,0
20240712,163200,140174965,5000,5000,5000,5000,180
20240712,163100,140174965,5000,5000,5000,5000,0
20240712,163000,140174965,5000,5000,5000,5000,0
20240712,162900,140174965,5000,5000,5000,5000,0
20240712,162800,140174965,5000,5000,5000,5000,0
20240712,162700,140174965,5000,5000,5000,5000,0
20240712,162600,140174965,5000,5000,5000,5000,0
20240712,162500,140174965,5000,5000,5000,5000,0
20240712,162400,140174965,5000,5000,5000,5000,0
20240712,162300,140174965,5000,5000,5000,5000,0
20240712,162200,140174965,5000,5000,5000,5000,0
20240712,162100,140174965,5000,5000,5000,5000,0
20240712,162000,140174965,5000,5000,5000,5000,0
20240712,161900,140174965,5000,5000,5000,5000,0
20240712,161800,140174965,5000,5000,5000,5000,0
20240712,161700,140174965,5000,5000,5000,5000,0
20240712,161600,140174965,5000,5000,5000,5000,0
20240712,161500,140174965,5000,5000,5000,5000,0
20240712,161400,140174965,5000,5000,5000,5000,0
20240712,161300,140174965,5000,5000,5000,5000,0
20240712,161200,140174965,5000,5000,5000,5000,0
20240712,161100,140174965,5000,5000,5000,5000,0
20240712,161000,140174965,5000,5000,5000,5000,0
20240712,160900,140174965,5000,5000,5000,5000,0
20240712,160800,140174965,5000,5000,5000,5000,0
20240712,160700,140174965,5000,5000,5000,5000,0
20240712,160600,140174965,5000,5000,5000,5000,0
20240712,160500,140174965,5000,5000,5000,5000,0
20240712,160400,140174965,5000,5000,5000,5000,0
20240712,160300,140174965,5000,5000,5000,5000,0
20240712,160200,140174965,5000,5000,5000,5000,180
20240712,160100,140174965,5000,5000,5000,5000,0
20240712,160000,140174965,5000,5000,5000,5000,0
20240712,155900,140174965,5000,5000,5000,5000,0
20240712,155800,140174965,5000,5000,5000,5000,0
20240712,155700,140174965,5000,5000,5000,5000,0
20240712,155600,140174965,5000,5000,5000,5000,0
20240712,155500,140174965,5000,5000,5000,5000,0
20240712,155400,140174965,5000,5000,5000,5000,0
20240712,155300,140174965,5000,5000,5000,5000,0
20240712,155200,140174965,5000,5000,5000,5000,0
20240712,155100,140174965,5000,5000,5000,5000,0
20240712,155000,140174965,5000,5000,5000,5000,0
20240712,154900,140174965,5000,5000,5000,5000,0
20240712,154800,140174965,5000,5000,5000,5000,0
20240712,154700,140174965,5000,5000,5000,5000,0
20240712,154600,140174965,5000,5000,5000,5000,0
20240712,154500,140174965,5000,5000,5000,5000,0
20240712,154400,140174965,5000,5000,5000,5000,0
20240712,154300,140174965,5000,5000,5000,5000,0
20240712,154200,140174965,5000,5000,5000,5000,0
20240712,154100,140174965,5000,5000,5000,5000,0
20240712,154000,140174965,5000,5000,5000,5000,0
20240712,153900,140174965,5000,5000,5000,5000,0
20240712,153800,140174965,5000,5000,5000,5000,0
20240712,153700,140174965,5000,5000,5000,5000,0
20240712,153600,140174965,5000,5000,5000,5000,0
20240712,153500,140174965,5000,5000,5000,5000,0
20240712,153400,140174965,5000,5000,5000,5000,0
20240712,153300,140174965,5000,5000,5000,5000,0
20240712,153200,140174965,5000,5000,5000,5000,180
20240712,153100,140174965,5000,5000,5000,5000,0
20240712,153000,140174965,5000,5000,5000,5000,180
20240712,152900,139274965,4980,4980,4980,4980,0
20240712,152800,139274965,4980,4980,4980,4980,0
20240712,152700,139274965,4980,4980,4980,4980,0
20240712,152600,139274965,4980,4980,4980,4980,0
20240712,152500,139274965,4980,4980,4980,4980,0
20240712,152400,139274965,4980,4980,4980,4980,0
20240712,152300,139274965,4980,4980,4980,4980,0
20240712,152200,139274965,4980,4980,4980,4980,0
20240712,152100,139274965,4980,4980,4980,4980,0
20240712,152000,139274965,4980,4980,4980,4980,0
20240712,151900,139274965,4980,4980,4980,4980,0
20240712,151800,139274965,4980,4980,4980,4980,0
20240712,151700,139274965,4980,4980,4980,4980,0
20240712,151600,139274965,4980,4980,4980,4980,111
20240712,151500,138722185,4985,4985,4985,4985,1
20240712,151400,138717200,5000,5000,5000,5000,0
20240712,151300,138717200,5000,5000,5000,5000,0
20240712,151200,138717200,5000,5000,5000,5000,0
20240712,151100,138717200,5000,5000,5000,5000,20
20240712,151000,138617200,4980,4980,4980,4980,0
20240712,150900,138617200,4980,4980,4980,4980,0
20240712,150800,138617200,4980,4980,4980,4980,8
20240712,150700,138577360,4975,4975,4975,4975,0
20240712,150600,138577360,4975,4985,4985,4975,1200
20240712,150500,132605135,4985,4985,4985,4985,0
20240712,150400,132605135,4985,4985,4985,4985,0
20240712,150300,132605135,4985,4985,4985,4985,0
20240712,150200,132605135,4985,4985,4985,4985,401
20240712,150100,130606150,5010,5010,5010,5010,0
20240712,150000,130606150,5010,5010,5010,5010,0
20240712,145900,130606150,5010,5010,5010,5010,0
20240712,145800,130606150,5010,5010,5010,5010,1
20240712,145700,130601140,5000,5000,5000,5000,1
20240712,145600,130596140,5000,5000,5000,5000,0
20240712,145500,130596140,5000,5000,5000,5000,0
20240712,145400,130596140,5000,5000,5000,5000,0
20240712,145300,130596140,5000,5000,5000,5000,1
20240712,145200,130591140,5000,5000,5010,5000,419
20240712,145100,128492140,5000,5000,5000,5000,0
20240712,145000,128492140,5000,5000,5000,5000,0
20240712,144900,128492140,5000,4995,5000,4995,308
20240712,144800,126953215,4990,4990,4990,4990,6
20240712,144700,126923275,4985,4985,4985,4985,0
20240712,144600,126923275,4985,4985,4985,4985,1
20240712,144500,126918290,4990,4990,4990,4990,1
20240712,144400,126913300,4980,4980,4980,4980,1
20240712,144300,126908320,4990,4990,4990,4990,0
20240712,144200,126908320,4990,4980,4990,4980,2
20240712,144100,126898350,4985,4985,4985,4980,7
20240712,144000,126863460,4980,4980,4980,4980,0
20240712,143900,126863460,4980,4980,4980,4980,0
20240712,143800,126863460,4980,4980,4980,4980,95
20240712,143700,126390360,4980,4985,4985,4980,228
20240712,143600,125254540,4990,4990,4990,4990,0
20240712,143500,125254540,4990,4990,4990,4990,0
20240712,143400,125254540,4990,4990,4990,4990,0
20240712,143300,125254540,4990,4990,4990,4990,0
20240712,143200,125254540,4990,4990,4990,4990,0
20240712,143100,125254540,4990,4990,4990,4990,0
20240712,143000,125254540,4990,4990,4990,4990,0
20240712,142900,125254540,4990,4990,4990,4990,1
20240712,142800,125249550,4985,4985,4985,4985,0
20240712,142700,125249550,4985,4985,4985,4985,61
20240712,142600,124945465,4985,4985,4985,4985,0
20240712,142500,124945465,4985,4985,4985,4985,0
20240712,142400,124945465,4985,4985,4985,4985,0
20240712,142300,124945465,4985,4985,4985,4985,0
20240712,142200,124945465,4985,4985,4985,4985,25
20240712,142100,124820840,4985,4995,4995,4985,60
20240712,142000,124521700,5000,5000,5000,5000,0
20240712,141900,124521700,5000,5000,5000,5000,1
20240712,141800,124516700,5000,5000,5000,5000,1
20240712,141700,124511700,4995,4995,4995,4995,0
20240712,141600,124511700,4995,4995,4995,4995,60
20240712,141500,124212000,4995,4995,4995,4995,2
20240712,141400,124202010,4995,4995,4995,4995,1482
20240712,141300,116799420,5000,5000,5000,5000,244
20240712,141200,115579420,5000,5000,5000,5000,12
20240712,141100,115519420,5010,5010,5010,5010,0
20240712,141000,115519420,5010,5010,5010,5010,0
20240712,140900,115519420,5010,5010,5010,5010,0
20240712,140800,115519420,5010,5010,5010,5010,0
20240712,140700,115519420,5010,5010,5010,5010,0
20240712,140600,115519420,5010,5010,5010,5010,0
20240712,140500,115519420,5010,5010,5010,5010,0
20240712,140400,115519420,5010,5010,5010,5010,0
20240712,140300,115519420,5010,5010,5010,5010,0
20240712,140200,115519420,5010,5010,5010,5010,0
20240712,140100,115519420,5010,5010,5010,5010,0
20240712,140000,115519420,5010,5010,5010,5010,0
20240712,135900,115519420,5010,5010,5010,5010,0
20240712,135800,115519420,5010,5010,5010,5010,0
20240712,135700,115519420,5010,5010,5010,5010,0
20240712,135600,115519420,5010,5010,5010,5010,0
20240712,135500,115519420,5010,5010,5010,5010,0
20240712,135400,115519420,5010,5010,5010,5010,0
20240712,135300,115519420,5010,5010,5010,5010,4
20240712,135200,115499380,5010,5010,5010,5010,0
20240712,135100,115499380,5010,5010,5010,5010,5
20240712,135000,115474330,5010,5010,5010,5010,0
20240712,134900,115474330,5010,5010,5010,5010,0
20240712,134800,115474330,5010,5020,5020,5010,11
20240712,134700,115419170,5020,5020,5020,5020,0
20240712,134600,115419170,5020,5020,5020,5020,0
20240712,134500,115419170,5020,5020,5020,5020,0
20240712,134400,115419170,5020,5020,5020,5020,0
20240712,134300,115419170,5020,5020,5020,5020,0
20240712,134200,115419170,5020,5020,5020,5020,0
20240712,134100,115419170,5020,5020,5020,5020,0
20240712,134000,115419170,5020,5020,5020,5020,0
20240712,133900,115419170,5020,5020,5020,5020,2
20240712,133800,115409130,5020,5020,5020,5020,0
20240712,133700,115409130,5020,5020,5020,5020,0
20240712,133600,115409130,5020,5020,5020,5020,0
20240712,133500,115409130,5020,5020,5020,5020,0
20240712,133400,115409130,5020,5020,5020,5020,0
20240712,133300,115409130,5020,5020,5020,5020,0
20240712,133200,115409130,5020,5020,5020,5020,0
20240712,133100,115409130,5020,5020,5020,5020,0
20240712,133000,115409130,5020,5020,5020,5020,0
20240712,132900,115409130,5020,5020,5020,5020,20
20240712,132800,115308730,5000,5000,5000,5000,0
20240712,132700,115308730,5000,4995,5000,4995,368
20240712,132600,113468965,4995,4995,4995,4995,1
20240712,132500,113463970,4985,4985,4985,4985,0
20240712,132400,113463970,4985,4985,4985,4985,0
20240712,132300,113463970,4985,4985,4985,4985,0
20240712,132200,113463970,4985,4985,4985,4985,0
20240712,132100,113463970,4985,4985,4985,4985,0
20240712,132000,113463970,4985,4985,4985,4985,0
20240712,131900,113463970,4985,4985,4985,4985,0
20240712,131800,113463970,4985,4985,4985,4985,0
20240712,131700,113463970,4985,4985,4985,4985,0
20240712,131600,113463970,4985,4985,4985,4985,0
20240712,131500,113463970,4985,4985,4985,4985,0
20240712,131400,113463970,4985,4985,4985,4985,0
20240712,131300,113463970,4985,4985,4985,4985,0
20240712,131200,113463970,4985,4985,4985,4985,0
20240712,131100,113463970,4985,4985,4985,4985,0
20240712,131000,113463970,4985,4985,4985,4985,0
20240712,130900,113463970,4985,4985,4985,4985,0
20240712,130800,113463970,4985,4990,4990,4985,92
20240712,130700,113005040,4995,4995,4995,4995,8
20240712,130600,112965080,4995,4995,4995,4995,0
20240712,130500,112965080,4995,4995,4995,4995,0
20240712,130400,112965080,4995,4995,4995,4995,0
20240712,130300,112965080,4995,4995,4995,4995,0
20240712,130200,112965080,4995,4995,4995,4995,0
20240712,130100,112965080,4995,4995,4995,4995,0
20240712,130000,112965080,4995,4995,4995,4995,0
20240712,125900,112965080,4995,4995,4995,4995,0
20240712,125800,112965080,4995,4995,4995,4995,2
20240712,125700,112955090,4995,4995,4995,4995,0
20240712,125600,112955090,4995,4995,4995,4995,0
20240712,125500,112955090,4995,4995,4995,4995,0
20240712,125400,112955090,4995,4995,4995,4995,0
20240712,125300,112955090,4995,5000,5000,4995,3
20240712,125200,112940095,5000,5000,5000,5000,0
20240712,125100,112940095,5000,5000,5000,5000,0
20240712,125000,112940095,5000,5000,5000,5000,0
20240712,124900,112940095,5000,5000,5000,5000,1
20240712,124800,112935095,5000,5000,5000,5000,0
20240712,124700,112935095,5000,5000,5000,5000,0
20240712,124600,112935095,5000,5000,5000,5000,0
20240712,124500,112935095,5000,5000,5000,5000,0
20240712,124400,112935095,5000,5000,5000,5000,0
20240712,124300,112935095,5000,5000,5000,5000,0
20240712,124200,112935095,5000,5000,5000,5000,0
20240712,124100,112935095,5000,5000,5000,5000,0
20240712,124000,112935095,5000,5000,5000,5000,0
20240712,123900,112935095,5000,5000,5000,5000,0
20240712,123800,112935095,5000,5000,5000,5000,0
20240712,123700,112935095,5000,5000,5000,5000,0
20240712,123600,112935095,5000,5000,5000,5000,0
20240712,123500,112935095,5000,5000,5000,5000,0
20240712,123400,112935095,5000,5000,5000,5000,0
20240712,123300,112935095,5000,5000,5000,5000,10
20240712,123200,112885095,5010,5010,5010,5010,0
20240712,123100,112885095,5010,5010,5010,5010,0
20240712,123000,112885095,5010,5010,5010,5010,0
20240712,122900,112885095,5010,5010,5010,5010,44
20240712,122800,112664655,5010,5010,5010,5010,155
20240712,122700,111888105,5010,5010,5010,5010,0
20240712,122600,111888105,5010,5010,5010,5010,0
20240712,122500,111888105,5010,5010,5010,5010,0
20240712,122400,111888105,5010,5010,5010,5010,0
20240712,122300,111888105,5010,5010,5010,5010,0
20240712,122200,111888105,5010,5010,5010,5010,0
20240712,122100,111888105,5010,5010,5010,5010,0
20240712,122000,111888105,5010,5010,5010,5010,0
20240712,121900,111888105,5010,5010,5010,5010,1
20240712,121800,111883095,5010,5010,5010,5010,0
20240712,121700,111883095,5010,5010,5010,5010,0
20240712,121600,111883095,5010,5010,5010,5010,0
20240712,121500,111883095,5010,5010,5010,5010,200
20240712,121400,110881095,5020,5020,5020,5020,0
20240712,121300,110881095,5020,5020,5020,5020,0
20240712,121200,110881095,5020,5020,5020,5020,0
20240712,121100,110881095,5020,5020,5020,5020,0
20240712,121000,110881095,5020,5020,5020,5020,0
20240712,120900,110881095,5020,5020,5020,5020,0
20240712,120800,110881095,5020,5020,5020,5020,0
20240712,120700,110881095,5020,5020,5020,5020,0
20240712,120600,110881095,5020,5020,5020,5020,0
20240712,120500,110881095,5020,5020,5020,5020,0
20240712,120400,110881095,5020,5020,5020,5020,0
20240712,120300,110881095,5020,5020,5020,5020,0
20240712,120200,110881095,5020,5020,5020,5020,0
20240712,120100,110881095,5020,5020,5020,5020,0
20240712,120000,110881095,5020,5020,5020,5020,0
20240712,115900,110881095,5020,5020,5020,5020,0
20240712,115800,110881095,5020,5020,5020,5020,0
20240712,115700,110881095,5020,5020,5020,5020,0
20240712,115600,110881095,5020,5000,5020,5000,30
20240712,115500,110731075,5000,5000,5000,5000,0
20240712,115400,110731075,5000,5000,5000,5000,0
20240712,115300,110731075,5000,5000,5000,5000,0
20240712,115200,110731075,5000,5000,5000,5000,0
20240712,115100,110731075,5000,5000,5000,5000,0
20240712,115000,110731075,5000,5000,5000,5000,0
20240712,114900,110731075,5000,5000,5000,5000,0
20240712,114800,110731075,5000,5000,5000,5000,0
20240712,114700,110731075,5000,5000,5000,5000,0
20240712,114600,110731075,5000,5000,5000,5000,0
20240712,114500,110731075,5000,5000,5000,5000,0
20240712,114400,110731075,5000,5000,5000,5000,0
20240712,114300,110731075,5000,5000,5000,5000,0
20240712,114200,110731075,5000,5000,5000,5000,0
20240712,114100,110731075,5000,5000,5000,5000,0
20240712,114000,110731075,5000,5000,5000,5000,0
20240712,113900,110731075,5000,5000,5000,5000,0
20240712,113800,110731075,5000,5000,5000,5000,1
20240712,113700,110726075,5000,5000,5000,5000,0
20240712,113600,110726075,5000,5000,5000,5000,270
20240712,113500,109376075,5000,5000,5000,5000,0
20240712,113400,109376075,5000,5000,5000,5000,0
20240712,113300,109376075,5000,5000,5000,5000,0
20240712,113200,109376075,5000,5000,5000,5000,30
20240712,113100,109226075,5000,5000,5000,5000,0
20240712,113000,109226075,5000,5000,5000,5000,0
20240712,112900,109226075,5000,5000,5000,5000,0
20240712,112800,109226075,5000,5010,5020,5000,302
20240712,112700,107714055,5030,5030,5030,5030,0
20240712,112600,107714055,5030,5030,5030,5030,0
20240712,112500,107714055,5030,5030,5030,5030,0
20240712,112400,107714055,5030,5030,5030,5030,0
20240712,112300,107714055,5030,5030,5030,5030,1
20240712,112200,107709025,5020,5020,5020,5020,0
20240712,112100,107709025,5020,5020,5020,5020,0
20240712,112000,107709025,5020,5020,5020,5020,200
20240712,111900,106705025,5020,5020,5020,5020,5
20240712,111800,106679925,5020,5020,5020,5020,101
20240712,111700,106172905,4995,4995,4995,4995,0
20240712,111600,106172905,4995,4995,4995,4995,0
20240712,111500,106172905,4995,4995,4995,4995,0
20240712,111400,106172905,4995,4980,4995,4980,102
20240712,111300,105664930,4980,4980,4980,4980,0
20240712,111200,105664930,4980,4980,4980,4980,0
20240712,111100,105664930,4980,4980,4980,4980,0
20240712,111000,105664930,4980,4980,4980,4980,0
20240712,110900,105664930,4980,4990,4990,4980,753
20240712,110800,101909980,4995,4995,4995,4995,0
20240712,110700,101909980,4995,4995,4995,4995,0
20240712,110600,101909980,4995,4990,4995,4990,51
20240712,110500,101655485,4990,4990,4990,4990,0
20240712,110400,101655485,4990,4990,4990,4990,1
20240712,110300,101650495,5000,5000,5000,5000,0
20240712,110200,101650495,5000,5000,5000,5000,0
20240712,110100,101650495,5000,5000,5000,5000,0
20240712,110000,101650495,5000,5000,5000,5000,0
20240712,105900,101650495,5000,5000,5000,5000,0
20240712,105800,101650495,5000,5000,5000,5000,0
20240712,105700,101650495,5000,5000,5000,5000,0
20240712,105600,101650495,5000,5000,5000,5000,0
20240712,105500,101650495,5000,4985,5000,4985,1048
20240712,105400,96410510,5010,5010,5010,5010,0
20240712,105300,96410510,5010,5010,5010,5010,0
20240712,105200,96410510,5010,5010,5010,5010,0
20240712,105100,96410510,5010,5010,5010,5010,0
20240712,105000,96410510,5010,5010,5010,5010,0
20240712,104900,96410510,5010,5010,5010,5010,0
20240712,104800,96410510,5010,5000,5010,4980,337
20240712,104700,94727705,4995,4995,4995,4995,0
20240712,104600,94727705,4995,4995,4995,4995,0
20240712,104500,94727705,4995,4995,4995,4995,0
20240712,104400,94727705,4995,5030,5030,4995,613
20240712,104300,91665630,5030,5030,5030,5030,0
20240712,104200,91665630,5030,5030,5030,5030,0
20240712,104100,91665630,5030,5030,5030,5030,0
20240712,104000,91665630,5030,5030,5030,5030,0
20240712,103900,91665630,5030,5030,5030,5030,0
20240712,103800,91665630,5030,5030,5030,5030,0
20240712,103700,91665630,5030,5030,5030,5030,1
20240712,103600,91660600,4995,5030,5030,4995,2101
20240712,103500,81165625,4995,4995,4995,4995,0
20240712,103400,81165625,4995,4995,4995,4995,883
20240712,103300,76755040,5000,5000,5000,5000,0
20240712,103200,76755040,5000,5000,5000,5000,0
20240712,103100,76755040,5000,5000,5000,5000,0
20240712,103000,76755040,5000,5000,5000,5000,200
20240712,102900,75755040,5000,5000,5000,5000,0
20240712,102800,75755040,5000,5000,5000,5000,142
20240712,102700,75045040,5000,5000,5000,5000,153
20240712,102600,74280040,5000,5000,5000,5000,2
20240712,102500,74270040,5020,5020,5020,5020,0
20240712,102400,74270040,5020,5020,5020,5020,0
20240712,102300,74270040,5020,5020,5020,5020,0
20240712,102200,74270040,5020,5020,5020,5020,0
20240712,102100,74270040,5020,5020,5020,5020,500
20240712,102000,71760040,5020,5020,5020,5020,0
20240712,101900,71760040,5020,5030,5030,5020,501
20240712,101800,69245010,5000,5010,5010,5000,1250
20240712,101700,62989620,5030,5030,5030,5030,2
20240712,101600,62979560,5030,5030,5030,5030,1219
20240712,101500,56847990,5020,5020,5020,5020,0
20240712,101400,56847990,5020,5020,5020,5020,73
20240712,101300,56481530,5020,5020,5020,5020,6
20240712,101200,56451410,5020,5020,5030,5020,31
20240712,101100,56295780,5030,5030,5030,5030,0
20240712,101000,56295780,5030,5030,5030,5030,0
20240712,100900,56295780,5030,5030,5030,5030,1
20240712,100800,56290750,5030,5030,5030,5030,0
20240712,100700,56290750,5030,5030,5030,5030,0
20240712,100600,56290750,5030,5030,5030,5030,0
20240712,100500,56290750,5030,5030,5030,5030,0
20240712,100400,56290750,5030,5030,5030,5030,0
20240712,100300,56290750,5030,5030,5030,5030,1
20240712,100200,56285720,5030,5030,5030,5030,0
20240712,100100,56285720,5030,5030,5030,5030,0
20240712,100000,56285720,5030,5030,5030,5030,0
20240712,095900,56285720,5030,5030,5030,5030,2
20240712,095800,56275660,5030,5030,5030,5030,31
20240712,095700,56119730,5030,5030,5030,5030,0
20240712,095600,56119730,5030,5030,5030,5030,0
20240712,095500,56119730,5030,5030,5030,5030,0
20240712,095400,56119730,5030,5030,5030,5030,0
20240712,095300,56119730,5030,5030,5030,5030,0
20240712,095200,56119730,5030,5030,5030,5030,0
20240712,095100,56119730,5030,5030,5030,5030,1
20240712,095000,56114700,5030,5020,5030,4990,562
20240712,094900,53304095,5030,5030,5030,5030,1
20240712,094800,53299065,5000,5000,5000,5000,0
20240712,094700,53299065,5000,5000,5000,5000,0
20240712,094600,53299065,5000,5000,5000,5000,0
20240712,094500,53299065,5000,5000,5000,5000,0
20240712,094400,53299065,5000,5000,5000,5000,0
20240712,094300,53299065,5000,5000,5000,5000,0
20240712,094200,53299065,5000,5000,5000,5000,1
20240712,094100,53294065,5040,5040,5040,5040,0
20240712,094000,53294065,5040,5040,5040,5040,0
20240712,093900,53294065,5040,5040,5040,5040,0
20240712,093800,53294065,5040,5040,5040,5040,30
20240712,093700,53142865,5040,5040,5040,5040,0
20240712,093600,53142865,5040,5040,5040,5040,0
20240712,093500,53142865,5040,5040,5040,5040,0
20240712,093400,53142865,5040,5040,5040,5040,1
20240712,093300,53137825,5000,5000,5000,5000,101
20240712,093200,52632825,5000,5000,5000,5000,284
20240712,093100,51212825,5040,5040,5040,5040,0
20240712,093000,51212825,5040,5040,5040,5040,1088
20240712,092900,45729305,5030,5030,5030,5030,500
20240712,092800,43214305,5030,5030,5030,5030,0
20240712,092700,43214305,5030,5030,5030,5030,0
20240712,092600,43214305,5030,5030,5030,5030,0
20240712,092500,43214305,5030,5030,5030,5030,5
20240712,092400,43189155,5040,5040,5040,5040,0
20240712,092300,43189155,5040,5040,5040,5040,0
20240712,092200,43189155,5040,5040,5040,5040,1
20240712,092100,43184115,5030,5020,5030,5020,205
20240712,092000,42152975,5030,4990,5030,4990,7
20240712,091900,42117875,4950,5030,5030,4935,2099
20240712,091800,31688020,5030,5000,5030,4985,1003
20240712,091700,26683065,5030,5030,5030,5030,2
20240712,091600,26673005,5040,5030,5040,5030,8
20240712,091500,26632755,5000,5000,5000,5000,2
20240712,091400,26622755,5040,5040,5040,5040,0
20240712,091300,26622755,5040,5040,5040,5040,0
20240712,091200,26622755,5040,5040,5040,5040,0
20240712,091100,26622755,5040,5040,5040,5040,0
20240712,091000,26622755,5040,5040,5040,5030,10
20240712,090900,26572395,5010,5040,5040,5010,359
20240712,090800,24771825,5040,5030,5040,5030,11
20240712,090700,24716485,5030,5030,5030,5030,1
20240712,090600,24711455,5030,5020,5030,5020,1022
20240712,090500,19576535,5020,4995,5020,4995,2805
20240712,090400,5549325,4990,4990,4990,4990,80
20240712,090300,5150125,4985,4985,4985,4985,0
20240712,090200,5150125,4985,4985,4985,4985,300
20240712,090100,3654625,4985,4985,4985,4985,1
20240712,090000,3649640,4970,4985,4985,4970,733