KissMeData/086040/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195200,218931905,4725,4725,4725,4725,888
20240718,195100,218931905,4725,4725,4725,4725,0
20240718,195000,218931905,4725,4725,4725,4725,0
20240718,194900,218931905,4725,4725,4725,4725,0
20240718,194800,218931905,4725,4725,4725,4725,0
20240718,194700,218931905,4725,4725,4725,4725,0
20240718,194600,218931905,4725,4725,4725,4725,0
20240718,194500,218931905,4725,4725,4725,4725,0
20240718,194400,218931905,4725,4725,4725,4725,0
20240718,194300,218931905,4725,4725,4725,4725,0
20240718,194200,218931905,4725,4725,4725,4725,0
20240718,194100,218931905,4725,4725,4725,4725,0
20240718,194000,218931905,4725,4725,4725,4725,0
20240718,193900,218931905,4725,4725,4725,4725,0
20240718,193800,218931905,4725,4725,4725,4725,0
20240718,193700,218931905,4725,4725,4725,4725,0
20240718,193600,218931905,4725,4725,4725,4725,0
20240718,193500,218931905,4725,4725,4725,4725,0
20240718,193400,218931905,4725,4725,4725,4725,0
20240718,193300,218931905,4725,4725,4725,4725,0
20240718,193200,218931905,4725,4725,4725,4725,0
20240718,193100,218931905,4725,4725,4725,4725,0
20240718,193000,218931905,4725,4725,4725,4725,0
20240718,192900,218931905,4725,4725,4725,4725,0
20240718,192800,218931905,4725,4725,4725,4725,0
20240718,192700,218931905,4725,4725,4725,4725,0
20240718,192600,218931905,4725,4725,4725,4725,0
20240718,192500,218931905,4725,4725,4725,4725,0
20240718,192400,218931905,4725,4725,4725,4725,0
20240718,192300,218931905,4725,4725,4725,4725,0
20240718,192200,218931905,4725,4725,4725,4725,888
20240718,192100,218931905,4725,4725,4725,4725,0
20240718,192000,218931905,4725,4725,4725,4725,0
20240718,191900,218931905,4725,4725,4725,4725,0
20240718,191800,218931905,4725,4725,4725,4725,0
20240718,191700,218931905,4725,4725,4725,4725,0
20240718,191600,218931905,4725,4725,4725,4725,0
20240718,191500,218931905,4725,4725,4725,4725,0
20240718,191400,218931905,4725,4725,4725,4725,0
20240718,191300,218931905,4725,4725,4725,4725,0
20240718,191200,218931905,4725,4725,4725,4725,0
20240718,191100,218931905,4725,4725,4725,4725,0
20240718,191000,218931905,4725,4725,4725,4725,0
20240718,190900,218931905,4725,4725,4725,4725,0
20240718,190800,218931905,4725,4725,4725,4725,0
20240718,190700,218931905,4725,4725,4725,4725,0
20240718,190600,218931905,4725,4725,4725,4725,0
20240718,190500,218931905,4725,4725,4725,4725,0
20240718,190400,218931905,4725,4725,4725,4725,0
20240718,190300,218931905,4725,4725,4725,4725,0
20240718,190200,218931905,4725,4725,4725,4725,0
20240718,190100,218931905,4725,4725,4725,4725,0
20240718,190000,218931905,4725,4725,4725,4725,0
20240718,185900,218931905,4725,4725,4725,4725,0
20240718,185800,218931905,4725,4725,4725,4725,0
20240718,185700,218931905,4725,4725,4725,4725,0
20240718,185600,218931905,4725,4725,4725,4725,0
20240718,185500,218931905,4725,4725,4725,4725,0
20240718,185400,218931905,4725,4725,4725,4725,0
20240718,185300,218931905,4725,4725,4725,4725,0
20240718,185200,218931905,4725,4725,4725,4725,888
20240718,185100,218931905,4725,4725,4725,4725,0
20240718,185000,218931905,4725,4725,4725,4725,0
20240718,184900,218931905,4725,4725,4725,4725,0
20240718,184800,218931905,4725,4725,4725,4725,0
20240718,184700,218931905,4725,4725,4725,4725,0
20240718,184600,218931905,4725,4725,4725,4725,0
20240718,184500,218931905,4725,4725,4725,4725,0
20240718,184400,218931905,4725,4725,4725,4725,0
20240718,184300,218931905,4725,4725,4725,4725,0
20240718,184200,218931905,4725,4725,4725,4725,0
20240718,184100,218931905,4725,4725,4725,4725,0
20240718,184000,218931905,4725,4725,4725,4725,0
20240718,183900,218931905,4725,4725,4725,4725,0
20240718,183800,218931905,4725,4725,4725,4725,0
20240718,183700,218931905,4725,4725,4725,4725,0
20240718,183600,218931905,4725,4725,4725,4725,0
20240718,183500,218931905,4725,4725,4725,4725,0
20240718,183400,218931905,4725,4725,4725,4725,0
20240718,183300,218931905,4725,4725,4725,4725,0
20240718,183200,218931905,4725,4725,4725,4725,0
20240718,183100,218931905,4725,4725,4725,4725,0
20240718,183000,218931905,4725,4725,4725,4725,0
20240718,182900,218931905,4725,4725,4725,4725,0
20240718,182800,218931905,4725,4725,4725,4725,0
20240718,182700,218931905,4725,4725,4725,4725,0
20240718,182600,218931905,4725,4725,4725,4725,0
20240718,182500,218931905,4725,4725,4725,4725,0
20240718,182400,218931905,4725,4725,4725,4725,0
20240718,182300,218931905,4725,4725,4725,4725,0
20240718,182200,218931905,4725,4725,4725,4725,888
20240718,182100,218931905,4725,4725,4725,4725,0
20240718,182000,218931905,4725,4725,4725,4725,0
20240718,181900,218931905,4725,4725,4725,4725,0
20240718,181800,218931905,4725,4725,4725,4725,0
20240718,181700,218931905,4725,4725,4725,4725,0
20240718,181600,218931905,4725,4725,4725,4725,0
20240718,181500,218931905,4725,4725,4725,4725,0
20240718,181400,218931905,4725,4725,4725,4725,0
20240718,181300,218931905,4725,4725,4725,4725,0
20240718,181200,218931905,4725,4725,4725,4725,0
20240718,181100,218931905,4725,4725,4725,4725,0
20240718,181000,218931905,4725,4725,4725,4725,0
20240718,180900,218931905,4725,4725,4725,4725,0
20240718,180800,218931905,4725,4725,4725,4725,0
20240718,180700,218931905,4725,4725,4725,4725,0
20240718,180600,218931905,4725,4725,4725,4725,0
20240718,180500,218931905,4725,4725,4725,4725,0
20240718,180400,218931905,4725,4725,4725,4725,0
20240718,180300,218931905,4725,4725,4725,4725,0
20240718,180200,218931905,4725,4725,4725,4725,0
20240718,180100,218931905,4725,4725,4725,4725,0
20240718,180000,218931905,4725,4725,4725,4725,0
20240718,175900,218931905,4725,4725,4725,4725,0
20240718,175800,218931905,4725,4725,4725,4725,0
20240718,175700,218931905,4725,4725,4725,4725,0
20240718,175600,218931905,4725,4725,4725,4725,0
20240718,175500,218931905,4725,4725,4725,4725,0
20240718,175400,218931905,4725,4725,4725,4725,0
20240718,175300,218931905,4725,4725,4725,4725,0
20240718,175200,218931905,4725,4725,4725,4725,888
20240718,175100,218931905,4725,4725,4725,4725,0
20240718,175000,218931905,4725,4725,4725,4725,0
20240718,174900,218931905,4725,4725,4725,4725,0
20240718,174800,218931905,4725,4725,4725,4725,0
20240718,174700,218931905,4725,4725,4725,4725,0
20240718,174600,218931905,4725,4725,4725,4725,0
20240718,174500,218931905,4725,4725,4725,4725,0
20240718,174400,218931905,4725,4725,4725,4725,0
20240718,174300,218931905,4725,4725,4725,4725,0
20240718,174200,218931905,4725,4725,4725,4725,0
20240718,174100,218931905,4725,4725,4725,4725,0
20240718,174000,218931905,4725,4725,4725,4725,0
20240718,173900,218931905,4725,4725,4725,4725,0
20240718,173800,218931905,4725,4725,4725,4725,0
20240718,173700,218931905,4725,4725,4725,4725,0
20240718,173600,218931905,4725,4725,4725,4725,0
20240718,173500,218931905,4725,4725,4725,4725,0
20240718,173400,218931905,4725,4725,4725,4725,0
20240718,173300,218931905,4725,4725,4725,4725,0
20240718,173200,218931905,4725,4725,4725,4725,0
20240718,173100,218931905,4725,4725,4725,4725,0
20240718,173000,218931905,4725,4725,4725,4725,0
20240718,172900,218931905,4725,4725,4725,4725,0
20240718,172800,218931905,4725,4725,4725,4725,0
20240718,172700,218931905,4725,4725,4725,4725,0
20240718,172600,218931905,4725,4725,4725,4725,0
20240718,172500,218931905,4725,4725,4725,4725,0
20240718,172400,218931905,4725,4725,4725,4725,0
20240718,172300,218931905,4725,4725,4725,4725,0
20240718,172200,218931905,4725,4725,4725,4725,888
20240718,172100,218931905,4725,4725,4725,4725,0
20240718,172000,218931905,4725,4725,4725,4725,0
20240718,171900,218931905,4725,4725,4725,4725,0
20240718,171800,218931905,4725,4725,4725,4725,0
20240718,171700,218931905,4725,4725,4725,4725,0
20240718,171600,218931905,4725,4725,4725,4725,0
20240718,171500,218931905,4725,4725,4725,4725,0
20240718,171400,218931905,4725,4725,4725,4725,0
20240718,171300,218931905,4725,4725,4725,4725,0
20240718,171200,218931905,4725,4725,4725,4725,0
20240718,171100,218931905,4725,4725,4725,4725,0
20240718,171000,218931905,4725,4725,4725,4725,0
20240718,170900,218931905,4725,4725,4725,4725,0
20240718,170800,218931905,4725,4725,4725,4725,0
20240718,170700,218931905,4725,4725,4725,4725,0
20240718,170600,218931905,4725,4725,4725,4725,0
20240718,170500,218931905,4725,4725,4725,4725,0
20240718,170400,218931905,4725,4725,4725,4725,0
20240718,170300,218931905,4725,4725,4725,4725,0
20240718,170200,218931905,4725,4725,4725,4725,0
20240718,170100,218931905,4725,4725,4725,4725,0
20240718,170000,218931905,4725,4725,4725,4725,0
20240718,165900,218931905,4725,4725,4725,4725,0
20240718,165800,218931905,4725,4725,4725,4725,0
20240718,165700,218931905,4725,4725,4725,4725,0
20240718,165600,218931905,4725,4725,4725,4725,0
20240718,165500,218931905,4725,4725,4725,4725,0
20240718,165400,218931905,4725,4725,4725,4725,0
20240718,165300,218931905,4725,4725,4725,4725,0
20240718,165200,218931905,4725,4725,4725,4725,888
20240718,165100,218931905,4725,4725,4725,4725,0
20240718,165000,218931905,4725,4725,4725,4725,0
20240718,164900,218931905,4725,4725,4725,4725,0
20240718,164800,218931905,4725,4725,4725,4725,0
20240718,164700,218931905,4725,4725,4725,4725,0
20240718,164600,218931905,4725,4725,4725,4725,0
20240718,164500,218931905,4725,4725,4725,4725,0
20240718,164400,218931905,4725,4725,4725,4725,0
20240718,164300,218931905,4725,4725,4725,4725,0
20240718,164200,218931905,4725,4725,4725,4725,0
20240718,164100,218931905,4725,4725,4725,4725,0
20240718,164000,218931905,4725,4725,4725,4725,0
20240718,163900,218931905,4725,4725,4725,4725,0
20240718,163800,218931905,4725,4725,4725,4725,0
20240718,163700,218931905,4725,4725,4725,4725,0
20240718,163600,218931905,4725,4725,4725,4725,0
20240718,163500,218931905,4725,4725,4725,4725,0
20240718,163400,218931905,4725,4725,4725,4725,0
20240718,163300,218931905,4725,4725,4725,4725,0
20240718,163200,218931905,4725,4725,4725,4725,0
20240718,163100,218931905,4725,4725,4725,4725,0
20240718,163000,218931905,4725,4725,4725,4725,0
20240718,162900,218931905,4725,4725,4725,4725,0
20240718,162800,218931905,4725,4725,4725,4725,0
20240718,162700,218931905,4725,4725,4725,4725,0
20240718,162600,218931905,4725,4725,4725,4725,0
20240718,162500,218931905,4725,4725,4725,4725,0
20240718,162400,218931905,4725,4725,4725,4725,0
20240718,162300,218931905,4725,4725,4725,4725,0
20240718,162200,218931905,4725,4725,4725,4725,888
20240718,162100,218931905,4725,4725,4725,4725,0
20240718,162000,218931905,4725,4725,4725,4725,0
20240718,161900,218931905,4725,4725,4725,4725,0
20240718,161800,218931905,4725,4725,4725,4725,0
20240718,161700,218931905,4725,4725,4725,4725,0
20240718,161600,218931905,4725,4725,4725,4725,0
20240718,161500,218931905,4725,4725,4725,4725,0
20240718,161400,218931905,4725,4725,4725,4725,0
20240718,161300,218931905,4725,4725,4725,4725,0
20240718,161200,218931905,4725,4725,4725,4725,0
20240718,161100,218931905,4725,4725,4725,4725,0
20240718,161000,218931905,4725,4725,4725,4725,0
20240718,160900,218931905,4725,4725,4725,4725,0
20240718,160800,218931905,4725,4725,4725,4725,0
20240718,160700,218931905,4725,4725,4725,4725,0
20240718,160600,218931905,4725,4725,4725,4725,0
20240718,160500,218931905,4725,4725,4725,4725,0
20240718,160400,218931905,4725,4725,4725,4725,0
20240718,160300,218931905,4725,4725,4725,4725,0
20240718,160200,218931905,4725,4725,4725,4725,0
20240718,160100,218931905,4725,4725,4725,4725,0
20240718,160000,218931905,4725,4725,4725,4725,0
20240718,155900,218931905,4725,4725,4725,4725,0
20240718,155800,218931905,4725,4725,4725,4725,0
20240718,155700,218931905,4725,4725,4725,4725,0
20240718,155600,218931905,4725,4725,4725,4725,0
20240718,155500,218931905,4725,4725,4725,4725,0
20240718,155400,218931905,4725,4725,4725,4725,0
20240718,155300,218931905,4725,4725,4725,4725,0
20240718,155200,218931905,4725,4725,4725,4725,888
20240718,155100,218931905,4725,4725,4725,4725,0
20240718,155000,218931905,4725,4725,4725,4725,0
20240718,154900,218931905,4725,4725,4725,4725,0
20240718,154800,218931905,4725,4725,4725,4725,0
20240718,154700,218931905,4725,4725,4725,4725,0
20240718,154600,218931905,4725,4725,4725,4725,0
20240718,154500,218931905,4725,4725,4725,4725,0
20240718,154400,218931905,4725,4725,4725,4725,0
20240718,154300,218931905,4725,4725,4725,4725,0
20240718,154200,218931905,4725,4725,4725,4725,0
20240718,154100,218931905,4725,4725,4725,4725,0
20240718,154000,218931905,4725,4725,4725,4725,0
20240718,153900,218931905,4725,4725,4725,4725,0
20240718,153800,218931905,4725,4725,4725,4725,0
20240718,153700,218931905,4725,4725,4725,4725,0
20240718,153600,218931905,4725,4725,4725,4725,0
20240718,153500,218931905,4725,4725,4725,4725,0
20240718,153400,218931905,4725,4725,4725,4725,0
20240718,153300,218931905,4725,4725,4725,4725,0
20240718,153200,218931905,4725,4725,4725,4725,0
20240718,153100,218931905,4725,4725,4725,4725,0
20240718,153000,218931905,4725,4725,4725,4725,888
20240718,152900,214736105,4730,4730,4730,4730,0
20240718,152800,214736105,4730,4730,4730,4730,0
20240718,152700,214736105,4730,4730,4730,4730,0
20240718,152600,214736105,4730,4730,4730,4730,0
20240718,152500,214736105,4730,4730,4730,4730,0
20240718,152400,214736105,4730,4730,4730,4730,0
20240718,152300,214736105,4730,4730,4730,4730,0
20240718,152200,214736105,4730,4730,4730,4730,0
20240718,152100,214736105,4730,4730,4730,4730,0
20240718,152000,214736105,4730,4730,4730,4730,0
20240718,151900,214736105,4730,4730,4730,4730,998
20240718,151800,210015565,4730,4730,4730,4730,8
20240718,151700,209977725,4730,4735,4735,4730,87
20240718,151600,209565800,4730,4735,4735,4730,118
20240718,151500,209007110,4730,4735,4735,4730,131
20240718,151400,208386830,4730,4735,4735,4730,247
20240718,151300,207217670,4730,4735,4735,4730,141
20240718,151200,206550040,4730,4735,4735,4730,136
20240718,151100,205906110,4730,4730,4730,4730,7
20240718,151000,205873000,4730,4730,4730,4730,2
20240718,150900,205863540,4725,4730,4730,4725,135
20240718,150800,205224995,4730,4735,4735,4730,1002
20240718,150700,200485530,4735,4735,4735,4730,15
20240718,150600,200414510,4730,4735,4735,4730,2
20240718,150500,200405045,4730,4730,4730,4730,0
20240718,150400,200405045,4730,4730,4730,4730,0
20240718,150300,200405045,4730,4730,4730,4730,0
20240718,150200,200405045,4730,4730,4730,4730,0
20240718,150100,200405045,4730,4730,4730,4730,0
20240718,150000,200405045,4730,4735,4740,4730,63
20240718,145900,200106620,4730,4725,4730,4725,3
20240718,145800,200092435,4730,4730,4730,4730,1
20240718,145700,200087705,4725,4725,4725,4725,0
20240718,145600,200087705,4725,4720,4740,4720,5
20240718,145500,200064060,4725,4730,4730,4720,1184
20240718,145400,194469780,4725,4730,4730,4725,266
20240718,145300,193211610,4730,4735,4750,4730,28
20240718,145200,193078700,4730,4735,4735,4730,81
20240718,145100,192695170,4745,4735,4745,4735,32
20240718,145000,192543525,4735,4740,4740,4735,107
20240718,144900,192036355,4730,4730,4730,4730,1
20240718,144800,192031625,4735,4735,4735,4730,4
20240718,144700,192012690,4730,4735,4735,4730,2
20240718,144600,192003225,4730,4735,4735,4730,7
20240718,144500,191970090,4730,4735,4735,4730,2
20240718,144400,191960625,4730,4730,4730,4730,282
20240718,144300,190626765,4730,4730,4730,4730,18
20240718,144200,190541625,4730,4730,4730,4730,0
20240718,144100,190541625,4730,4725,4730,4725,158
20240718,144000,189794885,4725,4730,4730,4725,426
20240718,143900,187779915,4730,4735,4740,4730,3
20240718,143800,187765710,4730,4730,4730,4730,1
20240718,143700,187760980,4740,4735,4740,4730,8
20240718,143600,187723095,4730,4730,4730,4730,0
20240718,143500,187723095,4730,4735,4735,4730,2
20240718,143400,187713630,4730,4730,4730,4730,1
20240718,143300,187708900,4725,4735,4735,4725,6
20240718,143200,187680515,4730,4730,4735,4725,46
20240718,143100,187462745,4725,4730,4730,4725,572
20240718,143000,184758445,4730,4730,4730,4730,0
20240718,142900,184758445,4730,4730,4730,4730,0
20240718,142800,184758445,4730,4730,4730,4730,0
20240718,142700,184758445,4730,4730,4730,4730,1
20240718,142600,184753715,4735,4735,4735,4735,130
20240718,142500,184138165,4740,4735,4740,4735,80
20240718,142400,183759360,4730,4730,4730,4730,0
20240718,142300,183759360,4730,4730,4730,4730,1748
20240718,142200,175491320,4730,4730,4730,4730,0
20240718,142100,175491320,4730,4735,4750,4730,5
20240718,142000,175467620,4730,4730,4730,4730,1
20240718,141900,175462890,4735,4735,4735,4735,0
20240718,141800,175462890,4735,4735,4735,4735,1110
20240718,141700,170207040,4735,4740,4740,4735,383
20240718,141600,168391625,4745,4745,4745,4745,0
20240718,141500,168391625,4745,4745,4745,4745,0
20240718,141400,168391625,4745,4745,4745,4745,18
20240718,141300,168306215,4755,4755,4755,4755,0
20240718,141200,168306215,4755,4755,4755,4755,0
20240718,141100,168306215,4755,4755,4755,4755,0
20240718,141000,168306215,4755,4755,4755,4755,0
20240718,140900,168306215,4755,4745,4755,4745,33
20240718,140800,168149615,4740,4740,4740,4740,127
20240718,140700,167547635,4740,4740,4740,4735,602
20240718,140600,164694165,4735,4735,4735,4735,0
20240718,140500,164694165,4735,4740,4740,4735,181
20240718,140400,163836230,4740,4740,4740,4740,202
20240718,140300,162878750,4740,4740,4740,4740,0
20240718,140200,162878750,4740,4740,4740,4740,0
20240718,140100,162878750,4740,4740,4740,4740,0
20240718,140000,162878750,4740,4745,4745,4740,161
20240718,135900,162114810,4740,4740,4740,4740,0
20240718,135800,162114810,4740,4740,4740,4740,0
20240718,135700,162114810,4740,4740,4740,4740,0
20240718,135600,162114810,4740,4740,4740,4740,0
20240718,135500,162114810,4740,4755,4755,4740,2
20240718,135400,162105315,4740,4740,4740,4740,0
20240718,135300,162105315,4740,4740,4740,4740,205
20240718,135200,161133615,4740,4740,4740,4740,1
20240718,135100,161128875,4750,4745,4750,4745,11
20240718,135000,161076675,4740,4740,4740,4740,1
20240718,134900,161071935,4740,4740,4740,4740,0
20240718,134800,161071935,4740,4740,4740,4740,39
20240718,134700,160887075,4740,4745,4745,4740,161
20240718,134600,160123435,4740,4740,4740,4740,158
20240718,134500,159374515,4740,4740,4740,4740,0
20240718,134400,159374515,4740,4745,4750,4740,3
20240718,134300,159360280,4740,4740,4740,4740,0
20240718,134200,159360280,4740,4740,4740,4740,0
20240718,134100,159360280,4740,4740,4740,4740,1
20240718,134000,159355540,4740,4740,4740,4740,0
20240718,133900,159355540,4740,4740,4740,4740,1
20240718,133800,159350800,4745,4745,4745,4745,0
20240718,133700,159350800,4745,4745,4745,4745,0
20240718,133600,159350800,4745,4745,4745,4745,60
20240718,133500,159066100,4755,4755,4755,4755,0
20240718,133400,159066100,4755,4755,4755,4755,0
20240718,133300,159066100,4755,4755,4755,4755,0
20240718,133200,159066100,4755,4755,4755,4755,2
20240718,133100,159056590,4755,4755,4755,4755,0
20240718,133000,159056590,4755,4755,4755,4755,1
20240718,132900,159051835,4735,4745,4745,4735,353
20240718,132800,157379260,4745,4745,4745,4745,0
20240718,132700,157379260,4745,4745,4745,4745,9
20240718,132600,157336555,4750,4750,4750,4750,1
20240718,132500,157331805,4755,4750,4755,4750,3
20240718,132400,157317550,4745,4745,4745,4745,0
20240718,132300,157317550,4745,4750,4755,4745,97
20240718,132200,156856645,4745,4745,4745,4740,95
20240718,132100,156405875,4740,4740,4740,4740,2
20240718,132000,156396395,4735,4740,4740,4735,241
20240718,131900,155254065,4740,4740,4740,4740,1
20240718,131800,155249325,4745,4745,4745,4745,605
20240718,131700,152378600,4745,4745,4745,4745,0
20240718,131600,152378600,4745,4745,4745,4745,0
20240718,131500,152378600,4745,4745,4745,4745,0
20240718,131400,152378600,4745,4745,4745,4745,0
20240718,131300,152378600,4745,4745,4745,4745,0
20240718,131200,152378600,4745,4745,4745,4745,1
20240718,131100,152373855,4750,4755,4755,4750,297
20240718,131000,150963095,4755,4755,4755,4755,0
20240718,130900,150963095,4755,4755,4755,4755,10
20240718,130800,150915545,4755,4755,4755,4755,0
20240718,130700,150915545,4755,4755,4755,4755,1
20240718,130600,150910790,4750,4750,4750,4750,0
20240718,130500,150910790,4750,4750,4750,4750,2
20240718,130400,150901290,4745,4745,4745,4745,1
20240718,130300,150896545,4750,4750,4750,4750,0
20240718,130200,150896545,4750,4750,4750,4750,275
20240718,130100,149590295,4750,4750,4750,4750,0
20240718,130000,149590295,4750,4750,4750,4750,0
20240718,125900,149590295,4750,4750,4750,4750,0
20240718,125800,149590295,4750,4750,4750,4750,0
20240718,125700,149590295,4750,4750,4750,4750,0
20240718,125600,149590295,4750,4750,4750,4750,0
20240718,125500,149590295,4750,4750,4750,4750,0
20240718,125400,149590295,4750,4750,4750,4750,0
20240718,125300,149590295,4750,4750,4750,4750,0
20240718,125200,149590295,4750,4755,4755,4750,195
20240718,125100,148663875,4755,4755,4755,4755,4
20240718,125000,148644855,4755,4755,4755,4755,10
20240718,124900,148597305,4750,4750,4750,4750,0
20240718,124800,148597305,4750,4750,4750,4750,0
20240718,124700,148597305,4750,4750,4750,4750,32
20240718,124600,148445305,4750,4765,4765,4750,36
20240718,124500,148274140,4765,4765,4765,4765,0
20240718,124400,148274140,4765,4765,4765,4765,10
20240718,124300,148226490,4765,4765,4765,4765,0
20240718,124200,148226490,4765,4765,4765,4765,0
20240718,124100,148226490,4765,4765,4765,4765,0
20240718,124000,148226490,4765,4765,4765,4765,21
20240718,123900,148126425,4770,4770,4770,4770,0
20240718,123800,148126425,4770,4770,4770,4770,0
20240718,123700,148126425,4770,4770,4770,4770,0
20240718,123600,148126425,4770,4770,4770,4770,1
20240718,123500,148121655,4745,4745,4745,4745,0
20240718,123400,148121655,4745,4755,4755,4745,500
20240718,123300,145748310,4775,4775,4775,4775,0
20240718,123200,145748310,4775,4775,4775,4775,1
20240718,123100,145743535,4755,4755,4755,4755,1
20240718,123000,145738780,4775,4775,4775,4775,2
20240718,122900,145729230,4775,4775,4775,4775,0
20240718,122800,145729230,4775,4775,4775,4775,0
20240718,122700,145729230,4775,4775,4775,4775,0
20240718,122600,145729230,4775,4775,4775,4775,0
20240718,122500,145729230,4775,4775,4775,4775,1
20240718,122400,145724455,4750,4750,4750,4750,30
20240718,122300,145581955,4780,4780,4780,4780,0
20240718,122200,145581955,4780,4780,4780,4780,0
20240718,122100,145581955,4780,4780,4780,4780,0
20240718,122000,145581955,4780,4780,4780,4780,0
20240718,121900,145581955,4780,4780,4780,4780,1
20240718,121800,145577175,4750,4750,4750,4750,0
20240718,121700,145577175,4750,4750,4750,4750,0
20240718,121600,145577175,4750,4755,4755,4750,10
20240718,121500,145529650,4780,4780,4780,4780,0
20240718,121400,145529650,4780,4780,4780,4780,90
20240718,121300,145099450,4780,4780,4780,4780,1
20240718,121200,145094670,4765,4765,4765,4765,0
20240718,121100,145094670,4765,4765,4765,4765,16
20240718,121000,145018430,4765,4765,4765,4765,0
20240718,120900,145018430,4765,4765,4765,4765,0
20240718,120800,145018430,4765,4765,4765,4765,0
20240718,120700,145018430,4765,4760,4765,4760,50
20240718,120600,144780420,4750,4750,4750,4750,30
20240718,120500,144637920,4750,4750,4750,4750,0
20240718,120400,144637920,4750,4750,4750,4750,30
20240718,120300,144495420,4760,4760,4760,4760,0
20240718,120200,144495420,4760,4760,4760,4760,0
20240718,120100,144495420,4760,4760,4760,4760,1
20240718,120000,144490660,4745,4745,4745,4745,0
20240718,115900,144490660,4745,4750,4750,4745,500
20240718,115800,142117300,4760,4760,4760,4760,0
20240718,115700,142117300,4760,4760,4760,4760,14
20240718,115600,142050660,4760,4760,4760,4760,0
20240718,115500,142050660,4760,4750,4760,4750,13
20240718,115400,141988790,4760,4760,4760,4760,0
20240718,115300,141988790,4760,4760,4760,4760,0
20240718,115200,141988790,4760,4760,4760,4760,250
20240718,115100,140798790,4760,4760,4760,4760,0
20240718,115000,140798790,4760,4760,4760,4760,0
20240718,114900,140798790,4760,4760,4760,4760,30
20240718,114800,140655990,4760,4760,4760,4760,327
20240718,114700,139099470,4760,4760,4760,4760,0
20240718,114600,139099470,4760,4760,4760,4760,0
20240718,114500,139099470,4760,4760,4760,4760,61
20240718,114400,138809110,4760,4760,4760,4760,0
20240718,114300,138809110,4760,4760,4760,4760,0
20240718,114200,138809110,4760,4760,4760,4760,300
20240718,114100,137381110,4760,4760,4760,4760,0
20240718,114000,137381110,4760,4760,4760,4760,0
20240718,113900,137381110,4760,4760,4760,4760,0
20240718,113800,137381110,4760,4760,4760,4760,1
20240718,113700,137376350,4750,4755,4755,4750,11
20240718,113600,137324095,4755,4755,4755,4755,0
20240718,113500,137324095,4755,4755,4755,4755,0
20240718,113400,137324095,4755,4755,4755,4755,0
20240718,113300,137324095,4755,4745,4755,4745,421
20240718,113200,135326425,4740,4740,4740,4740,6
20240718,113100,135297985,4740,4740,4740,4740,0
20240718,113000,135297985,4740,4740,4740,4740,0
20240718,112900,135297985,4740,4740,4740,4740,0
20240718,112800,135297985,4740,4740,4740,4740,0
20240718,112700,135297985,4740,4740,4740,4740,0
20240718,112600,135297985,4740,4740,4740,4740,0
20240718,112500,135297985,4740,4740,4740,4740,0
20240718,112400,135297985,4740,4740,4740,4740,28
20240718,112300,135165265,4740,4740,4740,4740,0
20240718,112200,135165265,4740,4740,4740,4740,0
20240718,112100,135165265,4740,4740,4740,4740,0
20240718,112000,135165265,4740,4740,4740,4740,0
20240718,111900,135165265,4740,4740,4740,4740,1
20240718,111800,135160525,4740,4735,4740,4735,105
20240718,111700,134663325,4735,4735,4735,4735,0
20240718,111600,134663325,4735,4735,4735,4735,98
20240718,111500,134199295,4735,4740,4740,4735,224
20240718,111400,133138130,4740,4740,4740,4740,0
20240718,111300,133138130,4740,4740,4740,4740,0
20240718,111200,133138130,4740,4740,4740,4740,4
20240718,111100,133119170,4740,4740,4740,4740,3
20240718,111000,133104950,4740,4745,4745,4740,23
20240718,110900,132995835,4740,4740,4740,4740,0
20240718,110800,132995835,4740,4740,4740,4740,0
20240718,110700,132995835,4740,4740,4740,4740,0
20240718,110600,132995835,4740,4740,4740,4740,150
20240718,110500,132284835,4740,4740,4740,4740,0
20240718,110400,132284835,4740,4740,4740,4740,0
20240718,110300,132284835,4740,4740,4740,4740,38
20240718,110200,132104715,4735,4735,4735,4735,0
20240718,110100,132104715,4735,4735,4735,4735,682
20240718,110000,128875445,4740,4740,4740,4740,0
20240718,105900,128875445,4740,4750,4750,4740,1243
20240718,105800,122980975,4750,4750,4750,4750,0
20240718,105700,122980975,4750,4750,4750,4750,0
20240718,105600,122980975,4750,4750,4750,4750,0
20240718,105500,122980975,4750,4745,4750,4745,2
20240718,105400,122971480,4745,4750,4750,4745,197
20240718,105300,122036305,4750,4765,4765,4750,1100
20240718,105200,116803675,4765,4765,4765,4765,87
20240718,105100,116389120,4765,4765,4765,4765,242
20240718,105000,115235990,4780,4780,4780,4780,0
20240718,104900,115235990,4780,4780,4780,4780,0
20240718,104800,115235990,4780,4780,4780,4780,0
20240718,104700,115235990,4780,4780,4780,4780,0
20240718,104600,115235990,4780,4780,4780,4780,1
20240718,104500,115231210,4780,4780,4780,4780,0
20240718,104400,115231210,4780,4780,4780,4780,0
20240718,104300,115231210,4780,4780,4780,4780,2
20240718,104200,115221650,4750,4750,4750,4750,0
20240718,104100,115221650,4750,4750,4750,4750,0
20240718,104000,115221650,4750,4770,4770,4750,192
20240718,103900,114307905,4775,4775,4775,4775,0
20240718,103800,114307905,4775,4780,4780,4775,2
20240718,103700,114298350,4775,4775,4775,4775,0
20240718,103600,114298350,4775,4775,4775,4775,1
20240718,103500,114293575,4775,4780,4780,4775,102
20240718,103400,113806515,4780,4780,4780,4780,0
20240718,103300,113806515,4780,4780,4780,4780,0
20240718,103200,113806515,4780,4780,4780,4780,0
20240718,103100,113806515,4780,4780,4780,4780,0
20240718,103000,113806515,4780,4780,4780,4780,1
20240718,102900,113801735,4760,4760,4760,4760,0
20240718,102800,113801735,4760,4760,4760,4760,0
20240718,102700,113801735,4760,4760,4760,4760,5
20240718,102600,113777935,4780,4780,4780,4780,0
20240718,102500,113777935,4780,4780,4780,4780,0
20240718,102400,113777935,4780,4780,4780,4780,0
20240718,102300,113777935,4780,4780,4780,4780,1
20240718,102200,113773155,4780,4780,4780,4780,1
20240718,102100,113768375,4780,4780,4780,4780,0
20240718,102000,113768375,4780,4780,4780,4780,0
20240718,101900,113768375,4780,4750,4780,4750,319
20240718,101800,112243675,4750,4750,4750,4750,0
20240718,101700,112243675,4750,4750,4750,4750,134
20240718,101600,111607175,4750,4750,4750,4750,161
20240718,101500,110842425,4755,4755,4755,4755,130
20240718,101400,110224275,4770,4770,4770,4770,0
20240718,101300,110224275,4770,4770,4770,4770,1
20240718,101200,110219505,4755,4755,4755,4755,73
20240718,101100,109872390,4775,4775,4775,4775,0
20240718,101000,109872390,4775,4775,4775,4775,1
20240718,100900,109867615,4780,4780,4780,4780,0
20240718,100800,109867615,4780,4780,4780,4780,0
20240718,100700,109867615,4780,4780,4780,4780,0
20240718,100600,109867615,4780,4780,4780,4780,4
20240718,100500,109848495,4780,4780,4780,4780,9
20240718,100400,109805475,4780,4780,4780,4780,1
20240718,100300,109800695,4760,4760,4760,4760,0
20240718,100200,109800695,4760,4780,4780,4760,13
20240718,100100,109738795,4785,4785,4785,4785,0
20240718,100000,109738795,4785,4785,4785,4785,0
20240718,095900,109738795,4785,4785,4785,4785,0
20240718,095800,109738795,4785,4785,4785,4785,11
20240718,095700,109686160,4790,4795,4795,4755,597
20240718,095600,106847350,4750,4795,4795,4750,569
20240718,095500,104141750,4795,4795,4795,4795,0
20240718,095400,104141750,4795,4795,4795,4795,1
20240718,095300,104136955,4795,4795,4795,4795,1
20240718,095200,104132160,4770,4770,4770,4770,0
20240718,095100,104132160,4770,4770,4770,4770,1
20240718,095000,104127390,4795,4780,4795,4780,5
20240718,094900,104103445,4770,4770,4770,4770,0
20240718,094800,104103445,4770,4770,4770,4770,0
20240718,094700,104103445,4770,4770,4770,4770,0
20240718,094600,104103445,4770,4770,4770,4770,399
20240718,094500,102200215,4770,4770,4770,4770,2
20240718,094400,102190675,4765,4780,4800,4765,5
20240718,094300,102166770,4780,4780,4780,4780,45
20240718,094200,101951670,4765,4770,4770,4765,185
20240718,094100,101069225,4780,4780,4780,4780,0
20240718,094000,101069225,4780,4780,4780,4780,0
20240718,093900,101069225,4780,4775,4780,4770,300
20240718,093800,99637150,4775,4775,4775,4775,0
20240718,093700,99637150,4775,4775,4775,4775,0
20240718,093600,99637150,4775,4775,4775,4775,0
20240718,093500,99637150,4775,4780,4780,4775,32
20240718,093400,99484240,4795,4795,4795,4795,0
20240718,093300,99484240,4795,4795,4795,4795,20
20240718,093200,99388340,4800,4800,4800,4800,1
20240718,093100,99383540,4800,4795,4800,4795,4
20240718,093000,99364350,4755,4775,4775,4755,117
20240718,092900,98807335,4800,4795,4800,4795,104
20240718,092800,98308455,4795,4800,4800,4795,20
20240718,092700,98212505,4800,4800,4800,4800,3
20240718,092600,98198105,4800,4800,4800,4800,1
20240718,092500,98193305,4800,4760,4800,4760,624
20240718,092400,95222235,4760,4760,4760,4760,95
20240718,092300,94770035,4760,4760,4760,4760,113
20240718,092200,94232155,4760,4745,4760,4745,1375
20240718,092100,87698395,4745,4740,4745,4740,1033
20240718,092000,82796915,4740,4730,4740,4730,380
20240718,091900,80995860,4735,4720,4735,4720,158
20240718,091800,80247775,4735,4735,4735,4735,2
20240718,091700,80238305,4715,4720,4720,4715,555
20240718,091600,77621235,4735,4720,4735,4710,1252
20240718,091500,71716440,4715,4730,4760,4715,2113
20240718,091400,61741660,4730,4730,4730,4730,0
20240718,091300,61741660,4730,4730,4730,4730,0
20240718,091200,61741660,4730,4760,4760,4730,60
20240718,091100,61457500,4760,4760,4770,4760,136
20240718,091000,60810130,4755,4730,4755,4720,371
20240718,090900,59055115,4765,4730,4765,4730,14
20240718,090800,58988795,4730,4725,4730,4715,1430
20240718,090700,52235030,4725,4725,4725,4725,63
20240718,090600,51937355,4710,4725,4725,4710,451
20240718,090500,49810655,4710,4725,4725,4710,1255
20240718,090400,43896550,4735,4750,4755,4735,262
20240718,090300,42651970,4770,4815,4815,4750,5728
20240718,090200,15246105,4815,4830,4840,4815,94
20240718,090100,14793000,4845,4835,4845,4825,618
20240718,090000,11805910,4830,4835,4840,4830,2442