KissMeData/446540/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,212800,744946835,4800,4800,4800,4800,2062
20240718,212700,744946835,4800,4800,4800,4800,0
20240718,212600,744946835,4800,4800,4800,4800,0
20240718,212500,744946835,4800,4800,4800,4800,0
20240718,212400,744946835,4800,4800,4800,4800,0
20240718,212300,744946835,4800,4800,4800,4800,0
20240718,212200,744946835,4800,4800,4800,4800,0
20240718,212100,744946835,4800,4800,4800,4800,0
20240718,212000,744946835,4800,4800,4800,4800,0
20240718,211900,744946835,4800,4800,4800,4800,0
20240718,211800,744946835,4800,4800,4800,4800,0
20240718,211700,744946835,4800,4800,4800,4800,0
20240718,211600,744946835,4800,4800,4800,4800,0
20240718,211500,744946835,4800,4800,4800,4800,0
20240718,211400,744946835,4800,4800,4800,4800,0
20240718,211300,744946835,4800,4800,4800,4800,0
20240718,211200,744946835,4800,4800,4800,4800,0
20240718,211100,744946835,4800,4800,4800,4800,0
20240718,211000,744946835,4800,4800,4800,4800,0
20240718,210900,744946835,4800,4800,4800,4800,0
20240718,210800,744946835,4800,4800,4800,4800,0
20240718,210700,744946835,4800,4800,4800,4800,0
20240718,210600,744946835,4800,4800,4800,4800,0
20240718,210500,744946835,4800,4800,4800,4800,0
20240718,210400,744946835,4800,4800,4800,4800,0
20240718,210300,744946835,4800,4800,4800,4800,0
20240718,210200,744946835,4800,4800,4800,4800,0
20240718,210100,744946835,4800,4800,4800,4800,0
20240718,210000,744946835,4800,4800,4800,4800,0
20240718,205900,744946835,4800,4800,4800,4800,0
20240718,205800,744946835,4800,4800,4800,4800,2062
20240718,205700,744946835,4800,4800,4800,4800,0
20240718,205600,744946835,4800,4800,4800,4800,0
20240718,205500,744946835,4800,4800,4800,4800,0
20240718,205400,744946835,4800,4800,4800,4800,0
20240718,205300,744946835,4800,4800,4800,4800,0
20240718,205200,744946835,4800,4800,4800,4800,0
20240718,205100,744946835,4800,4800,4800,4800,0
20240718,205000,744946835,4800,4800,4800,4800,0
20240718,204900,744946835,4800,4800,4800,4800,0
20240718,204800,744946835,4800,4800,4800,4800,0
20240718,204700,744946835,4800,4800,4800,4800,0
20240718,204600,744946835,4800,4800,4800,4800,0
20240718,204500,744946835,4800,4800,4800,4800,0
20240718,204400,744946835,4800,4800,4800,4800,0
20240718,204300,744946835,4800,4800,4800,4800,0
20240718,204200,744946835,4800,4800,4800,4800,0
20240718,204100,744946835,4800,4800,4800,4800,0
20240718,204000,744946835,4800,4800,4800,4800,0
20240718,203900,744946835,4800,4800,4800,4800,0
20240718,203800,744946835,4800,4800,4800,4800,0
20240718,203700,744946835,4800,4800,4800,4800,0
20240718,203600,744946835,4800,4800,4800,4800,0
20240718,203500,744946835,4800,4800,4800,4800,0
20240718,203400,744946835,4800,4800,4800,4800,0
20240718,203300,744946835,4800,4800,4800,4800,0
20240718,203200,744946835,4800,4800,4800,4800,0
20240718,203100,744946835,4800,4800,4800,4800,0
20240718,203000,744946835,4800,4800,4800,4800,0
20240718,202900,744946835,4800,4800,4800,4800,0
20240718,202800,744946835,4800,4800,4800,4800,2062
20240718,202700,744946835,4800,4800,4800,4800,0
20240718,202600,744946835,4800,4800,4800,4800,0
20240718,202500,744946835,4800,4800,4800,4800,0
20240718,202400,744946835,4800,4800,4800,4800,0
20240718,202300,744946835,4800,4800,4800,4800,0
20240718,202200,744946835,4800,4800,4800,4800,0
20240718,202100,744946835,4800,4800,4800,4800,0
20240718,202000,744946835,4800,4800,4800,4800,0
20240718,201900,744946835,4800,4800,4800,4800,0
20240718,201800,744946835,4800,4800,4800,4800,0
20240718,201700,744946835,4800,4800,4800,4800,0
20240718,201600,744946835,4800,4800,4800,4800,0
20240718,201500,744946835,4800,4800,4800,4800,0
20240718,201400,744946835,4800,4800,4800,4800,0
20240718,201300,744946835,4800,4800,4800,4800,0
20240718,201200,744946835,4800,4800,4800,4800,0
20240718,201100,744946835,4800,4800,4800,4800,0
20240718,201000,744946835,4800,4800,4800,4800,0
20240718,200900,744946835,4800,4800,4800,4800,0
20240718,200800,744946835,4800,4800,4800,4800,0
20240718,200700,744946835,4800,4800,4800,4800,0
20240718,200600,744946835,4800,4800,4800,4800,0
20240718,200500,744946835,4800,4800,4800,4800,0
20240718,200400,744946835,4800,4800,4800,4800,0
20240718,200300,744946835,4800,4800,4800,4800,0
20240718,200200,744946835,4800,4800,4800,4800,0
20240718,200100,744946835,4800,4800,4800,4800,0
20240718,200000,744946835,4800,4800,4800,4800,0
20240718,195900,744946835,4800,4800,4800,4800,0
20240718,195800,744946835,4800,4800,4800,4800,2062
20240718,195700,744946835,4800,4800,4800,4800,0
20240718,195600,744946835,4800,4800,4800,4800,0
20240718,195500,744946835,4800,4800,4800,4800,0
20240718,195400,744946835,4800,4800,4800,4800,0
20240718,195300,744946835,4800,4800,4800,4800,0
20240718,195200,744946835,4800,4800,4800,4800,0
20240718,195100,744946835,4800,4800,4800,4800,0
20240718,195000,744946835,4800,4800,4800,4800,0
20240718,194900,744946835,4800,4800,4800,4800,0
20240718,194800,744946835,4800,4800,4800,4800,0
20240718,194700,744946835,4800,4800,4800,4800,0
20240718,194600,744946835,4800,4800,4800,4800,0
20240718,194500,744946835,4800,4800,4800,4800,0
20240718,194400,744946835,4800,4800,4800,4800,0
20240718,194300,744946835,4800,4800,4800,4800,0
20240718,194200,744946835,4800,4800,4800,4800,0
20240718,194100,744946835,4800,4800,4800,4800,0
20240718,194000,744946835,4800,4800,4800,4800,0
20240718,193900,744946835,4800,4800,4800,4800,0
20240718,193800,744946835,4800,4800,4800,4800,0
20240718,193700,744946835,4800,4800,4800,4800,0
20240718,193600,744946835,4800,4800,4800,4800,0
20240718,193500,744946835,4800,4800,4800,4800,0
20240718,193400,744946835,4800,4800,4800,4800,0
20240718,193300,744946835,4800,4800,4800,4800,0
20240718,193200,744946835,4800,4800,4800,4800,0
20240718,193100,744946835,4800,4800,4800,4800,0
20240718,193000,744946835,4800,4800,4800,4800,0
20240718,192900,744946835,4800,4800,4800,4800,0
20240718,192800,744946835,4800,4800,4800,4800,2062
20240718,192700,744946835,4800,4800,4800,4800,0
20240718,192600,744946835,4800,4800,4800,4800,0
20240718,192500,744946835,4800,4800,4800,4800,0
20240718,192400,744946835,4800,4800,4800,4800,0
20240718,192300,744946835,4800,4800,4800,4800,0
20240718,192200,744946835,4800,4800,4800,4800,0
20240718,192100,744946835,4800,4800,4800,4800,0
20240718,192000,744946835,4800,4800,4800,4800,0
20240718,191900,744946835,4800,4800,4800,4800,0
20240718,191800,744946835,4800,4800,4800,4800,0
20240718,191700,744946835,4800,4800,4800,4800,0
20240718,191600,744946835,4800,4800,4800,4800,0
20240718,191500,744946835,4800,4800,4800,4800,0
20240718,191400,744946835,4800,4800,4800,4800,0
20240718,191300,744946835,4800,4800,4800,4800,0
20240718,191200,744946835,4800,4800,4800,4800,0
20240718,191100,744946835,4800,4800,4800,4800,0
20240718,191000,744946835,4800,4800,4800,4800,0
20240718,190900,744946835,4800,4800,4800,4800,0
20240718,190800,744946835,4800,4800,4800,4800,0
20240718,190700,744946835,4800,4800,4800,4800,0
20240718,190600,744946835,4800,4800,4800,4800,0
20240718,190500,744946835,4800,4800,4800,4800,0
20240718,190400,744946835,4800,4800,4800,4800,0
20240718,190300,744946835,4800,4800,4800,4800,0
20240718,190200,744946835,4800,4800,4800,4800,0
20240718,190100,744946835,4800,4800,4800,4800,0
20240718,190000,744946835,4800,4800,4800,4800,0
20240718,185900,744946835,4800,4800,4800,4800,0
20240718,185800,744946835,4800,4800,4800,4800,2062
20240718,185700,744946835,4800,4800,4800,4800,0
20240718,185600,744946835,4800,4800,4800,4800,0
20240718,185500,744946835,4800,4800,4800,4800,0
20240718,185400,744946835,4800,4800,4800,4800,0
20240718,185300,744946835,4800,4800,4800,4800,0
20240718,185200,744946835,4800,4800,4800,4800,0
20240718,185100,744946835,4800,4800,4800,4800,0
20240718,185000,744946835,4800,4800,4800,4800,0
20240718,184900,744946835,4800,4800,4800,4800,0
20240718,184800,744946835,4800,4800,4800,4800,0
20240718,184700,744946835,4800,4800,4800,4800,0
20240718,184600,744946835,4800,4800,4800,4800,0
20240718,184500,744946835,4800,4800,4800,4800,0
20240718,184400,744946835,4800,4800,4800,4800,0
20240718,184300,744946835,4800,4800,4800,4800,0
20240718,184200,744946835,4800,4800,4800,4800,0
20240718,184100,744946835,4800,4800,4800,4800,0
20240718,184000,744946835,4800,4800,4800,4800,0
20240718,183900,744946835,4800,4800,4800,4800,0
20240718,183800,744946835,4800,4800,4800,4800,0
20240718,183700,744946835,4800,4800,4800,4800,0
20240718,183600,744946835,4800,4800,4800,4800,0
20240718,183500,744946835,4800,4800,4800,4800,0
20240718,183400,744946835,4800,4800,4800,4800,0
20240718,183300,744946835,4800,4800,4800,4800,0
20240718,183200,744946835,4800,4800,4800,4800,0
20240718,183100,744946835,4800,4800,4800,4800,0
20240718,183000,744946835,4800,4800,4800,4800,0
20240718,182900,744946835,4800,4800,4800,4800,0
20240718,182800,744946835,4800,4800,4800,4800,2062
20240718,182700,744946835,4800,4800,4800,4800,0
20240718,182600,744946835,4800,4800,4800,4800,0
20240718,182500,744946835,4800,4800,4800,4800,0
20240718,182400,744946835,4800,4800,4800,4800,0
20240718,182300,744946835,4800,4800,4800,4800,0
20240718,182200,744946835,4800,4800,4800,4800,0
20240718,182100,744946835,4800,4800,4800,4800,0
20240718,182000,744946835,4800,4800,4800,4800,0
20240718,181900,744946835,4800,4800,4800,4800,0
20240718,181800,744946835,4800,4800,4800,4800,0
20240718,181700,744946835,4800,4800,4800,4800,0
20240718,181600,744946835,4800,4800,4800,4800,0
20240718,181500,744946835,4800,4800,4800,4800,0
20240718,181400,744946835,4800,4800,4800,4800,0
20240718,181300,744946835,4800,4800,4800,4800,0
20240718,181200,744946835,4800,4800,4800,4800,0
20240718,181100,744946835,4800,4800,4800,4800,0
20240718,181000,744946835,4800,4800,4800,4800,0
20240718,180900,744946835,4800,4800,4800,4800,0
20240718,180800,744946835,4800,4800,4800,4800,0
20240718,180700,744946835,4800,4800,4800,4800,0
20240718,180600,744946835,4800,4800,4800,4800,0
20240718,180500,744946835,4800,4800,4800,4800,0
20240718,180400,744946835,4800,4800,4800,4800,0
20240718,180300,744946835,4800,4800,4800,4800,0
20240718,180200,744946835,4800,4800,4800,4800,0
20240718,180100,744946835,4800,4800,4800,4800,0
20240718,180000,744946835,4800,4800,4800,4800,0
20240718,175900,744946835,4800,4800,4800,4800,0
20240718,175800,744946835,4800,4800,4800,4800,2062
20240718,175700,744946835,4800,4800,4800,4800,0
20240718,175600,744946835,4800,4800,4800,4800,0
20240718,175500,744946835,4800,4800,4800,4800,0
20240718,175400,744946835,4800,4800,4800,4800,0
20240718,175300,744946835,4800,4800,4800,4800,0
20240718,175200,744946835,4800,4800,4800,4800,0
20240718,175100,744946835,4800,4800,4800,4800,0
20240718,175000,744946835,4800,4800,4800,4800,0
20240718,174900,744946835,4800,4800,4800,4800,0
20240718,174800,744946835,4800,4800,4800,4800,0
20240718,174700,744946835,4800,4800,4800,4800,0
20240718,174600,744946835,4800,4800,4800,4800,0
20240718,174500,744946835,4800,4800,4800,4800,0
20240718,174400,744946835,4800,4800,4800,4800,0
20240718,174300,744946835,4800,4800,4800,4800,0
20240718,174200,744946835,4800,4800,4800,4800,0
20240718,174100,744946835,4800,4800,4800,4800,0
20240718,174000,744946835,4800,4800,4800,4800,0
20240718,173900,744946835,4800,4800,4800,4800,0
20240718,173800,744946835,4800,4800,4800,4800,0
20240718,173700,744946835,4800,4800,4800,4800,0
20240718,173600,744946835,4800,4800,4800,4800,0
20240718,173500,744946835,4800,4800,4800,4800,0
20240718,173400,744946835,4800,4800,4800,4800,0
20240718,173300,744946835,4800,4800,4800,4800,0
20240718,173200,744946835,4800,4800,4800,4800,0
20240718,173100,744946835,4800,4800,4800,4800,0
20240718,173000,744946835,4800,4800,4800,4800,0
20240718,172900,744946835,4800,4800,4800,4800,0
20240718,172800,744946835,4800,4800,4800,4800,2062
20240718,172700,744946835,4800,4800,4800,4800,0
20240718,172600,744946835,4800,4800,4800,4800,0
20240718,172500,744946835,4800,4800,4800,4800,0
20240718,172400,744946835,4800,4800,4800,4800,0
20240718,172300,744946835,4800,4800,4800,4800,0
20240718,172200,744946835,4800,4800,4800,4800,0
20240718,172100,744946835,4800,4800,4800,4800,0
20240718,172000,744946835,4800,4800,4800,4800,0
20240718,171900,744946835,4800,4800,4800,4800,0
20240718,171800,744946835,4800,4800,4800,4800,0
20240718,171700,744946835,4800,4800,4800,4800,0
20240718,171600,744946835,4800,4800,4800,4800,0
20240718,171500,744946835,4800,4800,4800,4800,0
20240718,171400,744946835,4800,4800,4800,4800,0
20240718,171300,744946835,4800,4800,4800,4800,0
20240718,171200,744946835,4800,4800,4800,4800,0
20240718,171100,744946835,4800,4800,4800,4800,0
20240718,171000,744946835,4800,4800,4800,4800,0
20240718,170900,744946835,4800,4800,4800,4800,0
20240718,170800,744946835,4800,4800,4800,4800,0
20240718,170700,744946835,4800,4800,4800,4800,0
20240718,170600,744946835,4800,4800,4800,4800,0
20240718,170500,744946835,4800,4800,4800,4800,0
20240718,170400,744946835,4800,4800,4800,4800,0
20240718,170300,744946835,4800,4800,4800,4800,0
20240718,170200,744946835,4800,4800,4800,4800,0
20240718,170100,744946835,4800,4800,4800,4800,0
20240718,170000,744946835,4800,4800,4800,4800,0
20240718,165900,744946835,4800,4800,4800,4800,0
20240718,165800,744946835,4800,4800,4800,4800,2062
20240718,165700,744946835,4800,4800,4800,4800,0
20240718,165600,744946835,4800,4800,4800,4800,0
20240718,165500,744946835,4800,4800,4800,4800,0
20240718,165400,744946835,4800,4800,4800,4800,0
20240718,165300,744946835,4800,4800,4800,4800,0
20240718,165200,744946835,4800,4800,4800,4800,0
20240718,165100,744946835,4800,4800,4800,4800,0
20240718,165000,744946835,4800,4800,4800,4800,0
20240718,164900,744946835,4800,4800,4800,4800,0
20240718,164800,744946835,4800,4800,4800,4800,0
20240718,164700,744946835,4800,4800,4800,4800,0
20240718,164600,744946835,4800,4800,4800,4800,0
20240718,164500,744946835,4800,4800,4800,4800,0
20240718,164400,744946835,4800,4800,4800,4800,0
20240718,164300,744946835,4800,4800,4800,4800,0
20240718,164200,744946835,4800,4800,4800,4800,0
20240718,164100,744946835,4800,4800,4800,4800,0
20240718,164000,744946835,4800,4800,4800,4800,0
20240718,163900,744946835,4800,4800,4800,4800,0
20240718,163800,744946835,4800,4800,4800,4800,0
20240718,163700,744946835,4800,4800,4800,4800,0
20240718,163600,744946835,4800,4800,4800,4800,0
20240718,163500,744946835,4800,4800,4800,4800,0
20240718,163400,744946835,4800,4800,4800,4800,0
20240718,163300,744946835,4800,4800,4800,4800,0
20240718,163200,744946835,4800,4800,4800,4800,0
20240718,163100,744946835,4800,4800,4800,4800,0
20240718,163000,744946835,4800,4800,4800,4800,0
20240718,162900,744946835,4800,4800,4800,4800,0
20240718,162800,744946835,4800,4800,4800,4800,2062
20240718,162700,744946835,4800,4800,4800,4800,0
20240718,162600,744946835,4800,4800,4800,4800,0
20240718,162500,744946835,4800,4800,4800,4800,0
20240718,162400,744946835,4800,4800,4800,4800,0
20240718,162300,744946835,4800,4800,4800,4800,0
20240718,162200,744946835,4800,4800,4800,4800,0
20240718,162100,744946835,4800,4800,4800,4800,0
20240718,162000,744946835,4800,4800,4800,4800,0
20240718,161900,744946835,4800,4800,4800,4800,0
20240718,161800,744946835,4800,4800,4800,4800,0
20240718,161700,744946835,4800,4800,4800,4800,0
20240718,161600,744946835,4800,4800,4800,4800,0
20240718,161500,744946835,4800,4800,4800,4800,0
20240718,161400,744946835,4800,4800,4800,4800,0
20240718,161300,744946835,4800,4800,4800,4800,0
20240718,161200,744946835,4800,4800,4800,4800,0
20240718,161100,744946835,4800,4800,4800,4800,0
20240718,161000,744946835,4800,4800,4800,4800,0
20240718,160900,744946835,4800,4800,4800,4800,0
20240718,160800,744946835,4800,4800,4800,4800,0
20240718,160700,744946835,4800,4800,4800,4800,0
20240718,160600,744946835,4800,4800,4800,4800,0
20240718,160500,744946835,4800,4800,4800,4800,0
20240718,160400,744946835,4800,4800,4800,4800,0
20240718,160300,744946835,4800,4800,4800,4800,0
20240718,160200,744946835,4800,4800,4800,4800,0
20240718,160100,744946835,4800,4800,4800,4800,0
20240718,160000,744946835,4800,4800,4800,4800,0
20240718,155900,744946835,4800,4800,4800,4800,0
20240718,155800,744946835,4800,4800,4800,4800,2062
20240718,155700,744946835,4800,4800,4800,4800,0
20240718,155600,744946835,4800,4800,4800,4800,0
20240718,155500,744946835,4800,4800,4800,4800,0
20240718,155400,744946835,4800,4800,4800,4800,0
20240718,155300,744946835,4800,4800,4800,4800,0
20240718,155200,744946835,4800,4800,4800,4800,0
20240718,155100,744946835,4800,4800,4800,4800,0
20240718,155000,744946835,4800,4800,4800,4800,0
20240718,154900,744946835,4800,4800,4800,4800,0
20240718,154800,744946835,4800,4800,4800,4800,0
20240718,154700,744946835,4800,4800,4800,4800,0
20240718,154600,744946835,4800,4800,4800,4800,0
20240718,154500,744946835,4800,4800,4800,4800,0
20240718,154400,744946835,4800,4800,4800,4800,0
20240718,154300,744946835,4800,4800,4800,4800,0
20240718,154200,744946835,4800,4800,4800,4800,0
20240718,154100,744946835,4800,4800,4800,4800,0
20240718,154000,744946835,4800,4800,4800,4800,0
20240718,153900,744946835,4800,4800,4800,4800,0
20240718,153800,744946835,4800,4800,4800,4800,0
20240718,153700,744946835,4800,4800,4800,4800,0
20240718,153600,744946835,4800,4800,4800,4800,0
20240718,153500,744946835,4800,4800,4800,4800,0
20240718,153400,744946835,4800,4800,4800,4800,0
20240718,153300,744946835,4800,4800,4800,4800,0
20240718,153200,744946835,4800,4800,4800,4800,0
20240718,153100,744946835,4800,4800,4800,4800,0
20240718,153000,744946835,4800,4800,4800,4800,2062
20240718,152900,735049235,4810,4810,4810,4810,0
20240718,152800,735049235,4810,4810,4810,4810,0
20240718,152700,735049235,4810,4810,4810,4810,0
20240718,152600,735049235,4810,4810,4810,4810,0
20240718,152500,735049235,4810,4810,4810,4810,0
20240718,152400,735049235,4810,4810,4810,4810,0
20240718,152300,735049235,4810,4810,4810,4810,0
20240718,152200,735049235,4810,4810,4810,4810,0
20240718,152100,735049235,4810,4810,4810,4810,0
20240718,152000,735049235,4810,4810,4810,4810,0
20240718,151900,735049235,4810,4810,4810,4810,10
20240718,151800,735001135,4810,4810,4810,4810,50
20240718,151700,734760635,4810,4815,4815,4810,51
20240718,151600,734515320,4815,4815,4815,4815,1
20240718,151500,734510505,4810,4810,4810,4810,233
20240718,151400,733389775,4810,4800,4810,4800,100
20240718,151300,732909425,4800,4795,4800,4795,203
20240718,151200,731935920,4800,4800,4800,4800,75
20240718,151100,731575920,4800,4800,4800,4800,215
20240718,151000,730543920,4800,4800,4800,4800,0
20240718,150900,730543920,4800,4800,4800,4800,336
20240718,150800,728931120,4800,4800,4800,4800,120
20240718,150700,728355120,4800,4800,4800,4800,11
20240718,150600,728302320,4795,4800,4800,4795,11
20240718,150500,728249570,4800,4800,4800,4800,2191
20240718,150400,717732770,4800,4800,4800,4800,5004
20240718,150300,693713570,4800,4800,4800,4800,0
20240718,150200,693713570,4800,4805,4805,4800,1100
20240718,150100,688433330,4805,4805,4805,4805,350
20240718,150000,686751580,4805,4805,4805,4805,0
20240718,145900,686751580,4805,4805,4805,4805,0
20240718,145800,686751580,4805,4805,4805,4805,0
20240718,145700,686751580,4805,4810,4810,4805,109
20240718,145600,686227780,4820,4820,4820,4820,0
20240718,145500,686227780,4820,4820,4820,4820,0
20240718,145400,686227780,4820,4820,4820,4820,0
20240718,145300,686227780,4820,4820,4820,4820,0
20240718,145200,686227780,4820,4820,4820,4820,15
20240718,145100,686155480,4820,4820,4820,4820,0
20240718,145000,686155480,4820,4820,4820,4820,0
20240718,144900,686155480,4820,4820,4820,4820,0
20240718,144800,686155480,4820,4820,4820,4820,7
20240718,144700,686121740,4820,4820,4820,4820,0
20240718,144600,686121740,4820,4820,4820,4820,6
20240718,144500,686092820,4820,4820,4820,4820,0
20240718,144400,686092820,4820,4815,4820,4815,10
20240718,144300,686044660,4815,4815,4815,4815,0
20240718,144200,686044660,4815,4815,4815,4815,20
20240718,144100,685948360,4815,4815,4815,4815,200
20240718,144000,684985360,4825,4825,4825,4825,0
20240718,143900,684985360,4825,4805,4825,4805,1047
20240718,143800,679954325,4810,4810,4810,4810,2
20240718,143700,679944705,4810,4810,4810,4810,0
20240718,143600,679944705,4810,4810,4810,4810,0
20240718,143500,679944705,4810,4810,4810,4810,0
20240718,143400,679944705,4810,4810,4810,4810,2
20240718,143300,679935085,4810,4810,4810,4810,0
20240718,143200,679935085,4810,4810,4810,4810,0
20240718,143100,679935085,4810,4810,4810,4810,4251
20240718,143000,659487775,4810,4810,4810,4810,0
20240718,142900,659487775,4810,4810,4810,4810,0
20240718,142800,659487775,4810,4810,4810,4810,80
20240718,142700,659102975,4815,4815,4815,4815,1179
20240718,142600,653426090,4815,4815,4815,4815,2167
20240718,142500,642991985,4815,4820,4820,4815,960
20240718,142400,638367905,4825,4825,4825,4825,0
20240718,142300,638367905,4825,4825,4825,4825,5
20240718,142200,638343780,4825,4825,4825,4825,2
20240718,142100,638334130,4825,4825,4825,4825,0
20240718,142000,638334130,4825,4825,4825,4825,5
20240718,141900,638310005,4815,4815,4815,4815,0
20240718,141800,638310005,4815,4815,4815,4815,0
20240718,141700,638310005,4815,4815,4815,4815,0
20240718,141600,638310005,4815,4815,4815,4815,0
20240718,141500,638310005,4815,4815,4815,4815,0
20240718,141400,638310005,4815,4820,4820,4815,280
20240718,141300,636960565,4825,4825,4825,4825,0
20240718,141200,636960565,4825,4825,4825,4825,0
20240718,141100,636960565,4825,4825,4825,4825,0
20240718,141000,636960565,4825,4825,4825,4825,88
20240718,140900,636535965,4830,4830,4830,4830,0
20240718,140800,636535965,4830,4830,4830,4830,0
20240718,140700,636535965,4830,4820,4830,4820,11
20240718,140600,636482935,4825,4825,4825,4825,0
20240718,140500,636482935,4825,4825,4825,4825,500
20240718,140400,634070435,4825,4830,4830,4825,248
20240718,140300,632873810,4825,4825,4825,4825,257
20240718,140200,631633785,4825,4825,4825,4825,0
20240718,140100,631633785,4825,4825,4825,4825,0
20240718,140000,631633785,4825,4825,4825,4825,0
20240718,135900,631633785,4825,4825,4825,4825,0
20240718,135800,631633785,4825,4825,4825,4825,3
20240718,135700,631619310,4815,4815,4815,4815,0
20240718,135600,631619310,4815,4815,4815,4815,0
20240718,135500,631619310,4815,4815,4815,4815,0
20240718,135400,631619310,4815,4815,4815,4815,0
20240718,135300,631619310,4815,4815,4815,4815,0
20240718,135200,631619310,4815,4815,4815,4815,277
20240718,135100,630285555,4815,4815,4815,4815,50
20240718,135000,630044805,4815,4825,4825,4815,330
20240718,134900,628455355,4825,4825,4825,4825,0
20240718,134800,628455355,4825,4825,4825,4825,0
20240718,134700,628455355,4825,4825,4825,4825,0
20240718,134600,628455355,4825,4825,4825,4825,0
20240718,134500,628455355,4825,4825,4825,4825,0
20240718,134400,628455355,4825,4825,4825,4825,0
20240718,134300,628455355,4825,4825,4825,4825,0
20240718,134200,628455355,4825,4825,4825,4825,0
20240718,134100,628455355,4825,4825,4825,4825,0
20240718,134000,628455355,4825,4825,4825,4825,0
20240718,133900,628455355,4825,4825,4825,4825,0
20240718,133800,628455355,4825,4825,4825,4825,2
20240718,133700,628445705,4815,4815,4815,4815,0
20240718,133600,628445705,4815,4815,4815,4815,0
20240718,133500,628445705,4815,4815,4815,4815,0
20240718,133400,628445705,4815,4815,4815,4815,0
20240718,133300,628445705,4815,4815,4815,4815,0
20240718,133200,628445705,4815,4815,4815,4815,0
20240718,133100,628445705,4815,4815,4815,4815,0
20240718,133000,628445705,4815,4815,4815,4815,0
20240718,132900,628445705,4815,4815,4815,4815,0
20240718,132800,628445705,4815,4815,4815,4815,48
20240718,132700,628214585,4815,4815,4815,4815,50
20240718,132600,627973835,4815,4815,4815,4815,0
20240718,132500,627973835,4815,4815,4815,4815,121
20240718,132400,627391220,4815,4815,4815,4815,42
20240718,132300,627188990,4815,4815,4815,4815,927
20240718,132200,622725485,4815,4815,4815,4815,116
20240718,132100,622166945,4810,4810,4810,4810,0
20240718,132000,622166945,4810,4810,4810,4810,0
20240718,131900,622166945,4810,4810,4810,4810,0
20240718,131800,622166945,4810,4810,4810,4810,9
20240718,131700,622123655,4810,4810,4810,4810,361
20240718,131600,620387245,4810,4810,4810,4810,139
20240718,131500,619718655,4810,4810,4810,4810,0
20240718,131400,619718655,4810,4810,4810,4810,100
20240718,131300,619237655,4810,4810,4810,4810,0
20240718,131200,619237655,4810,4810,4810,4810,0
20240718,131100,619237655,4810,4810,4810,4810,77
20240718,131000,618867285,4810,4810,4810,4810,0
20240718,130900,618867285,4810,4810,4810,4810,0
20240718,130800,618867285,4810,4810,4810,4810,0
20240718,130700,618867285,4810,4810,4810,4810,700
20240718,130600,615500285,4810,4810,4810,4810,10
20240718,130500,615452185,4810,4810,4810,4810,0
20240718,130400,615452185,4810,4810,4810,4810,0
20240718,130300,615452185,4810,4810,4810,4810,250
20240718,130200,614249685,4810,4810,4810,4810,50
20240718,130100,614009185,4810,4810,4810,4810,344
20240718,130000,612354545,4815,4810,4815,4810,202
20240718,125900,611382915,4810,4810,4810,4810,30
20240718,125800,611238615,4815,4815,4815,4815,109
20240718,125700,610713780,4810,4810,4810,4810,501
20240718,125600,608303970,4815,4815,4815,4815,15
20240718,125500,608231745,4810,4810,4810,4810,677
20240718,125400,604975375,4810,4810,4810,4810,114
20240718,125300,604427035,4810,4810,4810,4810,110
20240718,125200,603897935,4810,4810,4810,4810,1
20240718,125100,603893125,4805,4805,4805,4805,0
20240718,125000,603893125,4805,4805,4805,4805,151
20240718,124900,603167570,4810,4810,4810,4810,5
20240718,124800,603143520,4805,4805,4805,4805,0
20240718,124700,603143520,4805,4805,4805,4805,0
20240718,124600,603143520,4805,4810,4810,4805,4212
20240718,124500,582903970,4815,4815,4815,4815,0
20240718,124400,582903970,4815,4815,4815,4815,100
20240718,124300,582422470,4815,4815,4815,4815,200
20240718,124200,581459470,4815,4815,4815,4815,0
20240718,124100,581459470,4815,4815,4815,4815,0
20240718,124000,581459470,4815,4815,4815,4815,0
20240718,123900,581459470,4815,4815,4815,4815,0
20240718,123800,581459470,4815,4810,4815,4810,2
20240718,123700,581449845,4815,4815,4815,4815,150
20240718,123600,580727595,4815,4815,4815,4815,5
20240718,123500,580703520,4815,4815,4815,4815,991
20240718,123400,575931855,4815,4815,4815,4815,10
20240718,123300,575883705,4805,4815,4815,4805,143
20240718,123200,575196290,4815,4815,4815,4815,0
20240718,123100,575196290,4815,4815,4815,4815,0
20240718,123000,575196290,4815,4815,4815,4815,0
20240718,122900,575196290,4815,4815,4815,4815,0
20240718,122800,575196290,4815,4815,4815,4815,0
20240718,122700,575196290,4815,4815,4815,4815,0
20240718,122600,575196290,4815,4815,4815,4815,0
20240718,122500,575196290,4815,4815,4815,4815,1
20240718,122400,575191475,4805,4805,4805,4805,251
20240718,122300,573985420,4810,4810,4810,4810,415
20240718,122200,571989270,4810,4815,4815,4810,373
20240718,122100,570195135,4810,4810,4810,4810,0
20240718,122000,570195135,4810,4810,4810,4810,0
20240718,121900,570195135,4810,4810,4810,4810,4
20240718,121800,570175895,4810,4810,4810,4810,100
20240718,121700,569694895,4810,4810,4810,4810,0
20240718,121600,569694895,4810,4810,4810,4810,0
20240718,121500,569694895,4810,4810,4810,4810,0
20240718,121400,569694895,4810,4810,4810,4810,294
20240718,121300,568280755,4810,4810,4810,4810,0
20240718,121200,568280755,4810,4810,4810,4810,5
20240718,121100,568256705,4810,4810,4810,4810,32
20240718,121000,568102785,4810,4810,4810,4810,0
20240718,120900,568102785,4810,4810,4810,4810,118
20240718,120800,567535205,4815,4815,4815,4815,0
20240718,120700,567535205,4815,4810,4815,4810,187
20240718,120600,566635680,4810,4810,4810,4810,0
20240718,120500,566635680,4810,4810,4810,4810,200
20240718,120400,565673680,4805,4805,4805,4805,282
20240718,120300,564318670,4805,4805,4805,4805,0
20240718,120200,564318670,4805,4805,4805,4805,0
20240718,120100,564318670,4805,4805,4805,4805,0
20240718,120000,564318670,4805,4805,4805,4805,0
20240718,115900,564318670,4805,4805,4805,4805,0
20240718,115800,564318670,4805,4805,4805,4805,0
20240718,115700,564318670,4805,4805,4805,4805,224
20240718,115600,563242350,4810,4810,4810,4810,0
20240718,115500,563242350,4810,4810,4810,4810,0
20240718,115400,563242350,4810,4810,4810,4810,0
20240718,115300,563242350,4810,4810,4810,4810,12
20240718,115200,563184630,4810,4810,4810,4810,20
20240718,115100,563088430,4810,4810,4810,4800,5094
20240718,115000,538635260,4810,4810,4810,4810,0
20240718,114900,538635260,4810,4810,4810,4810,0
20240718,114800,538635260,4810,4810,4810,4810,0
20240718,114700,538635260,4810,4810,4810,4810,0
20240718,114600,538635260,4810,4810,4810,4810,0
20240718,114500,538635260,4810,4810,4810,4810,800
20240718,114400,534787260,4810,4820,4820,4810,1001
20240718,114300,529972440,4820,4820,4820,4820,0
20240718,114200,529972440,4820,4820,4820,4820,0
20240718,114100,529972440,4820,4820,4820,4820,31
20240718,114000,529823020,4820,4820,4820,4820,10
20240718,113900,529774820,4810,4810,4810,4810,10
20240718,113800,529726720,4810,4810,4810,4810,5
20240718,113700,529702670,4810,4810,4810,4810,0
20240718,113600,529702670,4810,4810,4810,4810,0
20240718,113500,529702670,4810,4810,4810,4810,500
20240718,113400,527297670,4800,4800,4800,4800,0
20240718,113300,527297670,4800,4800,4800,4800,0
20240718,113200,527297670,4800,4800,4800,4800,1200
20240718,113100,521537670,4800,4800,4800,4800,530
20240718,113000,518993670,4805,4805,4805,4805,1
20240718,112900,518988865,4805,4805,4805,4805,0
20240718,112800,518988865,4805,4805,4805,4805,100
20240718,112700,518508365,4805,4805,4805,4805,1
20240718,112600,518503560,4805,4805,4805,4805,111
20240718,112500,517970205,4805,4805,4805,4805,100
20240718,112400,517489705,4805,4805,4805,4805,353
20240718,112300,515793540,4805,4805,4805,4805,0
20240718,112200,515793540,4805,4805,4805,4805,0
20240718,112100,515793540,4805,4805,4805,4805,212
20240718,112000,514774880,4805,4805,4805,4805,0
20240718,111900,514774880,4805,4805,4805,4805,1
20240718,111800,514770075,4805,4810,4810,4805,2014
20240718,111700,505091595,4820,4820,4820,4820,67
20240718,111600,504768655,4825,4825,4825,4825,0
20240718,111500,504768655,4825,4825,4825,4825,0
20240718,111400,504768655,4825,4825,4825,4825,0
20240718,111300,504768655,4825,4825,4825,4825,1
20240718,111200,504763830,4825,4820,4825,4820,655
20240718,111100,501606725,4820,4820,4820,4820,0
20240718,111000,501606725,4820,4820,4820,4820,1616
20240718,110900,493817605,4820,4820,4820,4820,0
20240718,110800,493817605,4820,4820,4820,4820,0
20240718,110700,493817605,4820,4820,4820,4820,0
20240718,110600,493817605,4820,4820,4820,4820,1
20240718,110500,493812785,4810,4810,4810,4810,1019
20240718,110400,488911395,4810,4810,4810,4810,10
20240718,110300,488863295,4805,4805,4805,4805,0
20240718,110200,488863295,4805,4805,4805,4805,1000
20240718,110100,484058295,4805,4820,4820,4805,7987
20240718,110000,445635425,4825,4820,4825,4820,6
20240718,105900,445606480,4820,4820,4820,4820,12
20240718,105800,445548640,4825,4825,4825,4825,5
20240718,105700,445524515,4820,4820,4820,4820,0
20240718,105600,445524515,4820,4820,4820,4820,0
20240718,105500,445524515,4820,4820,4820,4820,0
20240718,105400,445524515,4820,4820,4820,4820,50
20240718,105300,445283515,4820,4820,4820,4820,20
20240718,105200,445187115,4825,4825,4825,4825,320
20240718,105100,443643115,4825,4825,4825,4825,84
20240718,105000,443237815,4825,4830,4830,4825,113
20240718,104900,442692540,4830,4830,4830,4830,0
20240718,104800,442692540,4830,4830,4830,4830,80
20240718,104700,442306140,4830,4830,4830,4830,101
20240718,104600,441818310,4830,4830,4830,4830,10
20240718,104500,441770010,4830,4830,4830,4830,5
20240718,104400,441745860,4825,4825,4825,4825,87
20240718,104300,441326085,4830,4830,4830,4830,5
20240718,104200,441301935,4830,4825,4830,4825,1052
20240718,104100,436225750,4825,4825,4825,4825,16
20240718,104000,436148550,4825,4825,4825,4825,0
20240718,103900,436148550,4825,4830,4830,4825,721
20240718,103800,432668760,4830,4830,4830,4830,22
20240718,103700,432562500,4830,4830,4830,4830,2
20240718,103600,432552840,4830,4830,4830,4830,5
20240718,103500,432528690,4830,4830,4830,4830,1
20240718,103400,432523860,4825,4825,4825,4825,39
20240718,103300,432335685,4830,4830,4830,4830,0
20240718,103200,432335685,4830,4830,4830,4830,0
20240718,103100,432335685,4830,4830,4830,4830,54
20240718,103000,432074865,4830,4830,4830,4830,21
20240718,102900,431973435,4830,4830,4830,4830,25
20240718,102800,431852685,4835,4835,4835,4835,0
20240718,102700,431852685,4835,4835,4835,4835,5
20240718,102600,431828510,4845,4845,4845,4845,10
20240718,102500,431780060,4845,4830,4845,4830,332
20240718,102400,430176470,4830,4830,4830,4830,1
20240718,102300,430171640,4830,4830,4830,4830,0
20240718,102200,430171640,4830,4830,4830,4830,100
20240718,102100,429688640,4845,4845,4845,4845,0
20240718,102000,429688640,4845,4820,4845,4820,828
20240718,101900,425697620,4820,4820,4820,4820,0
20240718,101800,425697620,4820,4820,4820,4820,8
20240718,101700,425659060,4815,4815,4815,4815,63
20240718,101600,425355715,4815,4815,4815,4815,6
20240718,101500,425326825,4815,4820,4820,4815,1940
20240718,101400,415985680,4820,4820,4830,4820,242
20240718,101300,414818940,4820,4820,4820,4820,1329
20240718,101200,408413160,4820,4820,4820,4815,259
20240718,101100,407165285,4820,4830,4830,4820,3408
20240718,101000,390737150,4840,4840,4840,4840,12
20240718,100900,390679070,4840,4840,4840,4840,10
20240718,100800,390630670,4840,4830,4845,4830,76
20240718,100700,390262835,4840,4840,4840,4840,78
20240718,100600,389885315,4830,4830,4830,4825,1925
20240718,100500,380594425,4830,4830,4830,4830,191
20240718,100400,379671895,4845,4845,4845,4845,20
20240718,100300,379574995,4840,4840,4840,4840,0
20240718,100200,379574995,4840,4845,4845,4835,601
20240718,100100,376665690,4845,4845,4845,4830,489
20240718,100000,374303745,4845,4845,4845,4845,0
20240718,095900,374303745,4845,4840,4845,4835,747
20240718,095800,370688775,4850,4850,4850,4850,30
20240718,095700,370543275,4850,4845,4850,4845,209
20240718,095600,369530625,4845,4835,4845,4835,89
20240718,095500,369100300,4840,4840,4840,4840,36
20240718,095400,368926060,4830,4830,4830,4830,100
20240718,095300,368443060,4830,4830,4830,4830,100
20240718,095200,367960060,4830,4825,4830,4825,1314
20240718,095100,361614830,4820,4825,4825,4820,100
20240718,095000,361132675,4830,4830,4830,4830,0
20240718,094900,361132675,4830,4850,4850,4830,1024
20240718,094800,356172170,4850,4845,4850,4845,635
20240718,094700,353093500,4835,4835,4845,4835,328
20240718,094600,351507370,4835,4835,4835,4835,114
20240718,094500,350956180,4835,4825,4835,4825,518
20240718,094400,348456730,4825,4825,4825,4825,517
20240718,094300,345962205,4825,4825,4825,4825,0
20240718,094200,345962205,4825,4825,4825,4825,100
20240718,094100,345479705,4825,4830,4835,4825,489
20240718,094000,343120265,4835,4835,4835,4835,22
20240718,093900,343013895,4825,4825,4825,4825,551
20240718,093800,340355320,4825,4830,4830,4825,1250
20240718,093700,334324060,4825,4845,4845,4825,1020
20240718,093600,329398455,4850,4845,4850,4845,151
20240718,093500,328666355,4845,4840,4845,4840,1017
20240718,093400,323739350,4840,4840,4840,4840,32
20240718,093300,323584470,4825,4830,4840,4825,1513
20240718,093200,316272525,4830,4845,4845,4830,507
20240718,093100,313820255,4845,4855,4855,4845,330
20240718,093000,312220460,4845,4865,4865,4845,1303
20240718,092900,305897750,4870,4860,4870,4855,6029
20240718,092800,276626030,4870,4870,4870,4870,329
20240718,092700,275023800,4870,4870,4870,4870,213
20240718,092600,273986490,4870,4875,4875,4870,292
20240718,092500,272563000,4875,4845,4875,4845,504
20240718,092400,270121030,4845,4845,4875,4845,24
20240718,092300,270004450,4840,4840,4840,4840,810
20240718,092200,266084050,4840,4840,4840,4840,56
20240718,092100,265813010,4840,4840,4840,4840,53
20240718,092000,265556490,4840,4865,4865,4835,1966
20240718,091900,256037450,4865,4865,4865,4865,11
20240718,091800,255983935,4870,4870,4870,4835,364
20240718,091700,254222105,4835,4820,4885,4820,3622
20240718,091600,236758825,4810,4810,4810,4810,156
20240718,091500,236008465,4800,4820,4820,4800,4340
20240718,091400,215108675,4810,4820,4820,4800,880
20240718,091300,210874375,4795,4770,4795,4770,3303
20240718,091200,195104080,4770,4790,4790,4770,3632
20240718,091100,177748510,4800,4795,4820,4795,236
20240718,091000,176616300,4780,4790,4795,4770,3082
20240718,090900,161882730,4770,4795,4795,4765,3428
20240718,090800,145499840,4795,4820,4820,4795,7225
20240718,090700,110780705,4820,4830,4830,4810,1117
20240718,090600,105395455,4830,4885,4885,4820,8243
20240718,090500,65403025,4890,4910,4910,4885,257
20240718,090400,64146305,4910,4910,4910,4895,207
20240718,090300,63132980,4910,4910,4910,4900,7535
20240718,090200,26202310,4920,4920,4920,4910,1035
20240718,090100,21119605,4915,4930,4930,4910,282
20240718,090000,19731575,4935,4985,4985,4935,3978