KissMeData/086040/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195800,137955635,4880,4880,4880,4880,1456
20240717,195700,137955635,4880,4880,4880,4880,0
20240717,195600,137955635,4880,4880,4880,4880,0
20240717,195500,137955635,4880,4880,4880,4880,0
20240717,195400,137955635,4880,4880,4880,4880,0
20240717,195300,137955635,4880,4880,4880,4880,0
20240717,195200,137955635,4880,4880,4880,4880,0
20240717,195100,137955635,4880,4880,4880,4880,0
20240717,195000,137955635,4880,4880,4880,4880,0
20240717,194900,137955635,4880,4880,4880,4880,0
20240717,194800,137955635,4880,4880,4880,4880,0
20240717,194700,137955635,4880,4880,4880,4880,0
20240717,194600,137955635,4880,4880,4880,4880,0
20240717,194500,137955635,4880,4880,4880,4880,0
20240717,194400,137955635,4880,4880,4880,4880,0
20240717,194300,137955635,4880,4880,4880,4880,0
20240717,194200,137955635,4880,4880,4880,4880,0
20240717,194100,137955635,4880,4880,4880,4880,0
20240717,194000,137955635,4880,4880,4880,4880,0
20240717,193900,137955635,4880,4880,4880,4880,0
20240717,193800,137955635,4880,4880,4880,4880,0
20240717,193700,137955635,4880,4880,4880,4880,0
20240717,193600,137955635,4880,4880,4880,4880,0
20240717,193500,137955635,4880,4880,4880,4880,0
20240717,193400,137955635,4880,4880,4880,4880,0
20240717,193300,137955635,4880,4880,4880,4880,0
20240717,193200,137955635,4880,4880,4880,4880,0
20240717,193100,137955635,4880,4880,4880,4880,0
20240717,193000,137955635,4880,4880,4880,4880,0
20240717,192900,137955635,4880,4880,4880,4880,0
20240717,192800,137955635,4880,4880,4880,4880,1456
20240717,192700,137955635,4880,4880,4880,4880,0
20240717,192600,137955635,4880,4880,4880,4880,0
20240717,192500,137955635,4880,4880,4880,4880,0
20240717,192400,137955635,4880,4880,4880,4880,0
20240717,192300,137955635,4880,4880,4880,4880,0
20240717,192200,137955635,4880,4880,4880,4880,0
20240717,192100,137955635,4880,4880,4880,4880,0
20240717,192000,137955635,4880,4880,4880,4880,0
20240717,191900,137955635,4880,4880,4880,4880,0
20240717,191800,137955635,4880,4880,4880,4880,0
20240717,191700,137955635,4880,4880,4880,4880,0
20240717,191600,137955635,4880,4880,4880,4880,0
20240717,191500,137955635,4880,4880,4880,4880,0
20240717,191400,137955635,4880,4880,4880,4880,0
20240717,191300,137955635,4880,4880,4880,4880,0
20240717,191200,137955635,4880,4880,4880,4880,0
20240717,191100,137955635,4880,4880,4880,4880,0
20240717,191000,137955635,4880,4880,4880,4880,0
20240717,190900,137955635,4880,4880,4880,4880,0
20240717,190800,137955635,4880,4880,4880,4880,0
20240717,190700,137955635,4880,4880,4880,4880,0
20240717,190600,137955635,4880,4880,4880,4880,0
20240717,190500,137955635,4880,4880,4880,4880,0
20240717,190400,137955635,4880,4880,4880,4880,0
20240717,190300,137955635,4880,4880,4880,4880,0
20240717,190200,137955635,4880,4880,4880,4880,0
20240717,190100,137955635,4880,4880,4880,4880,0
20240717,190000,137955635,4880,4880,4880,4880,0
20240717,185900,137955635,4880,4880,4880,4880,0
20240717,185800,137955635,4880,4880,4880,4880,1456
20240717,185700,137955635,4880,4880,4880,4880,0
20240717,185600,137955635,4880,4880,4880,4880,0
20240717,185500,137955635,4880,4880,4880,4880,0
20240717,185400,137955635,4880,4880,4880,4880,0
20240717,185300,137955635,4880,4880,4880,4880,0
20240717,185200,137955635,4880,4880,4880,4880,0
20240717,185100,137955635,4880,4880,4880,4880,0
20240717,185000,137955635,4880,4880,4880,4880,0
20240717,184900,137955635,4880,4880,4880,4880,0
20240717,184800,137955635,4880,4880,4880,4880,0
20240717,184700,137955635,4880,4880,4880,4880,0
20240717,184600,137955635,4880,4880,4880,4880,0
20240717,184500,137955635,4880,4880,4880,4880,0
20240717,184400,137955635,4880,4880,4880,4880,0
20240717,184300,137955635,4880,4880,4880,4880,0
20240717,184200,137955635,4880,4880,4880,4880,0
20240717,184100,137955635,4880,4880,4880,4880,0
20240717,184000,137955635,4880,4880,4880,4880,0
20240717,183900,137955635,4880,4880,4880,4880,0
20240717,183800,137955635,4880,4880,4880,4880,0
20240717,183700,137955635,4880,4880,4880,4880,0
20240717,183600,137955635,4880,4880,4880,4880,0
20240717,183500,137955635,4880,4880,4880,4880,0
20240717,183400,137955635,4880,4880,4880,4880,0
20240717,183300,137955635,4880,4880,4880,4880,0
20240717,183200,137955635,4880,4880,4880,4880,0
20240717,183100,137955635,4880,4880,4880,4880,0
20240717,183000,137955635,4880,4880,4880,4880,0
20240717,182900,137955635,4880,4880,4880,4880,0
20240717,182800,137955635,4880,4880,4880,4880,1456
20240717,182700,137955635,4880,4880,4880,4880,0
20240717,182600,137955635,4880,4880,4880,4880,0
20240717,182500,137955635,4880,4880,4880,4880,0
20240717,182400,137955635,4880,4880,4880,4880,0
20240717,182300,137955635,4880,4880,4880,4880,0
20240717,182200,137955635,4880,4880,4880,4880,0
20240717,182100,137955635,4880,4880,4880,4880,0
20240717,182000,137955635,4880,4880,4880,4880,0
20240717,181900,137955635,4880,4880,4880,4880,0
20240717,181800,137955635,4880,4880,4880,4880,0
20240717,181700,137955635,4880,4880,4880,4880,0
20240717,181600,137955635,4880,4880,4880,4880,0
20240717,181500,137955635,4880,4880,4880,4880,0
20240717,181400,137955635,4880,4880,4880,4880,0
20240717,181300,137955635,4880,4880,4880,4880,0
20240717,181200,137955635,4880,4880,4880,4880,0
20240717,181100,137955635,4880,4880,4880,4880,0
20240717,181000,137955635,4880,4880,4880,4880,0
20240717,180900,137955635,4880,4880,4880,4880,0
20240717,180800,137955635,4880,4880,4880,4880,0
20240717,180700,137955635,4880,4880,4880,4880,0
20240717,180600,137955635,4880,4880,4880,4880,0
20240717,180500,137955635,4880,4880,4880,4880,0
20240717,180400,137955635,4880,4880,4880,4880,0
20240717,180300,137955635,4880,4880,4880,4880,0
20240717,180200,137955635,4880,4880,4880,4880,0
20240717,180100,137955635,4880,4880,4880,4880,0
20240717,180000,137955635,4880,4880,4880,4880,0
20240717,175900,137955635,4880,4880,4880,4880,0
20240717,175800,137955635,4880,4880,4880,4880,1456
20240717,175700,137955635,4880,4880,4880,4880,0
20240717,175600,137955635,4880,4880,4880,4880,0
20240717,175500,137955635,4880,4880,4880,4880,0
20240717,175400,137955635,4880,4880,4880,4880,0
20240717,175300,137955635,4880,4880,4880,4880,0
20240717,175200,137955635,4880,4880,4880,4880,0
20240717,175100,137955635,4880,4880,4880,4880,0
20240717,175000,137955635,4880,4880,4880,4880,0
20240717,174900,137955635,4880,4880,4880,4880,0
20240717,174800,137955635,4880,4880,4880,4880,0
20240717,174700,137955635,4880,4880,4880,4880,0
20240717,174600,137955635,4880,4880,4880,4880,0
20240717,174500,137955635,4880,4880,4880,4880,0
20240717,174400,137955635,4880,4880,4880,4880,0
20240717,174300,137955635,4880,4880,4880,4880,0
20240717,174200,137955635,4880,4880,4880,4880,0
20240717,174100,137955635,4880,4880,4880,4880,0
20240717,174000,137955635,4880,4880,4880,4880,0
20240717,173900,137955635,4880,4880,4880,4880,0
20240717,173800,137955635,4880,4880,4880,4880,0
20240717,173700,137955635,4880,4880,4880,4880,0
20240717,173600,137955635,4880,4880,4880,4880,0
20240717,173500,137955635,4880,4880,4880,4880,0
20240717,173400,137955635,4880,4880,4880,4880,0
20240717,173300,137955635,4880,4880,4880,4880,0
20240717,173200,137955635,4880,4880,4880,4880,0
20240717,173100,137955635,4880,4880,4880,4880,0
20240717,173000,137955635,4880,4880,4880,4880,0
20240717,172900,137955635,4880,4880,4880,4880,0
20240717,172800,137955635,4880,4880,4880,4880,1456
20240717,172700,137955635,4880,4880,4880,4880,0
20240717,172600,137955635,4880,4880,4880,4880,0
20240717,172500,137955635,4880,4880,4880,4880,0
20240717,172400,137955635,4880,4880,4880,4880,0
20240717,172300,137955635,4880,4880,4880,4880,0
20240717,172200,137955635,4880,4880,4880,4880,0
20240717,172100,137955635,4880,4880,4880,4880,0
20240717,172000,137955635,4880,4880,4880,4880,0
20240717,171900,137955635,4880,4880,4880,4880,0
20240717,171800,137955635,4880,4880,4880,4880,0
20240717,171700,137955635,4880,4880,4880,4880,0
20240717,171600,137955635,4880,4880,4880,4880,0
20240717,171500,137955635,4880,4880,4880,4880,0
20240717,171400,137955635,4880,4880,4880,4880,0
20240717,171300,137955635,4880,4880,4880,4880,0
20240717,171200,137955635,4880,4880,4880,4880,0
20240717,171100,137955635,4880,4880,4880,4880,0
20240717,171000,137955635,4880,4880,4880,4880,0
20240717,170900,137955635,4880,4880,4880,4880,0
20240717,170800,137955635,4880,4880,4880,4880,0
20240717,170700,137955635,4880,4880,4880,4880,0
20240717,170600,137955635,4880,4880,4880,4880,0
20240717,170500,137955635,4880,4880,4880,4880,0
20240717,170400,137955635,4880,4880,4880,4880,0
20240717,170300,137955635,4880,4880,4880,4880,0
20240717,170200,137955635,4880,4880,4880,4880,0
20240717,170100,137955635,4880,4880,4880,4880,0
20240717,170000,137955635,4880,4880,4880,4880,0
20240717,165900,137955635,4880,4880,4880,4880,0
20240717,165800,137955635,4880,4880,4880,4880,1456
20240717,165700,137955635,4880,4880,4880,4880,0
20240717,165600,137955635,4880,4880,4880,4880,0
20240717,165500,137955635,4880,4880,4880,4880,0
20240717,165400,137955635,4880,4880,4880,4880,0
20240717,165300,137955635,4880,4880,4880,4880,0
20240717,165200,137955635,4880,4880,4880,4880,0
20240717,165100,137955635,4880,4880,4880,4880,0
20240717,165000,137955635,4880,4880,4880,4880,0
20240717,164900,137955635,4880,4880,4880,4880,0
20240717,164800,137955635,4880,4880,4880,4880,0
20240717,164700,137955635,4880,4880,4880,4880,0
20240717,164600,137955635,4880,4880,4880,4880,0
20240717,164500,137955635,4880,4880,4880,4880,0
20240717,164400,137955635,4880,4880,4880,4880,0
20240717,164300,137955635,4880,4880,4880,4880,0
20240717,164200,137955635,4880,4880,4880,4880,0
20240717,164100,137955635,4880,4880,4880,4880,0
20240717,164000,137955635,4880,4880,4880,4880,0
20240717,163900,137955635,4880,4880,4880,4880,0
20240717,163800,137955635,4880,4880,4880,4880,0
20240717,163700,137955635,4880,4880,4880,4880,0
20240717,163600,137955635,4880,4880,4880,4880,0
20240717,163500,137955635,4880,4880,4880,4880,0
20240717,163400,137955635,4880,4880,4880,4880,0
20240717,163300,137955635,4880,4880,4880,4880,0
20240717,163200,137955635,4880,4880,4880,4880,0
20240717,163100,137955635,4880,4880,4880,4880,0
20240717,163000,137955635,4880,4880,4880,4880,0
20240717,162900,137955635,4880,4880,4880,4880,0
20240717,162800,137955635,4880,4880,4880,4880,1456
20240717,162700,137955635,4880,4880,4880,4880,0
20240717,162600,137955635,4880,4880,4880,4880,0
20240717,162500,137955635,4880,4880,4880,4880,0
20240717,162400,137955635,4880,4880,4880,4880,0
20240717,162300,137955635,4880,4880,4880,4880,0
20240717,162200,137955635,4880,4880,4880,4880,0
20240717,162100,137955635,4880,4880,4880,4880,0
20240717,162000,137955635,4880,4880,4880,4880,0
20240717,161900,137955635,4880,4880,4880,4880,0
20240717,161800,137955635,4880,4880,4880,4880,0
20240717,161700,137955635,4880,4880,4880,4880,0
20240717,161600,137955635,4880,4880,4880,4880,0
20240717,161500,137955635,4880,4880,4880,4880,0
20240717,161400,137955635,4880,4880,4880,4880,0
20240717,161300,137955635,4880,4880,4880,4880,0
20240717,161200,137955635,4880,4880,4880,4880,0
20240717,161100,137955635,4880,4880,4880,4880,0
20240717,161000,137955635,4880,4880,4880,4880,0
20240717,160900,137955635,4880,4880,4880,4880,0
20240717,160800,137955635,4880,4880,4880,4880,0
20240717,160700,137955635,4880,4880,4880,4880,0
20240717,160600,137955635,4880,4880,4880,4880,0
20240717,160500,137955635,4880,4880,4880,4880,0
20240717,160400,137955635,4880,4880,4880,4880,0
20240717,160300,137955635,4880,4880,4880,4880,0
20240717,160200,137955635,4880,4880,4880,4880,0
20240717,160100,137955635,4880,4880,4880,4880,0
20240717,160000,137955635,4880,4880,4880,4880,0
20240717,155900,137955635,4880,4880,4880,4880,0
20240717,155800,137955635,4880,4880,4880,4880,1456
20240717,155700,137955635,4880,4880,4880,4880,0
20240717,155600,137955635,4880,4880,4880,4880,0
20240717,155500,137955635,4880,4880,4880,4880,0
20240717,155400,137955635,4880,4880,4880,4880,0
20240717,155300,137955635,4880,4880,4880,4880,0
20240717,155200,137955635,4880,4880,4880,4880,0
20240717,155100,137955635,4880,4880,4880,4880,0
20240717,155000,137955635,4880,4880,4880,4880,0
20240717,154900,137955635,4880,4880,4880,4880,0
20240717,154800,137955635,4880,4880,4880,4880,0
20240717,154700,137955635,4880,4880,4880,4880,0
20240717,154600,137955635,4880,4880,4880,4880,0
20240717,154500,137955635,4880,4880,4880,4880,0
20240717,154400,137955635,4880,4880,4880,4880,0
20240717,154300,137955635,4880,4880,4880,4880,0
20240717,154200,137955635,4880,4880,4880,4880,0
20240717,154100,137955635,4880,4880,4880,4880,0
20240717,154000,137955635,4880,4880,4880,4880,0
20240717,153900,137955635,4880,4880,4880,4880,0
20240717,153800,137955635,4880,4880,4880,4880,0
20240717,153700,137955635,4880,4880,4880,4880,0
20240717,153600,137955635,4880,4880,4880,4880,0
20240717,153500,137955635,4880,4880,4880,4880,0
20240717,153400,137955635,4880,4880,4880,4880,0
20240717,153300,137955635,4880,4880,4880,4880,0
20240717,153200,137955635,4880,4880,4880,4880,0
20240717,153100,137955635,4880,4880,4880,4880,0
20240717,153000,137955635,4880,4880,4880,4880,1456
20240717,152900,130850355,4905,4905,4905,4905,0
20240717,152800,130850355,4905,4905,4905,4905,0
20240717,152700,130850355,4905,4905,4905,4905,0
20240717,152600,130850355,4905,4905,4905,4905,0
20240717,152500,130850355,4905,4905,4905,4905,0
20240717,152400,130850355,4905,4905,4905,4905,0
20240717,152300,130850355,4905,4905,4905,4905,0
20240717,152200,130850355,4905,4905,4905,4905,0
20240717,152100,130850355,4905,4905,4905,4905,0
20240717,152000,130850355,4905,4905,4905,4905,0
20240717,151900,130850355,4905,4890,4915,4890,13
20240717,151800,130786655,4885,4890,4900,4885,35
20240717,151700,130615490,4885,4890,4900,4885,6
20240717,151600,130586120,4885,4890,4900,4885,280
20240717,151500,129218145,4890,4895,4920,4890,78
20240717,151400,128836575,4885,4885,4885,4885,0
20240717,151300,128836575,4885,4885,4885,4885,0
20240717,151200,128836575,4885,4890,4890,4885,300
20240717,151100,127369905,4890,4890,4890,4890,0
20240717,151000,127369905,4890,4895,4920,4890,8
20240717,150900,127330675,4890,4895,4895,4890,9
20240717,150800,127286625,4895,4895,4895,4895,0
20240717,150700,127286625,4895,4895,4900,4895,402
20240717,150600,125316835,4890,4895,4895,4890,2
20240717,150500,125307050,4890,4895,4895,4890,2
20240717,150400,125297265,4890,4900,4905,4890,252
20240717,150300,124063235,4890,4895,4900,4890,502
20240717,150200,121607280,4900,4895,4900,4895,22
20240717,150100,121499585,4895,4900,4900,4895,301
20240717,150000,120024690,4900,4900,4900,4900,0
20240717,145900,120024690,4900,4900,4900,4900,1
20240717,145800,120019790,4895,4895,4900,4895,32
20240717,145700,119863000,4900,4905,4905,4900,971
20240717,145600,115103625,4905,4905,4905,4905,0
20240717,145500,115103625,4905,4905,4905,4905,0
20240717,145400,115103625,4905,4915,4920,4905,3
20240717,145300,115088885,4905,4905,4905,4905,0
20240717,145200,115088885,4905,4910,4910,4905,196
20240717,145100,114127155,4910,4910,4910,4910,0
20240717,145000,114127155,4910,4910,4910,4910,0
20240717,144900,114127155,4910,4910,4910,4910,0
20240717,144800,114127155,4910,4910,4910,4910,1
20240717,144700,114122245,4920,4915,4920,4915,2
20240717,144600,114112410,4910,4910,4910,4910,1
20240717,144500,114107500,4920,4920,4920,4920,0
20240717,144400,114107500,4920,4920,4920,4920,0
20240717,144300,114107500,4920,4920,4920,4920,0
20240717,144200,114107500,4920,4920,4920,4920,0
20240717,144100,114107500,4920,4920,4920,4920,1
20240717,144000,114102580,4920,4920,4920,4920,0
20240717,143900,114102580,4920,4920,4920,4920,0
20240717,143800,114102580,4920,4920,4920,4920,0
20240717,143700,114102580,4920,4920,4920,4920,0
20240717,143600,114102580,4920,4920,4920,4920,0
20240717,143500,114102580,4920,4920,4920,4920,0
20240717,143400,114102580,4920,4920,4920,4920,0
20240717,143300,114102580,4920,4920,4920,4920,0
20240717,143200,114102580,4920,4920,4920,4920,50
20240717,143100,113856580,4905,4905,4905,4905,0
20240717,143000,113856580,4905,4910,4910,4905,200
20240717,142900,112875270,4910,4910,4910,4910,0
20240717,142800,112875270,4910,4910,4910,4910,0
20240717,142700,112875270,4910,4910,4910,4910,18
20240717,142600,112786890,4915,4915,4915,4915,0
20240717,142500,112786890,4915,4915,4915,4915,0
20240717,142400,112786890,4915,4915,4915,4915,18
20240717,142300,112698420,4915,4915,4915,4915,26
20240717,142200,112570630,4910,4910,4910,4910,0
20240717,142100,112570630,4910,4910,4910,4910,0
20240717,142000,112570630,4910,4910,4910,4910,0
20240717,141900,112570630,4910,4910,4910,4910,0
20240717,141800,112570630,4910,4910,4910,4910,0
20240717,141700,112570630,4910,4905,4910,4905,11
20240717,141600,112516625,4910,4910,4910,4910,1
20240717,141500,112511715,4905,4915,4915,4905,554
20240717,141400,109790440,4915,4915,4915,4915,1
20240717,141300,109785525,4920,4920,4920,4920,599
20240717,141200,106838445,4925,4925,4925,4925,0
20240717,141100,106838445,4925,4925,4925,4925,0
20240717,141000,106838445,4925,4925,4925,4925,0
20240717,140900,106838445,4925,4925,4925,4925,257
20240717,140800,105572720,4925,4925,4925,4925,0
20240717,140700,105572720,4925,4925,4925,4925,0
20240717,140600,105572720,4925,4925,4925,4925,0
20240717,140500,105572720,4925,4925,4925,4925,0
20240717,140400,105572720,4925,4925,4925,4925,0
20240717,140300,105572720,4925,4925,4925,4925,0
20240717,140200,105572720,4925,4925,4925,4925,0
20240717,140100,105572720,4925,4925,4925,4925,0
20240717,140000,105572720,4925,4925,4925,4925,0
20240717,135900,105572720,4925,4925,4925,4925,0
20240717,135800,105572720,4925,4925,4925,4925,0
20240717,135700,105572720,4925,4925,4925,4925,0
20240717,135600,105572720,4925,4925,4925,4925,0
20240717,135500,105572720,4925,4925,4925,4925,0
20240717,135400,105572720,4925,4925,4925,4925,0
20240717,135300,105572720,4925,4925,4925,4925,0
20240717,135200,105572720,4925,4925,4925,4925,0
20240717,135100,105572720,4925,4935,4935,4925,7
20240717,135000,105538210,4930,4930,4930,4930,0
20240717,134900,105538210,4930,4930,4930,4930,0
20240717,134800,105538210,4930,4930,4930,4930,0
20240717,134700,105538210,4930,4930,4930,4930,0
20240717,134600,105538210,4930,4930,4930,4930,0
20240717,134500,105538210,4930,4930,4930,4930,0
20240717,134400,105538210,4930,4930,4930,4930,473
20240717,134300,103206320,4930,4945,4945,4930,107
20240717,134200,102678510,4945,4945,4945,4945,0
20240717,134100,102678510,4945,4945,4945,4945,0
20240717,134000,102678510,4945,4945,4945,4945,0
20240717,133900,102678510,4945,4945,4945,4945,0
20240717,133800,102678510,4945,4945,4945,4945,0
20240717,133700,102678510,4945,4945,4945,4945,10
20240717,133600,102629060,4925,4925,4925,4925,0
20240717,133500,102629060,4925,4925,4925,4925,0
20240717,133400,102629060,4925,4925,4925,4925,0
20240717,133300,102629060,4925,4925,4925,4925,0
20240717,133200,102629060,4925,4925,4925,4925,0
20240717,133100,102629060,4925,4925,4925,4925,0
20240717,133000,102629060,4925,4925,4925,4925,0
20240717,132900,102629060,4925,4925,4925,4925,0
20240717,132800,102629060,4925,4925,4925,4925,1
20240717,132700,102624135,4945,4945,4945,4945,0
20240717,132600,102624135,4945,4945,4945,4945,0
20240717,132500,102624135,4945,4945,4945,4945,0
20240717,132400,102624135,4945,4945,4945,4945,0
20240717,132300,102624135,4945,4945,4945,4945,0
20240717,132200,102624135,4945,4945,4945,4945,0
20240717,132100,102624135,4945,4945,4945,4945,0
20240717,132000,102624135,4945,4945,4945,4945,1
20240717,131900,102619190,4950,4950,4950,4950,0
20240717,131800,102619190,4950,4950,4950,4950,0
20240717,131700,102619190,4950,4950,4950,4950,0
20240717,131600,102619190,4950,4950,4950,4950,1
20240717,131500,102614240,4925,4925,4925,4925,1
20240717,131400,102609315,4950,4940,4950,4940,247
20240717,131300,101387280,4935,4935,4935,4935,0
20240717,131200,101387280,4935,4935,4935,4935,0
20240717,131100,101387280,4935,4935,4935,4935,0
20240717,131000,101387280,4935,4935,4935,4935,0
20240717,130900,101387280,4935,4935,4935,4935,0
20240717,130800,101387280,4935,4930,4935,4930,10
20240717,130700,101337945,4920,4930,4930,4920,9
20240717,130600,101293585,4920,4925,4930,4920,3
20240717,130500,101278810,4920,4920,4920,4920,0
20240717,130400,101278810,4920,4920,4920,4920,0
20240717,130300,101278810,4920,4920,4920,4920,0
20240717,130200,101278810,4920,4920,4920,4920,1
20240717,130100,101273890,4925,4925,4925,4925,0
20240717,130000,101273890,4925,4925,4925,4925,0
20240717,125900,101273890,4925,4925,4925,4925,1
20240717,125800,101268965,4915,4915,4915,4915,0
20240717,125700,101268965,4915,4915,4915,4915,0
20240717,125600,101268965,4915,4915,4915,4915,4
20240717,125500,101249305,4915,4915,4915,4915,0
20240717,125400,101249305,4915,4925,4930,4915,5
20240717,125300,101224680,4920,4920,4920,4920,3
20240717,125200,101209920,4915,4915,4915,4915,0
20240717,125100,101209920,4915,4915,4915,4915,0
20240717,125000,101209920,4915,4915,4915,4915,0
20240717,124900,101209920,4915,4920,4920,4915,30
20240717,124800,101062465,4915,4920,4920,4915,3
20240717,124700,101047710,4915,4915,4915,4915,0
20240717,124600,101047710,4915,4915,4915,4915,600
20240717,124500,98098710,4915,4915,4915,4915,40
20240717,124400,97902110,4915,4920,4920,4915,214
20240717,124300,96849550,4920,4920,4920,4920,0
20240717,124200,96849550,4920,4920,4920,4920,0
20240717,124100,96849550,4920,4920,4920,4920,0
20240717,124000,96849550,4920,4920,4920,4920,0
20240717,123900,96849550,4920,4920,4920,4920,0
20240717,123800,96849550,4920,4920,4920,4920,0
20240717,123700,96849550,4920,4920,4920,4920,0
20240717,123600,96849550,4920,4920,4920,4920,1
20240717,123500,96844630,4930,4930,4930,4930,1
20240717,123400,96839700,4930,4930,4930,4930,0
20240717,123300,96839700,4930,4930,4930,4930,1
20240717,123200,96834770,4920,4920,4920,4920,1
20240717,123100,96829850,4925,4925,4925,4925,0
20240717,123000,96829850,4925,4925,4925,4925,1
20240717,122900,96824925,4920,4920,4920,4920,0
20240717,122800,96824925,4920,4920,4920,4920,0
20240717,122700,96824925,4920,4920,4920,4920,0
20240717,122600,96824925,4920,4920,4920,4920,2
20240717,122500,96815085,4920,4920,4920,4920,0
20240717,122400,96815085,4920,4920,4920,4920,0
20240717,122300,96815085,4920,4920,4920,4920,1
20240717,122200,96810165,4925,4925,4925,4925,2
20240717,122100,96800315,4915,4915,4915,4915,0
20240717,122000,96800315,4915,4920,4920,4915,155
20240717,121900,96037875,4920,4925,4925,4920,406
20240717,121800,94039220,4930,4930,4930,4930,0
20240717,121700,94039220,4930,4930,4930,4930,1
20240717,121600,94034290,4925,4925,4925,4925,0
20240717,121500,94034290,4925,4930,4940,4925,6
20240717,121400,94004685,4930,4930,4930,4930,0
20240717,121300,94004685,4930,4930,4930,4930,0
20240717,121200,94004685,4930,4930,4930,4930,0
20240717,121100,94004685,4930,4930,4930,4930,0
20240717,121000,94004685,4930,4930,4930,4930,1
20240717,120900,93999755,4925,4925,4925,4925,0
20240717,120800,93999755,4925,4925,4925,4925,0
20240717,120700,93999755,4925,4930,4930,4925,100
20240717,120600,93506765,4930,4930,4930,4930,0
20240717,120500,93506765,4930,4930,4930,4930,70
20240717,120400,93161665,4930,4930,4930,4930,0
20240717,120300,93161665,4930,4930,4930,4930,0
20240717,120200,93161665,4930,4935,4935,4930,204
20240717,120100,92155930,4930,4930,4930,4930,5
20240717,120000,92131280,4930,4950,4950,4930,2
20240717,115900,92121400,4930,4930,4930,4930,0
20240717,115800,92121400,4930,4930,4930,4930,0
20240717,115700,92121400,4930,4945,4945,4930,11
20240717,115600,92067020,4940,4935,4940,4935,40
20240717,115500,91869430,4930,4930,4930,4930,0
20240717,115400,91869430,4930,4930,4930,4930,0
20240717,115300,91869430,4930,4930,4930,4930,0
20240717,115200,91869430,4930,4930,4930,4930,1
20240717,115100,91864500,4925,4925,4925,4925,1
20240717,115000,91859575,4935,4930,4935,4930,3
20240717,114900,91844775,4925,4925,4925,4925,0
20240717,114800,91844775,4925,4930,4930,4925,141
20240717,114700,91149650,4930,4940,4940,4930,31
20240717,114600,90996520,4940,4940,4940,4940,36
20240717,114500,90818680,4925,4925,4925,4925,0
20240717,114400,90818680,4925,4925,4925,4925,0
20240717,114300,90818680,4925,4925,4925,4925,0
20240717,114200,90818680,4925,4925,4925,4925,0
20240717,114100,90818680,4925,4925,4925,4925,396
20240717,114000,88868380,4930,4930,4930,4930,0
20240717,113900,88868380,4930,4930,4930,4930,336
20240717,113800,87211900,4935,4930,4935,4930,5
20240717,113700,87187240,4925,4930,4930,4925,96
20240717,113600,86713965,4930,4930,4930,4930,0
20240717,113500,86713965,4930,4955,4955,4930,11
20240717,113400,86659485,4930,4935,4935,4930,41
20240717,113300,86457155,4930,4930,4940,4930,100
20240717,113200,85964145,4950,4945,4950,4945,4
20240717,113100,85944355,4930,4930,4930,4930,956
20240717,113000,81231275,4930,4930,4930,4930,0
20240717,112900,81231275,4930,4930,4930,4930,0
20240717,112800,81231275,4930,4930,4930,4930,1
20240717,112700,81226345,4930,4930,4930,4930,0
20240717,112600,81226345,4930,4930,4930,4930,0
20240717,112500,81226345,4930,4930,4930,4930,0
20240717,112400,81226345,4930,4935,4960,4930,624
20240717,112300,78146885,4935,4935,4935,4935,1
20240717,112200,78141950,4960,4960,4960,4960,0
20240717,112100,78141950,4960,4960,4960,4960,0
20240717,112000,78141950,4960,4960,4960,4960,0
20240717,111900,78141950,4960,4960,4960,4960,0
20240717,111800,78141950,4960,4960,4960,4960,0
20240717,111700,78141950,4960,4960,4960,4960,0
20240717,111600,78141950,4960,4955,4960,4955,2
20240717,111500,78132035,4930,4935,4935,4930,200
20240717,111400,77145585,4935,4935,4935,4935,0
20240717,111300,77145585,4935,4935,4935,4935,0
20240717,111200,77145585,4935,4935,4950,4935,829
20240717,111100,73042070,4940,4940,4940,4940,0
20240717,111000,73042070,4940,4940,4940,4940,1
20240717,110900,73037130,4930,4930,4930,4930,0
20240717,110800,73037130,4930,4930,4930,4930,220
20240717,110700,71952530,4930,4930,4930,4930,1
20240717,110600,71947600,4935,4935,4935,4935,151
20240717,110500,71202415,4965,4930,4965,4930,11
20240717,110400,71147835,4965,4950,4965,4950,20
20240717,110300,71048640,4960,4960,4960,4960,10
20240717,110200,70999040,4960,4960,4960,4960,0
20240717,110100,70999040,4960,4960,4960,4960,0
20240717,110000,70999040,4960,4960,4960,4960,150
20240717,105900,70255040,4960,4945,4960,4930,1051
20240717,105800,65067930,4980,4980,4980,4980,0
20240717,105700,65067930,4980,4950,4980,4945,201
20240717,105600,64073935,4950,4955,4955,4950,1129
20240717,105500,58484620,4955,4970,4970,4955,1501
20240717,105400,51036640,4990,4990,4990,4990,0
20240717,105300,51036640,4990,4990,4990,4990,3
20240717,105200,51021670,4995,4995,4995,4995,0
20240717,105100,51021670,4995,4995,4995,4995,0
20240717,105000,51021670,4995,4970,4995,4970,515
20240717,104900,48461995,4970,4970,4970,4970,100
20240717,104800,47964995,4975,4975,4975,4975,200
20240717,104700,46969995,4995,4995,4995,4995,0
20240717,104600,46969995,4995,4995,4995,4995,0
20240717,104500,46969995,4995,4995,4995,4995,0
20240717,104400,46969995,4995,4995,4995,4995,0
20240717,104300,46969995,4995,4995,4995,4995,0
20240717,104200,46969995,4995,4995,4995,4995,0
20240717,104100,46969995,4995,4995,4995,4995,50
20240717,104000,46720245,4995,4995,4995,4995,0
20240717,103900,46720245,4995,4995,4995,4995,0
20240717,103800,46720245,4995,4995,4995,4995,0
20240717,103700,46720245,4995,4995,4995,4995,0
20240717,103600,46720245,4995,4995,4995,4995,0
20240717,103500,46720245,4995,4995,4995,4995,0
20240717,103400,46720245,4995,4995,4995,4995,1
20240717,103300,46715250,5000,5000,5000,5000,0
20240717,103200,46715250,5000,4990,5000,4990,2000
20240717,103100,36717545,4990,4990,4990,4990,0
20240717,103000,36717545,4990,4990,4990,4990,20
20240717,102900,36617745,4990,4990,4990,4990,0
20240717,102800,36617745,4990,4990,4990,4990,0
20240717,102700,36617745,4990,4990,4990,4990,0
20240717,102600,36617745,4990,4990,4990,4990,0
20240717,102500,36617745,4990,4990,4990,4990,50
20240717,102400,36368245,4990,4990,4990,4990,50
20240717,102300,36118745,4990,4990,4990,4990,0
20240717,102200,36118745,4990,4990,4990,4990,100
20240717,102100,35619745,4995,4995,4995,4995,0
20240717,102000,35619745,4995,4995,4995,4995,0
20240717,101900,35619745,4995,4995,4995,4995,20
20240717,101800,35519845,4995,4995,4995,4995,0
20240717,101700,35519845,4995,4995,4995,4995,0
20240717,101600,35519845,4995,4995,4995,4995,10
20240717,101500,35469895,4995,4995,4995,4995,1
20240717,101400,35464900,4970,4970,4970,4970,0
20240717,101300,35464900,4970,4970,4970,4970,0
20240717,101200,35464900,4970,4970,4970,4970,0
20240717,101100,35464900,4970,4975,4975,4965,1192
20240717,101000,29541610,4970,4970,4970,4970,0
20240717,100900,29541610,4970,4970,4970,4970,0
20240717,100800,29541610,4970,4970,4970,4970,0
20240717,100700,29541610,4970,4970,4970,4970,1
20240717,100600,29536640,4970,4970,4970,4970,10
20240717,100500,29486940,4995,4995,4995,4995,0
20240717,100400,29486940,4995,4995,4995,4995,0
20240717,100300,29486940,4995,4995,4995,4995,0
20240717,100200,29486940,4995,4995,4995,4985,400
20240717,100100,27492700,4995,4985,4995,4985,214
20240717,100000,26425615,4985,4985,4985,4985,22
20240717,095900,26315945,4985,4985,4985,4985,31
20240717,095800,26161410,4985,4980,4985,4980,30
20240717,095700,26011895,4985,4985,4985,4985,1
20240717,095600,26006910,4985,4985,4985,4985,0
20240717,095500,26006910,4985,4985,4985,4985,0
20240717,095400,26006910,4985,4975,4985,4975,20
20240717,095300,25907285,4985,4985,4985,4985,0
20240717,095200,25907285,4985,4985,4985,4985,0
20240717,095100,25907285,4985,4985,4985,4985,0
20240717,095000,25907285,4985,4985,4985,4985,0
20240717,094900,25907285,4985,4985,4985,4985,0
20240717,094800,25907285,4985,4980,4985,4980,30
20240717,094700,25757745,4980,4980,4980,4980,0
20240717,094600,25757745,4980,4980,4980,4980,1
20240717,094500,25752765,5000,5000,5000,5000,0
20240717,094400,25752765,5000,5000,5000,5000,0
20240717,094300,25752765,5000,5000,5000,5000,0
20240717,094200,25752765,5000,5000,5000,5000,0
20240717,094100,25752765,5000,5000,5000,5000,0
20240717,094000,25752765,5000,5000,5000,5000,0
20240717,093900,25752765,5000,5000,5000,5000,0
20240717,093800,25752765,5000,5000,5000,5000,0
20240717,093700,25752765,5000,4990,5000,4990,220
20240717,093600,24653790,4990,4980,4990,4980,110
20240717,093500,24105240,4985,4985,4985,4985,0
20240717,093400,24105240,4985,4985,4985,4985,0
20240717,093300,24105240,4985,4985,4985,4985,0
20240717,093200,24105240,4985,4990,4990,4980,25
20240717,093100,23980645,4990,4970,4990,4965,626
20240717,093000,20871575,4990,4990,4995,4990,12
20240717,092900,20811690,4990,4990,4990,4990,2
20240717,092800,20801710,4990,4990,4990,4990,0
20240717,092700,20801710,4990,4985,4990,4985,510
20240717,092600,18256840,4985,4985,4985,4985,0
20240717,092500,18256840,4985,4985,4985,4985,10
20240717,092400,18206990,4985,4985,4985,4985,0
20240717,092300,18206990,4985,4985,4985,4985,6
20240717,092200,18177080,4985,4985,4985,4985,2
20240717,092100,18167110,4985,4985,4985,4985,147
20240717,092000,17434315,4985,4985,4985,4985,83
20240717,091900,17020560,4980,4980,4980,4980,189
20240717,091800,16079340,4980,4975,4980,4975,405
20240717,091700,14064440,4975,4975,4975,4975,374
20240717,091600,12203790,4975,4975,4975,4975,0
20240717,091500,12203790,4975,4975,4975,4975,0
20240717,091400,12203790,4975,4970,4975,4970,7
20240717,091300,12168985,4975,4975,4975,4975,0
20240717,091200,12168985,4975,4975,4975,4970,12
20240717,091100,12109290,4975,4975,4975,4975,0
20240717,091000,12109290,4975,4955,4975,4950,510
20240717,090900,9584040,4975,4975,4975,4975,0
20240717,090800,9584040,4975,4975,4975,4975,20
20240717,090700,9484540,4970,4970,4970,4970,0
20240717,090600,9484540,4970,4970,4970,4970,1
20240717,090500,9479570,4970,4970,4970,4970,794
20240717,090400,5533390,4970,4970,4970,4970,2
20240717,090300,5523450,4970,4970,4970,4970,50
20240717,090200,5274950,4970,4970,4970,4970,0
20240717,090100,5274950,4970,4970,4970,4970,20
20240717,090000,5175550,4970,4960,4970,4955,1043