KissMeData/014530/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185800,641688010,4000,4000,4000,4000,1225
20240718,185700,641688010,4000,4000,4000,4000,0
20240718,185600,641688010,4000,4000,4000,4000,0
20240718,185500,641688010,4000,4000,4000,4000,0
20240718,185400,641688010,4000,4000,4000,4000,0
20240718,185300,641688010,4000,4000,4000,4000,0
20240718,185200,641688010,4000,4000,4000,4000,0
20240718,185100,641688010,4000,4000,4000,4000,0
20240718,185000,641688010,4000,4000,4000,4000,0
20240718,184900,641688010,4000,4000,4000,4000,0
20240718,184800,641688010,4000,4000,4000,4000,0
20240718,184700,641688010,4000,4000,4000,4000,0
20240718,184600,641688010,4000,4000,4000,4000,0
20240718,184500,641688010,4000,4000,4000,4000,0
20240718,184400,641688010,4000,4000,4000,4000,0
20240718,184300,641688010,4000,4000,4000,4000,0
20240718,184200,641688010,4000,4000,4000,4000,0
20240718,184100,641688010,4000,4000,4000,4000,0
20240718,184000,641688010,4000,4000,4000,4000,0
20240718,183900,641688010,4000,4000,4000,4000,0
20240718,183800,641688010,4000,4000,4000,4000,0
20240718,183700,641688010,4000,4000,4000,4000,0
20240718,183600,641688010,4000,4000,4000,4000,0
20240718,183500,641688010,4000,4000,4000,4000,0
20240718,183400,641688010,4000,4000,4000,4000,0
20240718,183300,641688010,4000,4000,4000,4000,0
20240718,183200,641688010,4000,4000,4000,4000,0
20240718,183100,641688010,4000,4000,4000,4000,0
20240718,183000,641688010,4000,4000,4000,4000,0
20240718,182900,641688010,4000,4000,4000,4000,0
20240718,182800,641688010,4000,4000,4000,4000,1225
20240718,182700,641688010,4000,4000,4000,4000,0
20240718,182600,641688010,4000,4000,4000,4000,0
20240718,182500,641688010,4000,4000,4000,4000,0
20240718,182400,641688010,4000,4000,4000,4000,0
20240718,182300,641688010,4000,4000,4000,4000,0
20240718,182200,641688010,4000,4000,4000,4000,0
20240718,182100,641688010,4000,4000,4000,4000,0
20240718,182000,641688010,4000,4000,4000,4000,0
20240718,181900,641688010,4000,4000,4000,4000,0
20240718,181800,641688010,4000,4000,4000,4000,0
20240718,181700,641688010,4000,4000,4000,4000,0
20240718,181600,641688010,4000,4000,4000,4000,0
20240718,181500,641688010,4000,4000,4000,4000,0
20240718,181400,641688010,4000,4000,4000,4000,0
20240718,181300,641688010,4000,4000,4000,4000,0
20240718,181200,641688010,4000,4000,4000,4000,0
20240718,181100,641688010,4000,4000,4000,4000,0
20240718,181000,641688010,4000,4000,4000,4000,0
20240718,180900,641688010,4000,4000,4000,4000,0
20240718,180800,641688010,4000,4000,4000,4000,0
20240718,180700,641688010,4000,4000,4000,4000,0
20240718,180600,641688010,4000,4000,4000,4000,0
20240718,180500,641688010,4000,4000,4000,4000,0
20240718,180400,641688010,4000,4000,4000,4000,0
20240718,180300,641688010,4000,4000,4000,4000,0
20240718,180200,641688010,4000,4000,4000,4000,0
20240718,180100,641688010,4000,4000,4000,4000,0
20240718,180000,641688010,4000,4000,4000,4000,0
20240718,175900,641688010,4000,4000,4000,4000,0
20240718,175800,641688010,4000,4000,4000,4000,1225
20240718,175700,641688010,4000,4000,4000,4000,0
20240718,175600,641688010,4000,4000,4000,4000,0
20240718,175500,641688010,4000,4000,4000,4000,0
20240718,175400,641688010,4000,4000,4000,4000,0
20240718,175300,641688010,4000,4000,4000,4000,0
20240718,175200,641688010,4000,4000,4000,4000,0
20240718,175100,641688010,4000,4000,4000,4000,0
20240718,175000,641688010,4000,4000,4000,4000,0
20240718,174900,641688010,4000,4000,4000,4000,0
20240718,174800,641688010,4000,4000,4000,4000,0
20240718,174700,641688010,4000,4000,4000,4000,0
20240718,174600,641688010,4000,4000,4000,4000,0
20240718,174500,641688010,4000,4000,4000,4000,0
20240718,174400,641688010,4000,4000,4000,4000,0
20240718,174300,641688010,4000,4000,4000,4000,0
20240718,174200,641688010,4000,4000,4000,4000,0
20240718,174100,641688010,4000,4000,4000,4000,0
20240718,174000,641688010,4000,4000,4000,4000,0
20240718,173900,641688010,4000,4000,4000,4000,0
20240718,173800,641688010,4000,4000,4000,4000,0
20240718,173700,641688010,4000,4000,4000,4000,0
20240718,173600,641688010,4000,4000,4000,4000,0
20240718,173500,641688010,4000,4000,4000,4000,0
20240718,173400,641688010,4000,4000,4000,4000,0
20240718,173300,641688010,4000,4000,4000,4000,0
20240718,173200,641688010,4000,4000,4000,4000,0
20240718,173100,641688010,4000,4000,4000,4000,0
20240718,173000,641688010,4000,4000,4000,4000,0
20240718,172900,641688010,4000,4000,4000,4000,0
20240718,172800,641688010,4000,4000,4000,4000,1225
20240718,172700,641688010,4000,4000,4000,4000,0
20240718,172600,641688010,4000,4000,4000,4000,0
20240718,172500,641688010,4000,4000,4000,4000,0
20240718,172400,641688010,4000,4000,4000,4000,0
20240718,172300,641688010,4000,4000,4000,4000,0
20240718,172200,641688010,4000,4000,4000,4000,0
20240718,172100,641688010,4000,4000,4000,4000,0
20240718,172000,641688010,4000,4000,4000,4000,0
20240718,171900,641688010,4000,4000,4000,4000,0
20240718,171800,641688010,4000,4000,4000,4000,0
20240718,171700,641688010,4000,4000,4000,4000,0
20240718,171600,641688010,4000,4000,4000,4000,0
20240718,171500,641688010,4000,4000,4000,4000,0
20240718,171400,641688010,4000,4000,4000,4000,0
20240718,171300,641688010,4000,4000,4000,4000,0
20240718,171200,641688010,4000,4000,4000,4000,0
20240718,171100,641688010,4000,4000,4000,4000,0
20240718,171000,641688010,4000,4000,4000,4000,0
20240718,170900,641688010,4000,4000,4000,4000,0
20240718,170800,641688010,4000,4000,4000,4000,0
20240718,170700,641688010,4000,4000,4000,4000,0
20240718,170600,641688010,4000,4000,4000,4000,0
20240718,170500,641688010,4000,4000,4000,4000,0
20240718,170400,641688010,4000,4000,4000,4000,0
20240718,170300,641688010,4000,4000,4000,4000,0
20240718,170200,641688010,4000,4000,4000,4000,0
20240718,170100,641688010,4000,4000,4000,4000,0
20240718,170000,641688010,4000,4000,4000,4000,0
20240718,165900,641688010,4000,4000,4000,4000,0
20240718,165800,641688010,4000,4000,4000,4000,1225
20240718,165700,641688010,4000,4000,4000,4000,0
20240718,165600,641688010,4000,4000,4000,4000,0
20240718,165500,641688010,4000,4000,4000,4000,0
20240718,165400,641688010,4000,4000,4000,4000,0
20240718,165300,641688010,4000,4000,4000,4000,0
20240718,165200,641688010,4000,4000,4000,4000,0
20240718,165100,641688010,4000,4000,4000,4000,0
20240718,165000,641688010,4000,4000,4000,4000,0
20240718,164900,641688010,4000,4000,4000,4000,0
20240718,164800,641688010,4000,4000,4000,4000,0
20240718,164700,641688010,4000,4000,4000,4000,0
20240718,164600,641688010,4000,4000,4000,4000,0
20240718,164500,641688010,4000,4000,4000,4000,0
20240718,164400,641688010,4000,4000,4000,4000,0
20240718,164300,641688010,4000,4000,4000,4000,0
20240718,164200,641688010,4000,4000,4000,4000,0
20240718,164100,641688010,4000,4000,4000,4000,0
20240718,164000,641688010,4000,4000,4000,4000,0
20240718,163900,641688010,4000,4000,4000,4000,0
20240718,163800,641688010,4000,4000,4000,4000,0
20240718,163700,641688010,4000,4000,4000,4000,0
20240718,163600,641688010,4000,4000,4000,4000,0
20240718,163500,641688010,4000,4000,4000,4000,0
20240718,163400,641688010,4000,4000,4000,4000,0
20240718,163300,641688010,4000,4000,4000,4000,0
20240718,163200,641688010,4000,4000,4000,4000,0
20240718,163100,641688010,4000,4000,4000,4000,0
20240718,163000,641688010,4000,4000,4000,4000,0
20240718,162900,641688010,4000,4000,4000,4000,0
20240718,162800,641688010,4000,4000,4000,4000,1225
20240718,162700,641688010,4000,4000,4000,4000,0
20240718,162600,641688010,4000,4000,4000,4000,0
20240718,162500,641688010,4000,4000,4000,4000,0
20240718,162400,641688010,4000,4000,4000,4000,0
20240718,162300,641688010,4000,4000,4000,4000,0
20240718,162200,641688010,4000,4000,4000,4000,0
20240718,162100,641688010,4000,4000,4000,4000,0
20240718,162000,641688010,4000,4000,4000,4000,0
20240718,161900,641688010,4000,4000,4000,4000,0
20240718,161800,641688010,4000,4000,4000,4000,0
20240718,161700,641688010,4000,4000,4000,4000,0
20240718,161600,641688010,4000,4000,4000,4000,0
20240718,161500,641688010,4000,4000,4000,4000,0
20240718,161400,641688010,4000,4000,4000,4000,0
20240718,161300,641688010,4000,4000,4000,4000,0
20240718,161200,641688010,4000,4000,4000,4000,0
20240718,161100,641688010,4000,4000,4000,4000,0
20240718,161000,641688010,4000,4000,4000,4000,0
20240718,160900,641688010,4000,4000,4000,4000,0
20240718,160800,641688010,4000,4000,4000,4000,0
20240718,160700,641688010,4000,4000,4000,4000,0
20240718,160600,641688010,4000,4000,4000,4000,0
20240718,160500,641688010,4000,4000,4000,4000,0
20240718,160400,641688010,4000,4000,4000,4000,0
20240718,160300,641688010,4000,4000,4000,4000,0
20240718,160200,641688010,4000,4000,4000,4000,0
20240718,160100,641688010,4000,4000,4000,4000,0
20240718,160000,641688010,4000,4000,4000,4000,0
20240718,155900,641688010,4000,4000,4000,4000,0
20240718,155800,641688010,4000,4000,4000,4000,1225
20240718,155700,641688010,4000,4000,4000,4000,0
20240718,155600,641688010,4000,4000,4000,4000,0
20240718,155500,641688010,4000,4000,4000,4000,0
20240718,155400,641688010,4000,4000,4000,4000,0
20240718,155300,641688010,4000,4000,4000,4000,0
20240718,155200,641688010,4000,4000,4000,4000,0
20240718,155100,641688010,4000,4000,4000,4000,0
20240718,155000,641688010,4000,4000,4000,4000,0
20240718,154900,641688010,4000,4000,4000,4000,0
20240718,154800,641688010,4000,4000,4000,4000,0
20240718,154700,641688010,4000,4000,4000,4000,0
20240718,154600,641688010,4000,4000,4000,4000,0
20240718,154500,641688010,4000,4000,4000,4000,0
20240718,154400,641688010,4000,4000,4000,4000,0
20240718,154300,641688010,4000,4000,4000,4000,0
20240718,154200,641688010,4000,4000,4000,4000,0
20240718,154100,641688010,4000,4000,4000,4000,0
20240718,154000,641688010,4000,4000,4000,4000,0
20240718,153900,641688010,4000,4000,4000,4000,0
20240718,153800,641688010,4000,4000,4000,4000,0
20240718,153700,641688010,4000,4000,4000,4000,0
20240718,153600,641688010,4000,4000,4000,4000,0
20240718,153500,641688010,4000,4000,4000,4000,0
20240718,153400,641688010,4000,4000,4000,4000,0
20240718,153300,641688010,4000,4000,4000,4000,0
20240718,153200,641688010,4000,4000,4000,4000,0
20240718,153100,641688010,4000,4000,4000,4000,0
20240718,153000,641688010,4000,4000,4000,4000,1225
20240718,152900,636788010,3980,3980,3980,3980,0
20240718,152800,636788010,3980,3980,3980,3980,0
20240718,152700,636788010,3980,3980,3980,3980,0
20240718,152600,636788010,3980,3980,3980,3980,0
20240718,152500,636788010,3980,3980,3980,3980,0
20240718,152400,636788010,3980,3980,3980,3980,0
20240718,152300,636788010,3980,3980,3980,3980,0
20240718,152200,636788010,3980,3980,3980,3980,0
20240718,152100,636788010,3980,3980,3980,3980,0
20240718,152000,636788010,3980,3980,3980,3980,0
20240718,151900,636788010,3980,3980,3980,3970,1568
20240718,151800,630562990,3975,3970,3975,3970,885
20240718,151700,627049330,3975,3975,3975,3975,20
20240718,151600,626969830,3980,3980,3980,3980,0
20240718,151500,626969830,3980,3980,3980,3970,113
20240718,151400,626521130,3980,3980,3980,3980,26
20240718,151300,626417650,3980,3980,3980,3980,0
20240718,151200,626417650,3980,3980,3980,3980,3
20240718,151100,626405710,3980,3980,3980,3980,0
20240718,151000,626405710,3980,3970,3980,3970,61
20240718,150900,626163530,3970,3975,3975,3970,600
20240718,150800,623779960,3980,3975,3980,3975,21
20240718,150700,623696480,3975,3970,3975,3970,419
20240718,150600,622031325,3975,3975,3975,3975,573
20240718,150500,619753650,3975,3975,3980,3975,1014
20240718,150400,615722995,3975,3975,3975,3975,1118
20240718,150300,611278945,3975,3975,3975,3975,1000
20240718,150200,607303945,3975,3975,3975,3970,18
20240718,150100,607232450,3970,3970,3970,3970,619
20240718,150000,604775020,3970,3970,3970,3970,487
20240718,145900,602841630,3970,3965,3970,3965,2121
20240718,145800,594422760,3965,3970,3970,3965,1331
20240718,145700,589141900,3975,3975,3975,3975,117
20240718,145600,588676825,3975,3975,3975,3975,0
20240718,145500,588676825,3975,3975,3975,3975,3
20240718,145400,588664900,3975,3970,3975,3970,2
20240718,145300,588656955,3970,3970,3970,3970,15
20240718,145200,588597405,3975,3975,3975,3975,0
20240718,145100,588597405,3975,3975,3975,3975,0
20240718,145000,588597405,3975,3975,3975,3975,1
20240718,144900,588593430,3970,3975,3975,3970,8443
20240718,144800,555059400,3975,3975,3975,3975,15
20240718,144700,554999775,3980,3980,3980,3980,1
20240718,144600,554995795,3975,3975,3975,3975,158
20240718,144500,554367745,3975,3980,3980,3975,2728
20240718,144400,543523940,3975,3975,3975,3975,51
20240718,144300,543321215,3975,3980,3980,3975,5349
20240718,144200,522058690,3975,3975,3975,3975,26
20240718,144100,521955340,3975,3980,3980,3975,367
20240718,144000,520496265,3990,3990,3990,3990,0
20240718,143900,520496265,3990,3990,3990,3990,0
20240718,143800,520496265,3990,3990,3990,3990,0
20240718,143700,520496265,3990,3990,3990,3990,20
20240718,143600,520416465,3990,3990,3990,3990,20
20240718,143500,520336665,3990,3990,3990,3990,0
20240718,143400,520336665,3990,3990,3990,3990,0
20240718,143300,520336665,3990,3990,3990,3990,1
20240718,143200,520332675,3980,3985,3985,3980,3086
20240718,143100,508049975,3985,3985,3985,3985,0
20240718,143000,508049975,3985,3985,3985,3985,524
20240718,142900,505961835,3985,3985,3985,3985,0
20240718,142800,505961835,3985,3985,3985,3985,0
20240718,142700,505961835,3985,3985,3985,3985,5
20240718,142600,505941910,3980,3980,3980,3980,51
20240718,142500,505738930,3985,3985,3985,3985,0
20240718,142400,505738930,3985,3985,3985,3985,0
20240718,142300,505738930,3985,3985,3985,3985,10
20240718,142200,505699080,3985,3985,3985,3985,1
20240718,142100,505695095,3985,3985,3985,3985,1
20240718,142000,505691110,3985,3985,3985,3985,1
20240718,141900,505687125,3980,3980,3980,3980,49
20240718,141800,505492105,3990,3990,3990,3990,0
20240718,141700,505492105,3990,3990,3990,3990,1
20240718,141600,505488115,3985,3985,3985,3985,239
20240718,141500,504535700,3985,3985,3985,3985,30
20240718,141400,504416150,3990,3990,3990,3990,0
20240718,141300,504416150,3990,3990,3990,3990,0
20240718,141200,504416150,3990,3990,3990,3990,1
20240718,141100,504412160,3985,3985,3985,3985,0
20240718,141000,504412160,3985,3985,3985,3985,0
20240718,140900,504412160,3985,3985,3985,3985,0
20240718,140800,504412160,3985,3985,3985,3985,0
20240718,140700,504412160,3985,3985,3985,3985,0
20240718,140600,504412160,3985,3985,3985,3985,426
20240718,140500,502714550,3985,3985,3985,3985,26
20240718,140400,502610940,3985,3985,3985,3985,0
20240718,140300,502610940,3985,3980,3985,3980,3
20240718,140200,502598995,3985,3985,3985,3985,1
20240718,140100,502595010,3980,3990,3990,3980,1049
20240718,140000,498414940,3990,3990,3990,3990,1
20240718,135900,498410950,3990,3990,3990,3990,0
20240718,135800,498410950,3990,3990,3990,3990,1
20240718,135700,498406960,3990,3990,3990,3990,0
20240718,135600,498406960,3990,3990,3990,3990,0
20240718,135500,498406960,3990,3990,3990,3990,1
20240718,135400,498402970,3985,3985,3985,3985,1
20240718,135300,498398985,3990,3990,3990,3990,0
20240718,135200,498398985,3990,3990,3990,3990,0
20240718,135100,498398985,3990,3990,3990,3990,0
20240718,135000,498398985,3990,3990,3990,3990,0
20240718,134900,498398985,3990,3990,3990,3990,1
20240718,134800,498394995,3985,3985,3985,3985,150
20240718,134700,497797245,3990,3990,3990,3990,3
20240718,134600,497785275,3990,3980,3990,3980,479
20240718,134500,495878575,3985,3985,3985,3985,2137
20240718,134400,487362630,3980,3980,3980,3980,500
20240718,134300,485372630,3985,3985,3985,3985,20
20240718,134200,485292930,3985,3985,3985,3985,0
20240718,134100,485292930,3985,3985,3985,3985,1
20240718,134000,485288945,3985,3985,3985,3985,0
20240718,133900,485288945,3985,3985,3985,3985,0
20240718,133800,485288945,3985,3985,3985,3985,40
20240718,133700,485129545,3985,3985,3985,3985,1548
20240718,133600,478960765,3990,3990,3990,3990,0
20240718,133500,478960765,3990,3990,3990,3990,0
20240718,133400,478960765,3990,3990,3990,3990,0
20240718,133300,478960765,3990,3990,3990,3990,0
20240718,133200,478960765,3990,3990,3990,3990,0
20240718,133100,478960765,3990,3990,3990,3990,1
20240718,133000,478956775,3985,3985,3985,3985,1094
20240718,132900,474597185,3990,3990,3990,3990,0
20240718,132800,474597185,3990,3990,3990,3990,6
20240718,132700,474573245,3990,3990,3990,3990,1300
20240718,132600,469386245,3990,3990,3990,3990,200
20240718,132500,468588245,3995,3990,3995,3990,106
20240718,132400,468165275,3995,3995,3995,3995,0
20240718,132300,468165275,3995,3995,3995,3995,0
20240718,132200,468165275,3995,3995,3995,3995,0
20240718,132100,468165275,3995,3995,3995,3995,0
20240718,132000,468165275,3995,3995,3995,3995,0
20240718,131900,468165275,3995,3995,3995,3995,0
20240718,131800,468165275,3995,3995,3995,3995,1
20240718,131700,468161280,3995,3995,3995,3995,50
20240718,131600,467961530,3990,3990,3990,3990,16
20240718,131500,467897690,3990,3990,3990,3990,0
20240718,131400,467897690,3990,3990,3990,3990,0
20240718,131300,467897690,3990,3990,3990,3990,33
20240718,131200,467766020,3990,3990,3990,3990,1040
20240718,131100,463616420,3990,3990,3990,3990,0
20240718,131000,463616420,3990,3990,3990,3990,462
20240718,130900,461773040,3995,3995,3995,3995,1
20240718,130800,461769045,3990,3990,3990,3990,25
20240718,130700,461669295,3990,3990,3990,3990,0
20240718,130600,461669295,3990,3990,3990,3990,26
20240718,130500,461565555,3995,3995,3995,3995,95
20240718,130400,461186030,3990,3990,3990,3990,0
20240718,130300,461186030,3990,3990,3990,3990,3
20240718,130200,461174060,3995,3995,3995,3995,0
20240718,130100,461174060,3995,3995,3995,3995,1
20240718,130000,461170065,3995,3995,3995,3995,0
20240718,125900,461170065,3995,3995,3995,3995,330
20240718,125800,459851715,3995,3995,3995,3995,200
20240718,125700,459052715,4000,4000,4000,4000,25
20240718,125600,458952715,4000,4000,4000,4000,152
20240718,125500,458344715,4000,4000,4000,4000,0
20240718,125400,458344715,4000,4000,4000,4000,0
20240718,125300,458344715,4000,4000,4000,4000,1
20240718,125200,458340715,3995,3995,3995,3995,100
20240718,125100,457941215,4000,4000,4000,4000,1
20240718,125000,457937215,4000,4000,4000,4000,0
20240718,124900,457937215,4000,4000,4000,4000,20
20240718,124800,457857215,4000,4000,4000,4000,0
20240718,124700,457857215,4000,4000,4000,4000,200
20240718,124600,457057215,4000,4000,4000,4000,0
20240718,124500,457057215,4000,4000,4000,4000,1
20240718,124400,457053215,4000,4000,4000,4000,0
20240718,124300,457053215,4000,4000,4000,4000,100
20240718,124200,456653215,4000,4005,4005,4000,894
20240718,124100,453077210,4000,4000,4000,4000,1522
20240718,124000,446989210,4000,4000,4000,4000,1
20240718,123900,446985210,3995,3995,3995,3995,152
20240718,123800,446377970,4000,3995,4000,3995,2001
20240718,123700,438383970,3995,3990,3995,3990,1598
20240718,123600,432000800,3990,3990,3990,3990,201
20240718,123500,431198810,3990,3990,3990,3990,0
20240718,123400,431198810,3990,3990,3990,3990,355
20240718,123300,429782360,3990,3985,3990,3985,2522
20240718,123200,419720760,3985,3985,3985,3985,0
20240718,123100,419720760,3985,3985,3985,3985,1087
20240718,123000,415389065,3985,3985,3985,3985,0
20240718,122900,415389065,3985,3985,3985,3985,0
20240718,122800,415389065,3985,3985,3985,3985,400
20240718,122700,413795065,3990,3990,3990,3990,0
20240718,122600,413795065,3990,3990,3990,3990,0
20240718,122500,413795065,3990,3990,3990,3990,100
20240718,122400,413396065,3990,3990,3990,3990,1
20240718,122300,413392075,3985,3985,3985,3985,2000
20240718,122200,405422075,3990,3990,3990,3990,70
20240718,122100,405142775,3990,3990,3990,3990,0
20240718,122000,405142775,3990,3990,3990,3990,0
20240718,121900,405142775,3990,3990,3990,3990,0
20240718,121800,405142775,3990,3990,3990,3990,1
20240718,121700,405138785,3985,3985,3985,3985,0
20240718,121600,405138785,3985,3985,3985,3985,0
20240718,121500,405138785,3985,3985,3985,3985,0
20240718,121400,405138785,3985,3990,3990,3985,431
20240718,121300,403419105,3990,3990,3990,3990,0
20240718,121200,403419105,3990,3990,3990,3990,0
20240718,121100,403419105,3990,3990,3990,3990,60
20240718,121000,403179705,3990,3990,3990,3990,0
20240718,120900,403179705,3990,3990,3990,3990,0
20240718,120800,403179705,3990,3990,3990,3990,0
20240718,120700,403179705,3990,3990,3990,3990,11
20240718,120600,403135815,3985,3985,3985,3985,0
20240718,120500,403135815,3985,3985,3985,3985,0
20240718,120400,403135815,3985,3985,3985,3985,30
20240718,120300,403016265,3985,3985,3985,3985,0
20240718,120200,403016265,3985,3985,3985,3985,0
20240718,120100,403016265,3985,3985,3985,3985,20
20240718,120000,402936565,3990,3990,3990,3990,0
20240718,115900,402936565,3990,3990,3990,3990,2
20240718,115800,402928585,3990,3990,3990,3990,0
20240718,115700,402928585,3990,3990,3990,3990,0
20240718,115600,402928585,3990,3990,3990,3990,45
20240718,115500,402749035,3985,3985,3985,3985,0
20240718,115400,402749035,3985,3985,3985,3985,50
20240718,115300,402549785,3990,3990,3990,3990,0
20240718,115200,402549785,3990,3990,3990,3990,0
20240718,115100,402549785,3990,3990,3990,3990,1
20240718,115000,402545795,3990,3990,3990,3990,1
20240718,114900,402541805,3985,3990,3990,3985,180
20240718,114800,401824005,3990,3990,3990,3990,0
20240718,114700,401824005,3990,3985,3990,3985,60
20240718,114600,401584900,3985,3985,3985,3985,0
20240718,114500,401584900,3985,3985,3985,3985,225
20240718,114400,400688275,3985,3985,3985,3985,401
20240718,114300,399090290,3990,3990,3990,3990,1
20240718,114200,399086300,3985,3985,3985,3985,496
20240718,114100,397109740,3985,3985,3985,3985,1
20240718,114000,397105755,3985,3985,3985,3985,1
20240718,113900,397101770,3985,3985,3985,3985,56
20240718,113800,396878610,3990,3990,3990,3990,0
20240718,113700,396878610,3990,3980,3990,3980,335
20240718,113600,395544410,3980,3985,3985,3980,265
20240718,113500,394488445,3985,3985,3985,3985,447
20240718,113400,392707150,3985,3985,3985,3985,0
20240718,113300,392707150,3985,3985,3985,3985,983
20240718,113200,388789895,3980,3980,3980,3980,50
20240718,113100,388590895,3985,3985,3985,3985,251
20240718,113000,387590660,3985,3985,3985,3985,12
20240718,112900,387542840,3985,3985,3985,3985,542
20240718,112800,385382970,3985,3985,3985,3985,382
20240718,112700,383860700,3985,3985,3985,3985,0
20240718,112600,383860700,3985,3980,3985,3980,2570
20240718,112500,373632090,3975,3975,3975,3975,0
20240718,112400,373632090,3975,3975,3975,3975,0
20240718,112300,373632090,3975,3975,3975,3975,0
20240718,112200,373632090,3975,3975,3975,3975,0
20240718,112100,373632090,3975,3980,3980,3975,783
20240718,112000,370517230,3980,3980,3980,3980,0
20240718,111900,370517230,3980,3980,3980,3980,0
20240718,111800,370517230,3980,3980,3980,3980,1000
20240718,111700,366537230,3980,3975,3980,3975,849
20240718,111600,363158215,3975,3975,3975,3975,10
20240718,111500,363118465,3980,3980,3980,3980,0
20240718,111400,363118465,3980,3980,3980,3980,0
20240718,111300,363118465,3980,3980,3980,3980,0
20240718,111200,363118465,3980,3980,3980,3980,0
20240718,111100,363118465,3980,3980,3980,3980,0
20240718,111000,363118465,3980,3980,3980,3980,1
20240718,110900,363114485,3980,3980,3980,3980,0
20240718,110800,363114485,3980,3980,3980,3980,0
20240718,110700,363114485,3980,3980,3980,3980,0
20240718,110600,363114485,3980,3980,3980,3980,3
20240718,110500,363102545,3980,3980,3980,3980,201
20240718,110400,362302565,3985,3985,3985,3985,1
20240718,110300,362298580,3980,3980,3980,3980,1121
20240718,110200,357837000,3980,3980,3980,3980,250
20240718,110100,356842000,3980,3980,3980,3980,1
20240718,110000,356838020,3975,3975,3975,3975,0
20240718,105900,356838020,3975,3975,3975,3975,417
20240718,105800,355180445,3975,3975,3975,3975,1
20240718,105700,355176470,3970,3970,3970,3970,1363
20240718,105600,349765360,3975,3975,3975,3975,10
20240718,105500,349725610,3975,3975,3975,3975,0
20240718,105400,349725610,3975,3975,3975,3975,1
20240718,105300,349721635,3970,3970,3970,3970,0
20240718,105200,349721635,3970,3970,3970,3970,0
20240718,105100,349721635,3970,3970,3970,3970,174
20240718,105000,349030855,3980,3980,3980,3980,0
20240718,104900,349030855,3980,3975,3980,3975,2174
20240718,104800,340389200,3980,3980,3980,3980,15
20240718,104700,340329500,3975,3975,3975,3975,148
20240718,104600,339741200,3975,3975,3975,3975,0
20240718,104500,339741200,3975,3975,3975,3975,0
20240718,104400,339741200,3975,3975,3975,3975,0
20240718,104300,339741200,3975,3975,3975,3975,0
20240718,104200,339741200,3975,3980,3980,3975,878
20240718,104100,336249900,3985,3985,3985,3985,0
20240718,104000,336249900,3985,3985,3985,3985,0
20240718,103900,336249900,3985,3985,3985,3985,55
20240718,103800,336030725,3985,3985,3985,3985,1
20240718,103700,336026740,3985,3985,3985,3985,1
20240718,103600,336022755,3980,3980,3980,3980,0
20240718,103500,336022755,3980,3980,3980,3980,20
20240718,103400,335943155,3975,3975,3975,3975,314
20240718,103300,334695005,3985,3985,3985,3985,0
20240718,103200,334695005,3985,3985,3985,3985,0
20240718,103100,334695005,3985,3985,3985,3985,0
20240718,103000,334695005,3985,3985,3985,3985,0
20240718,102900,334695005,3985,3985,3985,3985,0
20240718,102800,334695005,3985,3980,3985,3980,101
20240718,102700,334293020,3985,3985,3985,3985,0
20240718,102600,334293020,3985,3980,3985,3980,501
20240718,102500,332299035,3985,3985,3985,3985,0
20240718,102400,332299035,3985,3985,3985,3985,1
20240718,102300,332295050,3985,3985,3985,3985,0
20240718,102200,332295050,3985,3985,3985,3985,0
20240718,102100,332295050,3985,3975,3985,3975,4
20240718,102000,332279120,3990,3990,3990,3980,12
20240718,101900,332231340,3980,3980,3980,3980,10
20240718,101800,332191540,3990,3990,3990,3990,1
20240718,101700,332187550,3975,3975,3980,3975,3986
20240718,101600,316332270,3975,3975,3975,3975,120
20240718,101500,315855270,3970,3970,3970,3970,0
20240718,101400,315855270,3970,3970,3970,3970,200
20240718,101300,315061270,3970,3970,3970,3970,1000
20240718,101200,311091270,3970,3970,3970,3970,0
20240718,101100,311091270,3970,3970,3970,3970,100
20240718,101000,310694270,3970,3970,3970,3970,5
20240718,100900,310674420,3970,3980,3980,3970,1001
20240718,100800,306700440,3970,3970,3970,3970,0
20240718,100700,306700440,3970,3970,3970,3970,75
20240718,100600,306402690,3975,3975,3975,3975,0
20240718,100500,306402690,3975,3975,3975,3975,1936
20240718,100400,298707090,3970,3975,3975,3970,341
20240718,100300,297353315,3970,3970,3970,3970,108
20240718,100200,296924555,3970,3975,3975,3970,58
20240718,100100,296694255,3970,3970,3970,3970,1
20240718,100000,296690285,3970,3970,3970,3970,288
20240718,095900,295546925,3975,3975,3975,3975,0
20240718,095800,295546925,3975,3975,3975,3975,0
20240718,095700,295546925,3975,3975,3975,3975,0
20240718,095600,295546925,3975,3975,3975,3975,10
20240718,095500,295507175,3975,3975,3975,3975,0
20240718,095400,295507175,3975,3975,3975,3975,1
20240718,095300,295503200,3965,3970,3970,3965,210
20240718,095200,294670500,3965,3975,3975,3965,307
20240718,095100,293453175,3975,3975,3975,3975,6
20240718,095000,293429325,3965,3965,3965,3965,2325
20240718,094900,284210700,3965,3965,3965,3965,2324
20240718,094800,274996040,3965,3970,3970,3965,2165
20240718,094700,266411045,3970,3970,3970,3970,800
20240718,094600,263235045,3965,3965,3965,3965,2
20240718,094500,263227115,3965,3965,3965,3965,45
20240718,094400,263048690,3965,3975,3975,3965,2678
20240718,094300,252424635,3975,3980,3980,3975,30
20240718,094200,252305380,3980,3980,3980,3980,1
20240718,094100,252301400,3980,3980,3980,3970,1718
20240718,094000,245480810,3975,3990,3995,3975,259
20240718,093900,244447660,3995,3995,3995,3995,0
20240718,093800,244447660,3995,3985,3995,3985,20
20240718,093700,244367940,3980,3980,3980,3980,16
20240718,093600,244304260,3980,3970,3980,3970,895
20240718,093500,240751100,3965,3970,3970,3965,1523
20240718,093400,234707300,3970,3970,3970,3970,10
20240718,093300,234667600,3980,3970,3980,3970,3
20240718,093200,234655675,3970,3970,3970,3965,3330
20240718,093100,221440580,3970,3970,3970,3970,650
20240718,093000,218860080,3970,3970,3970,3970,53
20240718,092900,218649670,3990,3985,3990,3985,101
20240718,092800,218247180,3985,3985,3985,3985,1
20240718,092700,218243195,3965,3970,3970,3965,4000
20240718,092600,202381755,3970,3970,3970,3970,741
20240718,092500,199439985,3970,3970,3970,3970,9825
20240718,092400,160434735,3975,3975,3985,3975,2351
20240718,092300,151089330,3975,3980,3980,3975,4990
20240718,092200,131254055,3980,3980,3980,3980,486
20240718,092100,129319775,3980,3990,3990,3980,2381
20240718,092000,119843375,3985,3990,3990,3985,1053
20240718,091900,115647145,3990,3990,3990,3990,910
20240718,091800,112016245,3995,3995,3995,3990,59
20240718,091700,111780590,3995,4000,4000,3985,1410
20240718,091600,106143335,4010,4010,4010,4010,0
20240718,091500,106143335,4010,4010,4010,4005,4
20240718,091400,106127300,4005,3990,4020,3990,8037
20240718,091300,73920015,3990,3995,3995,3980,510
20240718,091200,71889390,3980,3980,3980,3980,0
20240718,091100,71889390,3980,3980,3980,3980,220
20240718,091000,71013790,3980,3980,3980,3980,130
20240718,090900,70496390,3980,3980,3980,3980,0
20240718,090800,70496390,3980,3975,3980,3975,322
20240718,090700,69215930,3980,3975,3980,3975,520
20240718,090600,67148680,3970,3970,3970,3970,2162
20240718,090500,58565540,3975,3975,3975,3975,503
20240718,090400,56566115,3980,3995,3995,3980,6862
20240718,090300,29210770,3995,3995,3995,3995,1752
20240718,090200,22211530,4000,4000,4000,4000,638
20240718,090100,19659530,4000,4000,4000,4000,798
20240718,090000,16467530,4000,3990,4000,3990,4127