KissMeData/086040/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,200200,81021145,4960,4960,4960,4960,1177
20240715,200100,81021145,4960,4960,4960,4960,0
20240715,200000,81021145,4960,4960,4960,4960,0
20240715,195900,81021145,4960,4960,4960,4960,0
20240715,195800,81021145,4960,4960,4960,4960,0
20240715,195700,81021145,4960,4960,4960,4960,0
20240715,195600,81021145,4960,4960,4960,4960,0
20240715,195500,81021145,4960,4960,4960,4960,0
20240715,195400,81021145,4960,4960,4960,4960,0
20240715,195300,81021145,4960,4960,4960,4960,0
20240715,195200,81021145,4960,4960,4960,4960,0
20240715,195100,81021145,4960,4960,4960,4960,0
20240715,195000,81021145,4960,4960,4960,4960,0
20240715,194900,81021145,4960,4960,4960,4960,0
20240715,194800,81021145,4960,4960,4960,4960,0
20240715,194700,81021145,4960,4960,4960,4960,0
20240715,194600,81021145,4960,4960,4960,4960,0
20240715,194500,81021145,4960,4960,4960,4960,0
20240715,194400,81021145,4960,4960,4960,4960,0
20240715,194300,81021145,4960,4960,4960,4960,0
20240715,194200,81021145,4960,4960,4960,4960,0
20240715,194100,81021145,4960,4960,4960,4960,0
20240715,194000,81021145,4960,4960,4960,4960,0
20240715,193900,81021145,4960,4960,4960,4960,0
20240715,193800,81021145,4960,4960,4960,4960,0
20240715,193700,81021145,4960,4960,4960,4960,0
20240715,193600,81021145,4960,4960,4960,4960,0
20240715,193500,81021145,4960,4960,4960,4960,0
20240715,193400,81021145,4960,4960,4960,4960,0
20240715,193300,81021145,4960,4960,4960,4960,0
20240715,193200,81021145,4960,4960,4960,4960,1177
20240715,193100,81021145,4960,4960,4960,4960,0
20240715,193000,81021145,4960,4960,4960,4960,0
20240715,192900,81021145,4960,4960,4960,4960,0
20240715,192800,81021145,4960,4960,4960,4960,0
20240715,192700,81021145,4960,4960,4960,4960,0
20240715,192600,81021145,4960,4960,4960,4960,0
20240715,192500,81021145,4960,4960,4960,4960,0
20240715,192400,81021145,4960,4960,4960,4960,0
20240715,192300,81021145,4960,4960,4960,4960,0
20240715,192200,81021145,4960,4960,4960,4960,0
20240715,192100,81021145,4960,4960,4960,4960,0
20240715,192000,81021145,4960,4960,4960,4960,0
20240715,191900,81021145,4960,4960,4960,4960,0
20240715,191800,81021145,4960,4960,4960,4960,0
20240715,191700,81021145,4960,4960,4960,4960,0
20240715,191600,81021145,4960,4960,4960,4960,0
20240715,191500,81021145,4960,4960,4960,4960,0
20240715,191400,81021145,4960,4960,4960,4960,0
20240715,191300,81021145,4960,4960,4960,4960,0
20240715,191200,81021145,4960,4960,4960,4960,0
20240715,191100,81021145,4960,4960,4960,4960,0
20240715,191000,81021145,4960,4960,4960,4960,0
20240715,190900,81021145,4960,4960,4960,4960,0
20240715,190800,81021145,4960,4960,4960,4960,0
20240715,190700,81021145,4960,4960,4960,4960,0
20240715,190600,81021145,4960,4960,4960,4960,0
20240715,190500,81021145,4960,4960,4960,4960,0
20240715,190400,81021145,4960,4960,4960,4960,0
20240715,190300,81021145,4960,4960,4960,4960,0
20240715,190200,81021145,4960,4960,4960,4960,1177
20240715,190100,81021145,4960,4960,4960,4960,0
20240715,190000,81021145,4960,4960,4960,4960,0
20240715,185900,81021145,4960,4960,4960,4960,0
20240715,185800,81021145,4960,4960,4960,4960,0
20240715,185700,81021145,4960,4960,4960,4960,0
20240715,185600,81021145,4960,4960,4960,4960,0
20240715,185500,81021145,4960,4960,4960,4960,0
20240715,185400,81021145,4960,4960,4960,4960,0
20240715,185300,81021145,4960,4960,4960,4960,0
20240715,185200,81021145,4960,4960,4960,4960,0
20240715,185100,81021145,4960,4960,4960,4960,0
20240715,185000,81021145,4960,4960,4960,4960,0
20240715,184900,81021145,4960,4960,4960,4960,0
20240715,184800,81021145,4960,4960,4960,4960,0
20240715,184700,81021145,4960,4960,4960,4960,0
20240715,184600,81021145,4960,4960,4960,4960,0
20240715,184500,81021145,4960,4960,4960,4960,0
20240715,184400,81021145,4960,4960,4960,4960,0
20240715,184300,81021145,4960,4960,4960,4960,0
20240715,184200,81021145,4960,4960,4960,4960,0
20240715,184100,81021145,4960,4960,4960,4960,0
20240715,184000,81021145,4960,4960,4960,4960,0
20240715,183900,81021145,4960,4960,4960,4960,0
20240715,183800,81021145,4960,4960,4960,4960,0
20240715,183700,81021145,4960,4960,4960,4960,0
20240715,183600,81021145,4960,4960,4960,4960,0
20240715,183500,81021145,4960,4960,4960,4960,0
20240715,183400,81021145,4960,4960,4960,4960,0
20240715,183300,81021145,4960,4960,4960,4960,0
20240715,183200,81021145,4960,4960,4960,4960,1177
20240715,183100,81021145,4960,4960,4960,4960,0
20240715,183000,81021145,4960,4960,4960,4960,0
20240715,182900,81021145,4960,4960,4960,4960,0
20240715,182800,81021145,4960,4960,4960,4960,0
20240715,182700,81021145,4960,4960,4960,4960,0
20240715,182600,81021145,4960,4960,4960,4960,0
20240715,182500,81021145,4960,4960,4960,4960,0
20240715,182400,81021145,4960,4960,4960,4960,0
20240715,182300,81021145,4960,4960,4960,4960,0
20240715,182200,81021145,4960,4960,4960,4960,0
20240715,182100,81021145,4960,4960,4960,4960,0
20240715,182000,81021145,4960,4960,4960,4960,0
20240715,181900,81021145,4960,4960,4960,4960,0
20240715,181800,81021145,4960,4960,4960,4960,0
20240715,181700,81021145,4960,4960,4960,4960,0
20240715,181600,81021145,4960,4960,4960,4960,0
20240715,181500,81021145,4960,4960,4960,4960,0
20240715,181400,81021145,4960,4960,4960,4960,0
20240715,181300,81021145,4960,4960,4960,4960,0
20240715,181200,81021145,4960,4960,4960,4960,0
20240715,181100,81021145,4960,4960,4960,4960,0
20240715,181000,81021145,4960,4960,4960,4960,0
20240715,180900,81021145,4960,4960,4960,4960,0
20240715,180800,81021145,4960,4960,4960,4960,0
20240715,180700,81021145,4960,4960,4960,4960,0
20240715,180600,81021145,4960,4960,4960,4960,0
20240715,180500,81021145,4960,4960,4960,4960,0
20240715,180400,81021145,4960,4960,4960,4960,0
20240715,180300,81021145,4960,4960,4960,4960,0
20240715,180200,81021145,4960,4960,4960,4960,1177
20240715,180100,81021145,4960,4960,4960,4960,0
20240715,180000,81021145,4960,4960,4960,4960,0
20240715,175900,81021145,4960,4960,4960,4960,0
20240715,175800,81021145,4960,4960,4960,4960,0
20240715,175700,81021145,4960,4960,4960,4960,0
20240715,175600,81021145,4960,4960,4960,4960,0
20240715,175500,81021145,4960,4960,4960,4960,0
20240715,175400,81021145,4960,4960,4960,4960,0
20240715,175300,81021145,4960,4960,4960,4960,0
20240715,175200,81021145,4960,4960,4960,4960,0
20240715,175100,81021145,4960,4960,4960,4960,0
20240715,175000,81021145,4960,4960,4960,4960,0
20240715,174900,81021145,4960,4960,4960,4960,0
20240715,174800,81021145,4960,4960,4960,4960,0
20240715,174700,81021145,4960,4960,4960,4960,0
20240715,174600,81021145,4960,4960,4960,4960,0
20240715,174500,81021145,4960,4960,4960,4960,0
20240715,174400,81021145,4960,4960,4960,4960,0
20240715,174300,81021145,4960,4960,4960,4960,0
20240715,174200,81021145,4960,4960,4960,4960,0
20240715,174100,81021145,4960,4960,4960,4960,0
20240715,174000,81021145,4960,4960,4960,4960,0
20240715,173900,81021145,4960,4960,4960,4960,0
20240715,173800,81021145,4960,4960,4960,4960,0
20240715,173700,81021145,4960,4960,4960,4960,0
20240715,173600,81021145,4960,4960,4960,4960,0
20240715,173500,81021145,4960,4960,4960,4960,0
20240715,173400,81021145,4960,4960,4960,4960,0
20240715,173300,81021145,4960,4960,4960,4960,0
20240715,173200,81021145,4960,4960,4960,4960,1177
20240715,173100,81021145,4960,4960,4960,4960,0
20240715,173000,81021145,4960,4960,4960,4960,0
20240715,172900,81021145,4960,4960,4960,4960,0
20240715,172800,81021145,4960,4960,4960,4960,0
20240715,172700,81021145,4960,4960,4960,4960,0
20240715,172600,81021145,4960,4960,4960,4960,0
20240715,172500,81021145,4960,4960,4960,4960,0
20240715,172400,81021145,4960,4960,4960,4960,0
20240715,172300,81021145,4960,4960,4960,4960,0
20240715,172200,81021145,4960,4960,4960,4960,0
20240715,172100,81021145,4960,4960,4960,4960,0
20240715,172000,81021145,4960,4960,4960,4960,0
20240715,171900,81021145,4960,4960,4960,4960,0
20240715,171800,81021145,4960,4960,4960,4960,0
20240715,171700,81021145,4960,4960,4960,4960,0
20240715,171600,81021145,4960,4960,4960,4960,0
20240715,171500,81021145,4960,4960,4960,4960,0
20240715,171400,81021145,4960,4960,4960,4960,0
20240715,171300,81021145,4960,4960,4960,4960,0
20240715,171200,81021145,4960,4960,4960,4960,0
20240715,171100,81021145,4960,4960,4960,4960,0
20240715,171000,81021145,4960,4960,4960,4960,0
20240715,170900,81021145,4960,4960,4960,4960,0
20240715,170800,81021145,4960,4960,4960,4960,0
20240715,170700,81021145,4960,4960,4960,4960,0
20240715,170600,81021145,4960,4960,4960,4960,0
20240715,170500,81021145,4960,4960,4960,4960,0
20240715,170400,81021145,4960,4960,4960,4960,0
20240715,170300,81021145,4960,4960,4960,4960,0
20240715,170200,81021145,4960,4960,4960,4960,1177
20240715,170100,81021145,4960,4960,4960,4960,0
20240715,170000,81021145,4960,4960,4960,4960,0
20240715,165900,81021145,4960,4960,4960,4960,0
20240715,165800,81021145,4960,4960,4960,4960,0
20240715,165700,81021145,4960,4960,4960,4960,0
20240715,165600,81021145,4960,4960,4960,4960,0
20240715,165500,81021145,4960,4960,4960,4960,0
20240715,165400,81021145,4960,4960,4960,4960,0
20240715,165300,81021145,4960,4960,4960,4960,0
20240715,165200,81021145,4960,4960,4960,4960,0
20240715,165100,81021145,4960,4960,4960,4960,0
20240715,165000,81021145,4960,4960,4960,4960,0
20240715,164900,81021145,4960,4960,4960,4960,0
20240715,164800,81021145,4960,4960,4960,4960,0
20240715,164700,81021145,4960,4960,4960,4960,0
20240715,164600,81021145,4960,4960,4960,4960,0
20240715,164500,81021145,4960,4960,4960,4960,0
20240715,164400,81021145,4960,4960,4960,4960,0
20240715,164300,81021145,4960,4960,4960,4960,0
20240715,164200,81021145,4960,4960,4960,4960,0
20240715,164100,81021145,4960,4960,4960,4960,0
20240715,164000,81021145,4960,4960,4960,4960,0
20240715,163900,81021145,4960,4960,4960,4960,0
20240715,163800,81021145,4960,4960,4960,4960,0
20240715,163700,81021145,4960,4960,4960,4960,0
20240715,163600,81021145,4960,4960,4960,4960,0
20240715,163500,81021145,4960,4960,4960,4960,0
20240715,163400,81021145,4960,4960,4960,4960,0
20240715,163300,81021145,4960,4960,4960,4960,0
20240715,163200,81021145,4960,4960,4960,4960,1177
20240715,163100,81021145,4960,4960,4960,4960,0
20240715,163000,81021145,4960,4960,4960,4960,0
20240715,162900,81021145,4960,4960,4960,4960,0
20240715,162800,81021145,4960,4960,4960,4960,0
20240715,162700,81021145,4960,4960,4960,4960,0
20240715,162600,81021145,4960,4960,4960,4960,0
20240715,162500,81021145,4960,4960,4960,4960,0
20240715,162400,81021145,4960,4960,4960,4960,0
20240715,162300,81021145,4960,4960,4960,4960,0
20240715,162200,81021145,4960,4960,4960,4960,0
20240715,162100,81021145,4960,4960,4960,4960,0
20240715,162000,81021145,4960,4960,4960,4960,0
20240715,161900,81021145,4960,4960,4960,4960,0
20240715,161800,81021145,4960,4960,4960,4960,0
20240715,161700,81021145,4960,4960,4960,4960,0
20240715,161600,81021145,4960,4960,4960,4960,0
20240715,161500,81021145,4960,4960,4960,4960,0
20240715,161400,81021145,4960,4960,4960,4960,0
20240715,161300,81021145,4960,4960,4960,4960,0
20240715,161200,81021145,4960,4960,4960,4960,0
20240715,161100,81021145,4960,4960,4960,4960,0
20240715,161000,81021145,4960,4960,4960,4960,0
20240715,160900,81021145,4960,4960,4960,4960,0
20240715,160800,81021145,4960,4960,4960,4960,0
20240715,160700,81021145,4960,4960,4960,4960,0
20240715,160600,81021145,4960,4960,4960,4960,0
20240715,160500,81021145,4960,4960,4960,4960,0
20240715,160400,81021145,4960,4960,4960,4960,0
20240715,160300,81021145,4960,4960,4960,4960,0
20240715,160200,81021145,4960,4960,4960,4960,1177
20240715,160100,81021145,4960,4960,4960,4960,0
20240715,160000,81021145,4960,4960,4960,4960,0
20240715,155900,81021145,4960,4960,4960,4960,0
20240715,155800,81021145,4960,4960,4960,4960,0
20240715,155700,81021145,4960,4960,4960,4960,0
20240715,155600,81021145,4960,4960,4960,4960,0
20240715,155500,81021145,4960,4960,4960,4960,0
20240715,155400,81021145,4960,4960,4960,4960,0
20240715,155300,81021145,4960,4960,4960,4960,0
20240715,155200,81021145,4960,4960,4960,4960,0
20240715,155100,81021145,4960,4960,4960,4960,0
20240715,155000,81021145,4960,4960,4960,4960,0
20240715,154900,81021145,4960,4960,4960,4960,0
20240715,154800,81021145,4960,4960,4960,4960,0
20240715,154700,81021145,4960,4960,4960,4960,0
20240715,154600,81021145,4960,4960,4960,4960,0
20240715,154500,81021145,4960,4960,4960,4960,0
20240715,154400,81021145,4960,4960,4960,4960,0
20240715,154300,81021145,4960,4960,4960,4960,0
20240715,154200,81021145,4960,4960,4960,4960,0
20240715,154100,81021145,4960,4960,4960,4960,0
20240715,154000,81021145,4960,4960,4960,4960,0
20240715,153900,81021145,4960,4960,4960,4960,0
20240715,153800,81021145,4960,4960,4960,4960,0
20240715,153700,81021145,4960,4960,4960,4960,0
20240715,153600,81021145,4960,4960,4960,4960,0
20240715,153500,81021145,4960,4960,4960,4960,0
20240715,153400,81021145,4960,4960,4960,4960,0
20240715,153300,81021145,4960,4960,4960,4960,0
20240715,153200,81021145,4960,4960,4960,4960,1177
20240715,153100,81021145,4960,4960,4960,4960,0
20240715,153000,81021145,4960,4960,4960,4960,1177
20240715,152900,75183225,4960,4960,4960,4960,0
20240715,152800,75183225,4960,4960,4960,4960,0
20240715,152700,75183225,4960,4960,4960,4960,0
20240715,152600,75183225,4960,4960,4960,4960,0
20240715,152500,75183225,4960,4960,4960,4960,0
20240715,152400,75183225,4960,4960,4960,4960,0
20240715,152300,75183225,4960,4960,4960,4960,0
20240715,152200,75183225,4960,4960,4960,4960,0
20240715,152100,75183225,4960,4960,4960,4960,0
20240715,152000,75183225,4960,4960,4960,4960,0
20240715,151900,75183225,4960,4960,4960,4960,0
20240715,151800,75183225,4960,4965,4965,4960,112
20240715,151700,74627150,4970,4970,4970,4970,97
20240715,151600,74145060,4970,4970,4970,4970,3
20240715,151500,74130150,4965,4965,4965,4965,93
20240715,151400,73668405,4965,4965,4965,4965,0
20240715,151300,73668405,4965,4970,4970,4965,11
20240715,151200,73613785,4965,4965,4965,4965,0
20240715,151100,73613785,4965,4965,4965,4965,0
20240715,151000,73613785,4965,4980,4980,4965,200
20240715,150900,72620380,4980,4980,4980,4980,0
20240715,150800,72620380,4980,4980,4980,4980,7
20240715,150700,72585520,4980,4980,4980,4980,0
20240715,150600,72585520,4980,4980,4980,4980,0
20240715,150500,72585520,4980,4980,4980,4980,0
20240715,150400,72585520,4980,4980,4980,4980,0
20240715,150300,72585520,4980,4980,4980,4980,10
20240715,150200,72535720,4980,4980,4980,4980,0
20240715,150100,72535720,4980,4980,4980,4980,0
20240715,150000,72535720,4980,4980,4980,4980,0
20240715,145900,72535720,4980,4980,4980,4980,5
20240715,145800,72510820,4980,4980,4980,4980,1
20240715,145700,72505840,4965,4965,4965,4965,0
20240715,145600,72505840,4965,4965,4965,4965,0
20240715,145500,72505840,4965,4965,4965,4965,0
20240715,145400,72505840,4965,4965,4965,4965,0
20240715,145300,72505840,4965,4965,4965,4965,0
20240715,145200,72505840,4965,4965,4965,4965,0
20240715,145100,72505840,4965,4965,4965,4965,0
20240715,145000,72505840,4965,4965,4965,4965,0
20240715,144900,72505840,4965,4965,4965,4965,0
20240715,144800,72505840,4965,4965,4965,4965,0
20240715,144700,72505840,4965,4965,4965,4965,0
20240715,144600,72505840,4965,4965,4965,4965,0
20240715,144500,72505840,4965,4965,4965,4965,0
20240715,144400,72505840,4965,4965,4965,4965,0
20240715,144300,72505840,4965,4965,4965,4965,0
20240715,144200,72505840,4965,4965,4965,4965,298
20240715,144100,71026270,4965,4965,4965,4965,0
20240715,144000,71026270,4965,4975,4975,4965,500
20240715,143900,68542555,4980,4980,4980,4980,0
20240715,143800,68542555,4980,4980,4980,4980,0
20240715,143700,68542555,4980,4980,4980,4980,0
20240715,143600,68542555,4980,4980,4980,4980,0
20240715,143500,68542555,4980,4980,4980,4980,0
20240715,143400,68542555,4980,4980,4980,4980,0
20240715,143300,68542555,4980,4980,4980,4980,0
20240715,143200,68542555,4980,4980,4980,4980,0
20240715,143100,68542555,4980,4980,4980,4980,12
20240715,143000,68482795,4980,4980,4980,4980,150
20240715,142900,67735795,4980,4980,4980,4980,0
20240715,142800,67735795,4980,4980,4980,4980,0
20240715,142700,67735795,4980,4985,4985,4980,500
20240715,142600,65244705,4985,4985,4985,4985,15
20240715,142500,65169930,4995,4995,4995,4995,0
20240715,142400,65169930,4995,4995,4995,4995,20
20240715,142300,65070030,4990,4990,4990,4990,0
20240715,142200,65070030,4990,4990,4990,4990,30
20240715,142100,64920330,4990,4990,4990,4990,0
20240715,142000,64920330,4990,4990,4990,4990,30
20240715,141900,64770630,4990,4990,4990,4990,0
20240715,141800,64770630,4990,4990,4990,4990,13
20240715,141700,64705760,4990,4985,4990,4985,3
20240715,141600,64690795,4985,4985,4985,4985,8
20240715,141500,64650915,4985,4985,4985,4985,36
20240715,141400,64471455,4985,4985,4985,4985,15
20240715,141300,64396680,4985,4985,4985,4985,0
20240715,141200,64396680,4985,4985,4985,4985,1
20240715,141100,64391695,4980,4980,4980,4980,0
20240715,141000,64391695,4980,4980,4980,4980,0
20240715,140900,64391695,4980,4980,4980,4980,0
20240715,140800,64391695,4980,4980,4980,4980,0
20240715,140700,64391695,4980,4980,4980,4980,0
20240715,140600,64391695,4980,4980,4980,4980,0
20240715,140500,64391695,4980,4980,4980,4980,0
20240715,140400,64391695,4980,4980,4980,4980,0
20240715,140300,64391695,4980,4980,4980,4980,0
20240715,140200,64391695,4980,4980,4980,4980,0
20240715,140100,64391695,4980,4980,4980,4980,1
20240715,140000,64386715,4980,4980,4980,4980,0
20240715,135900,64386715,4980,4980,4980,4980,0
20240715,135800,64386715,4980,4980,4980,4980,10
20240715,135700,64336915,4975,4975,4975,4975,0
20240715,135600,64336915,4975,4975,4975,4975,0
20240715,135500,64336915,4975,4975,4975,4975,1
20240715,135400,64331940,4965,4965,4965,4965,0
20240715,135300,64331940,4965,4965,4965,4965,0
20240715,135200,64331940,4965,4965,4965,4965,0
20240715,135100,64331940,4965,4965,4965,4965,0
20240715,135000,64331940,4965,4965,4965,4965,0
20240715,134900,64331940,4965,4965,4965,4965,0
20240715,134800,64331940,4965,4970,4970,4965,80
20240715,134700,63934640,4975,4975,4975,4975,1
20240715,134600,63929665,4980,4980,4980,4980,0
20240715,134500,63929665,4980,4980,4980,4980,0
20240715,134400,63929665,4980,4980,4980,4980,20
20240715,134300,63830065,4980,4980,4980,4980,0
20240715,134200,63830065,4980,4980,4980,4980,0
20240715,134100,63830065,4980,4980,4980,4980,0
20240715,134000,63830065,4980,4980,4980,4980,0
20240715,133900,63830065,4980,4980,4980,4980,0
20240715,133800,63830065,4980,4980,4980,4980,0
20240715,133700,63830065,4980,4980,4980,4980,0
20240715,133600,63830065,4980,4980,4980,4980,0
20240715,133500,63830065,4980,4980,4980,4980,1
20240715,133400,63825085,4970,4970,4970,4970,10
20240715,133300,63775385,4965,4965,4965,4965,0
20240715,133200,63775385,4965,4965,4965,4965,0
20240715,133100,63775385,4965,4985,4985,4965,387
20240715,133000,61851715,4990,4990,4990,4990,1
20240715,132900,61846725,4990,4990,4990,4990,0
20240715,132800,61846725,4990,4990,4990,4990,0
20240715,132700,61846725,4990,4990,4990,4990,0
20240715,132600,61846725,4990,4990,4990,4990,0
20240715,132500,61846725,4990,4990,4990,4990,0
20240715,132400,61846725,4990,4990,4990,4990,0
20240715,132300,61846725,4990,4990,4990,4990,0
20240715,132200,61846725,4990,4990,4990,4990,0
20240715,132100,61846725,4990,4990,4990,4990,0
20240715,132000,61846725,4990,4990,4990,4990,0
20240715,131900,61846725,4990,4990,4990,4990,0
20240715,131800,61846725,4990,4990,4990,4990,0
20240715,131700,61846725,4990,4990,4990,4990,0
20240715,131600,61846725,4990,4990,4990,4990,9
20240715,131500,61801815,5000,5000,5000,5000,0
20240715,131400,61801815,5000,5000,5000,5000,0
20240715,131300,61801815,5000,5000,5000,5000,0
20240715,131200,61801815,5000,5000,5000,5000,0
20240715,131100,61801815,5000,5000,5000,5000,0
20240715,131000,61801815,5000,5000,5000,5000,0
20240715,130900,61801815,5000,5000,5000,5000,0
20240715,130800,61801815,5000,5000,5000,5000,0
20240715,130700,61801815,5000,5000,5000,5000,0
20240715,130600,61801815,5000,5000,5000,5000,0
20240715,130500,61801815,5000,5000,5000,5000,0
20240715,130400,61801815,5000,5000,5000,5000,0
20240715,130300,61801815,5000,5000,5000,5000,0
20240715,130200,61801815,5000,5000,5000,5000,0
20240715,130100,61801815,5000,5000,5000,5000,0
20240715,130000,61801815,5000,5000,5000,5000,0
20240715,125900,61801815,5000,4990,5000,4990,3
20240715,125800,61786835,4985,4985,4985,4985,1
20240715,125700,61781850,4990,4990,4990,4990,0
20240715,125600,61781850,4990,4990,4990,4990,50
20240715,125500,61532350,4990,4990,4990,4990,50
20240715,125400,61282850,4980,4980,4980,4980,1
20240715,125300,61277870,4970,4970,4970,4970,0
20240715,125200,61277870,4970,4970,4970,4970,0
20240715,125100,61277870,4970,4970,4970,4970,0
20240715,125000,61277870,4970,4970,4970,4970,2
20240715,124900,61267930,4970,4970,4970,4970,0
20240715,124800,61267930,4970,4970,4970,4970,20
20240715,124700,61168530,4965,4965,4965,4965,0
20240715,124600,61168530,4965,4965,4965,4965,0
20240715,124500,61168530,4965,4965,4965,4965,0
20240715,124400,61168530,4965,4965,4965,4965,0
20240715,124300,61168530,4965,4965,4965,4965,0
20240715,124200,61168530,4965,4970,4970,4965,648
20240715,124100,57949690,4970,4970,4970,4970,0
20240715,124000,57949690,4970,4970,4970,4970,0
20240715,123900,57949690,4970,4970,4970,4970,0
20240715,123800,57949690,4970,4970,4970,4970,0
20240715,123700,57949690,4970,4970,4970,4970,0
20240715,123600,57949690,4970,4970,4970,4970,0
20240715,123500,57949690,4970,4970,4970,4970,5
20240715,123400,57924840,4970,4970,4970,4970,0
20240715,123300,57924840,4970,4970,4970,4970,0
20240715,123200,57924840,4970,4970,4970,4970,0
20240715,123100,57924840,4970,4970,4970,4970,0
20240715,123000,57924840,4970,4970,4970,4970,0
20240715,122900,57924840,4970,4970,4970,4970,0
20240715,122800,57924840,4970,4970,4970,4970,1
20240715,122700,57919870,4990,4990,4990,4990,1
20240715,122600,57914880,4965,4965,4965,4965,0
20240715,122500,57914880,4965,4965,4965,4965,0
20240715,122400,57914880,4965,4965,4965,4965,0
20240715,122300,57914880,4965,4965,4965,4965,0
20240715,122200,57914880,4965,4975,4975,4965,1400
20240715,122100,50961655,4975,4975,4975,4975,87
20240715,122000,50528830,4975,4975,4975,4975,0
20240715,121900,50528830,4975,4975,4975,4975,0
20240715,121800,50528830,4975,4975,4975,4975,0
20240715,121700,50528830,4975,4980,4980,4975,100
20240715,121600,50031230,4990,4990,4990,4990,0
20240715,121500,50031230,4990,4990,4990,4990,0
20240715,121400,50031230,4990,4990,4990,4990,0
20240715,121300,50031230,4990,4990,4990,4990,0
20240715,121200,50031230,4990,4990,4990,4990,0
20240715,121100,50031230,4990,4990,4990,4990,0
20240715,121000,50031230,4990,4990,4990,4990,0
20240715,120900,50031230,4990,4990,4990,4990,0
20240715,120800,50031230,4990,4990,4990,4990,7
20240715,120700,49996300,4990,4990,4990,4990,1
20240715,120600,49991310,4990,4990,4990,4990,0
20240715,120500,49991310,4990,4990,4990,4990,0
20240715,120400,49991310,4990,4990,4990,4990,0
20240715,120300,49991310,4990,4990,4990,4990,0
20240715,120200,49991310,4990,4990,4990,4990,0
20240715,120100,49991310,4990,4990,4990,4990,0
20240715,120000,49991310,4990,4990,4990,4990,0
20240715,115900,49991310,4990,4990,4990,4990,2
20240715,115800,49981330,4970,4970,4970,4970,0
20240715,115700,49981330,4970,4970,4970,4970,1
20240715,115600,49976360,4990,4990,4990,4990,0
20240715,115500,49976360,4990,4990,4990,4990,0
20240715,115400,49976360,4990,4990,4990,4990,0
20240715,115300,49976360,4990,4990,4990,4990,0
20240715,115200,49976360,4990,4990,4990,4990,0
20240715,115100,49976360,4990,4990,4990,4990,0
20240715,115000,49976360,4990,4990,4990,4990,0
20240715,114900,49976360,4990,4990,4990,4990,2
20240715,114800,49966380,4990,4990,4990,4990,18
20240715,114700,49876560,4970,4970,4970,4970,0
20240715,114600,49876560,4970,4970,4970,4970,300
20240715,114500,48385560,4965,4965,4965,4965,300
20240715,114400,46896060,4965,4980,4980,4965,1000
20240715,114300,41929100,5000,5000,5000,5000,0
20240715,114200,41929100,5000,5000,5000,5000,0
20240715,114100,41929100,5000,5000,5000,5000,1
20240715,114000,41924100,4975,4975,4975,4975,0
20240715,113900,41924100,4975,4975,4975,4975,0
20240715,113800,41924100,4975,4975,4975,4975,0
20240715,113700,41924100,4975,4975,4975,4975,0
20240715,113600,41924100,4975,4975,4975,4975,1
20240715,113500,41919125,4970,4970,4970,4970,0
20240715,113400,41919125,4970,4970,4970,4970,0
20240715,113300,41919125,4970,4970,4970,4970,0
20240715,113200,41919125,4970,4970,4970,4970,0
20240715,113100,41919125,4970,4970,4970,4970,0
20240715,113000,41919125,4970,4970,4970,4970,0
20240715,112900,41919125,4970,4970,4970,4970,0
20240715,112800,41919125,4970,4970,4970,4970,1
20240715,112700,41914155,4970,4985,4985,4970,922
20240715,112600,37326820,4990,4990,4990,4990,0
20240715,112500,37326820,4990,4990,4990,4990,0
20240715,112400,37326820,4990,4990,4990,4990,1
20240715,112300,37321830,5000,5000,5000,5000,0
20240715,112200,37321830,5000,5000,5000,5000,0
20240715,112100,37321830,5000,5000,5000,5000,0
20240715,112000,37321830,5000,5000,5000,5000,0
20240715,111900,37321830,5000,5000,5000,5000,0
20240715,111800,37321830,5000,5000,5000,5000,400
20240715,111700,35321830,5000,5000,5000,5000,0
20240715,111600,35321830,5000,5000,5000,5000,0
20240715,111500,35321830,5000,5000,5000,5000,380
20240715,111400,33421830,5000,5000,5000,5000,0
20240715,111300,33421830,5000,5000,5000,5000,0
20240715,111200,33421830,5000,5000,5000,5000,0
20240715,111100,33421830,5000,5000,5000,5000,0
20240715,111000,33421830,5000,5000,5000,5000,0
20240715,110900,33421830,5000,5000,5000,5000,0
20240715,110800,33421830,5000,5000,5000,5000,0
20240715,110700,33421830,5000,5000,5000,5000,0
20240715,110600,33421830,5000,5000,5000,5000,0
20240715,110500,33421830,5000,5000,5000,5000,0
20240715,110400,33421830,5000,5000,5000,5000,0
20240715,110300,33421830,5000,5000,5000,5000,0
20240715,110200,33421830,5000,5000,5000,5000,0
20240715,110100,33421830,5000,5000,5000,5000,1
20240715,110000,33416830,4980,4980,4980,4980,0
20240715,105900,33416830,4980,4980,4980,4980,0
20240715,105800,33416830,4980,4980,4980,4980,0
20240715,105700,33416830,4980,4980,4980,4980,0
20240715,105600,33416830,4980,4980,4980,4980,0
20240715,105500,33416830,4980,4980,4980,4980,1
20240715,105400,33411850,4975,4975,4975,4975,0
20240715,105300,33411850,4975,4975,4975,4975,0
20240715,105200,33411850,4975,4975,4975,4975,0
20240715,105100,33411850,4975,4975,4975,4975,0
20240715,105000,33411850,4975,4975,4975,4975,0
20240715,104900,33411850,4975,4975,4975,4975,362
20240715,104800,31610900,4975,4975,4975,4975,305
20240715,104700,30093525,4975,4975,4975,4975,5
20240715,104600,30068650,4975,4975,4975,4975,0
20240715,104500,30068650,4975,4975,4975,4975,327
20240715,104400,28441825,4975,4975,4975,4975,0
20240715,104300,28441825,4975,4990,4990,4975,1000
20240715,104200,23461265,4990,4990,4990,4990,0
20240715,104100,23461265,4990,4990,4990,4990,0
20240715,104000,23461265,4990,4990,4990,4990,162
20240715,103900,22652885,5000,5000,5000,5000,0
20240715,103800,22652885,5000,5000,5000,5000,0
20240715,103700,22652885,5000,5000,5000,5000,0
20240715,103600,22652885,5000,5000,5000,5000,10
20240715,103500,22602885,4990,4990,4990,4990,0
20240715,103400,22602885,4990,4990,4990,4990,55
20240715,103300,22328435,4990,4990,4990,4990,21
20240715,103200,22223645,4985,4985,4985,4985,0
20240715,103100,22223645,4985,4985,4985,4985,0
20240715,103000,22223645,4985,4985,4985,4985,160
20240715,102900,21426045,4985,4985,4985,4985,0
20240715,102800,21426045,4985,4985,4985,4985,0
20240715,102700,21426045,4985,4985,4985,4985,0
20240715,102600,21426045,4985,5000,5000,4985,698
20240715,102500,17944785,5010,5010,5010,5010,0
20240715,102400,17944785,5010,5010,5010,5010,0
20240715,102300,17944785,5010,5010,5010,5010,0
20240715,102200,17944785,5010,5010,5010,5010,0
20240715,102100,17944785,5010,5010,5010,5010,0
20240715,102000,17944785,5010,5010,5010,5010,0
20240715,101900,17944785,5010,5010,5010,5010,0
20240715,101800,17944785,5010,5010,5010,5010,0
20240715,101700,17944785,5010,5010,5010,5010,0
20240715,101600,17944785,5010,5010,5010,5010,1
20240715,101500,17939775,5010,5010,5010,5010,0
20240715,101400,17939775,5010,5010,5010,5010,0
20240715,101300,17939775,5010,5010,5010,5010,0
20240715,101200,17939775,5010,5010,5010,5010,1
20240715,101100,17934765,5010,5010,5010,5010,1
20240715,101000,17929755,5010,5010,5010,5010,0
20240715,100900,17929755,5010,5010,5010,5010,0
20240715,100800,17929755,5010,5010,5010,5010,0
20240715,100700,17929755,5010,5010,5010,5010,2
20240715,100600,17919735,5000,5000,5000,5000,0
20240715,100500,17919735,5000,5000,5000,5000,14
20240715,100400,17849735,5000,5000,5000,5000,9
20240715,100300,17804735,5000,5000,5000,5000,0
20240715,100200,17804735,5000,5000,5000,5000,0
20240715,100100,17804735,5000,5000,5000,5000,0
20240715,100000,17804735,5000,5000,5000,5000,0
20240715,095900,17804735,5000,5000,5000,5000,0
20240715,095800,17804735,5000,5000,5000,5000,146
20240715,095700,17074735,5010,5010,5010,5010,5
20240715,095600,17049685,5010,5010,5010,5010,0
20240715,095500,17049685,5010,5010,5010,5010,2
20240715,095400,17039665,5010,5010,5010,5010,2
20240715,095300,17029645,5010,5010,5010,5010,1
20240715,095200,17024635,5010,5010,5010,5010,0
20240715,095100,17024635,5010,5010,5010,5010,0
20240715,095000,17024635,5010,5010,5010,5010,500
20240715,094900,14519635,5010,5010,5010,5010,0
20240715,094800,14519635,5010,5010,5010,5010,0
20240715,094700,14519635,5010,5010,5010,5010,0
20240715,094600,14519635,5010,5010,5010,5010,161
20240715,094500,13713025,5000,5000,5000,5000,319
20240715,094400,12118025,5000,5000,5000,5000,0
20240715,094300,12118025,5000,5000,5000,5000,0
20240715,094200,12118025,5000,5000,5000,5000,0
20240715,094100,12118025,5000,5000,5000,5000,1
20240715,094000,12113025,4990,4990,4990,4990,3
20240715,093900,12098055,4990,4990,4990,4990,0
20240715,093800,12098055,4990,4990,4990,4990,0
20240715,093700,12098055,4990,4990,4990,4990,0
20240715,093600,12098055,4990,4990,4990,4990,0
20240715,093500,12098055,4990,4990,4990,4990,0
20240715,093400,12098055,4990,4990,4990,4990,0
20240715,093300,12098055,4990,4990,4990,4990,352
20240715,093200,10341575,4990,4990,4990,4990,0
20240715,093100,10341575,4990,4990,4990,4990,0
20240715,093000,10341575,4990,4990,4990,4990,0
20240715,092900,10341575,4990,4990,4990,4990,0
20240715,092800,10341575,4990,4990,4990,4990,0
20240715,092700,10341575,4990,4990,4990,4990,0
20240715,092600,10341575,4990,4990,4990,4990,2
20240715,092500,10331595,4985,4985,4985,4985,0
20240715,092400,10331595,4985,4985,4985,4985,0
20240715,092300,10331595,4985,4985,4985,4985,0
20240715,092200,10331595,4985,4985,4985,4985,0
20240715,092100,10331595,4985,4990,4990,4985,36
20240715,092000,10152130,4985,4985,4985,4985,0
20240715,091900,10152130,4985,4985,4985,4985,0
20240715,091800,10152130,4985,5000,5000,4985,806
20240715,091700,6130100,5000,5000,5000,5000,0
20240715,091600,6130100,5000,5000,5000,5000,0
20240715,091500,6130100,5000,5000,5000,5000,0
20240715,091400,6130100,5000,5000,5000,5000,138
20240715,091300,5440100,5010,5010,5010,5010,0
20240715,091200,5440100,5010,5010,5020,5010,37
20240715,091100,5254710,4995,4995,4995,4995,0
20240715,091000,5254710,4995,4995,4995,4995,0
20240715,090900,5254710,4995,4995,4995,4995,0
20240715,090800,5254710,4995,4995,4995,4995,0
20240715,090700,5254710,4995,4995,4995,4995,0
20240715,090600,5254710,4995,5000,5010,4995,407
20240715,090500,3218825,5000,5000,5000,5000,0
20240715,090400,3218825,5000,5000,5000,5000,2
20240715,090300,3208825,4985,4985,4985,4985,7
20240715,090200,3173930,4980,4990,4990,4980,100
20240715,090100,2675510,4985,4985,4985,4985,1
20240715,090000,2670525,4985,4995,4995,4985,535