KissMeData/080470/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,194900,21828575,3910,3910,3910,3910,2193
20240718,194800,21828575,3910,3910,3910,3910,0
20240718,194700,21828575,3910,3910,3910,3910,0
20240718,194600,21828575,3910,3910,3910,3910,0
20240718,194500,21828575,3910,3910,3910,3910,0
20240718,194400,21828575,3910,3910,3910,3910,0
20240718,194300,21828575,3910,3910,3910,3910,0
20240718,194200,21828575,3910,3910,3910,3910,0
20240718,194100,21828575,3910,3910,3910,3910,0
20240718,194000,21828575,3910,3910,3910,3910,0
20240718,193900,21828575,3910,3910,3910,3910,0
20240718,193800,21828575,3910,3910,3910,3910,0
20240718,193700,21828575,3910,3910,3910,3910,0
20240718,193600,21828575,3910,3910,3910,3910,0
20240718,193500,21828575,3910,3910,3910,3910,0
20240718,193400,21828575,3910,3910,3910,3910,0
20240718,193300,21828575,3910,3910,3910,3910,0
20240718,193200,21828575,3910,3910,3910,3910,0
20240718,193100,21828575,3910,3910,3910,3910,0
20240718,193000,21828575,3910,3910,3910,3910,0
20240718,192900,21828575,3910,3910,3910,3910,0
20240718,192800,21828575,3910,3910,3910,3910,0
20240718,192700,21828575,3910,3910,3910,3910,0
20240718,192600,21828575,3910,3910,3910,3910,0
20240718,192500,21828575,3910,3910,3910,3910,0
20240718,192400,21828575,3910,3910,3910,3910,0
20240718,192300,21828575,3910,3910,3910,3910,0
20240718,192200,21828575,3910,3910,3910,3910,0
20240718,192100,21828575,3910,3910,3910,3910,0
20240718,192000,21828575,3910,3910,3910,3910,0
20240718,191900,21828575,3910,3910,3910,3910,2193
20240718,191800,21828575,3910,3910,3910,3910,0
20240718,191700,21828575,3910,3910,3910,3910,0
20240718,191600,21828575,3910,3910,3910,3910,0
20240718,191500,21828575,3910,3910,3910,3910,0
20240718,191400,21828575,3910,3910,3910,3910,0
20240718,191300,21828575,3910,3910,3910,3910,0
20240718,191200,21828575,3910,3910,3910,3910,0
20240718,191100,21828575,3910,3910,3910,3910,0
20240718,191000,21828575,3910,3910,3910,3910,0
20240718,190900,21828575,3910,3910,3910,3910,0
20240718,190800,21828575,3910,3910,3910,3910,0
20240718,190700,21828575,3910,3910,3910,3910,0
20240718,190600,21828575,3910,3910,3910,3910,0
20240718,190500,21828575,3910,3910,3910,3910,0
20240718,190400,21828575,3910,3910,3910,3910,0
20240718,190300,21828575,3910,3910,3910,3910,0
20240718,190200,21828575,3910,3910,3910,3910,0
20240718,190100,21828575,3910,3910,3910,3910,0
20240718,190000,21828575,3910,3910,3910,3910,0
20240718,185900,21828575,3910,3910,3910,3910,0
20240718,185800,21828575,3910,3910,3910,3910,0
20240718,185700,21828575,3910,3910,3910,3910,0
20240718,185600,21828575,3910,3910,3910,3910,0
20240718,185500,21828575,3910,3910,3910,3910,0
20240718,185400,21828575,3910,3910,3910,3910,0
20240718,185300,21828575,3910,3910,3910,3910,0
20240718,185200,21828575,3910,3910,3910,3910,0
20240718,185100,21828575,3910,3910,3910,3910,0
20240718,185000,21828575,3910,3910,3910,3910,0
20240718,184900,21828575,3910,3910,3910,3910,2193
20240718,184800,21828575,3910,3910,3910,3910,0
20240718,184700,21828575,3910,3910,3910,3910,0
20240718,184600,21828575,3910,3910,3910,3910,0
20240718,184500,21828575,3910,3910,3910,3910,0
20240718,184400,21828575,3910,3910,3910,3910,0
20240718,184300,21828575,3910,3910,3910,3910,0
20240718,184200,21828575,3910,3910,3910,3910,0
20240718,184100,21828575,3910,3910,3910,3910,0
20240718,184000,21828575,3910,3910,3910,3910,0
20240718,183900,21828575,3910,3910,3910,3910,0
20240718,183800,21828575,3910,3910,3910,3910,0
20240718,183700,21828575,3910,3910,3910,3910,0
20240718,183600,21828575,3910,3910,3910,3910,0
20240718,183500,21828575,3910,3910,3910,3910,0
20240718,183400,21828575,3910,3910,3910,3910,0
20240718,183300,21828575,3910,3910,3910,3910,0
20240718,183200,21828575,3910,3910,3910,3910,0
20240718,183100,21828575,3910,3910,3910,3910,0
20240718,183000,21828575,3910,3910,3910,3910,0
20240718,182900,21828575,3910,3910,3910,3910,0
20240718,182800,21828575,3910,3910,3910,3910,0
20240718,182700,21828575,3910,3910,3910,3910,0
20240718,182600,21828575,3910,3910,3910,3910,0
20240718,182500,21828575,3910,3910,3910,3910,0
20240718,182400,21828575,3910,3910,3910,3910,0
20240718,182300,21828575,3910,3910,3910,3910,0
20240718,182200,21828575,3910,3910,3910,3910,0
20240718,182100,21828575,3910,3910,3910,3910,0
20240718,182000,21828575,3910,3910,3910,3910,0
20240718,181900,21828575,3910,3910,3910,3910,2193
20240718,181800,21828575,3910,3910,3910,3910,0
20240718,181700,21828575,3910,3910,3910,3910,0
20240718,181600,21828575,3910,3910,3910,3910,0
20240718,181500,21828575,3910,3910,3910,3910,0
20240718,181400,21828575,3910,3910,3910,3910,0
20240718,181300,21828575,3910,3910,3910,3910,0
20240718,181200,21828575,3910,3910,3910,3910,0
20240718,181100,21828575,3910,3910,3910,3910,0
20240718,181000,21828575,3910,3910,3910,3910,0
20240718,180900,21828575,3910,3910,3910,3910,0
20240718,180800,21828575,3910,3910,3910,3910,0
20240718,180700,21828575,3910,3910,3910,3910,0
20240718,180600,21828575,3910,3910,3910,3910,0
20240718,180500,21828575,3910,3910,3910,3910,0
20240718,180400,21828575,3910,3910,3910,3910,0
20240718,180300,21828575,3910,3910,3910,3910,0
20240718,180200,21828575,3910,3910,3910,3910,0
20240718,180100,21828575,3910,3910,3910,3910,0
20240718,180000,21828575,3910,3910,3910,3910,0
20240718,175900,21828575,3910,3910,3910,3910,0
20240718,175800,21828575,3910,3910,3910,3910,0
20240718,175700,21828575,3910,3910,3910,3910,0
20240718,175600,21828575,3910,3910,3910,3910,0
20240718,175500,21828575,3910,3910,3910,3910,0
20240718,175400,21828575,3910,3910,3910,3910,0
20240718,175300,21828575,3910,3910,3910,3910,0
20240718,175200,21828575,3910,3910,3910,3910,0
20240718,175100,21828575,3910,3910,3910,3910,0
20240718,175000,21828575,3910,3910,3910,3910,0
20240718,174900,21828575,3910,3910,3910,3910,2193
20240718,174800,21828575,3910,3910,3910,3910,0
20240718,174700,21828575,3910,3910,3910,3910,0
20240718,174600,21828575,3910,3910,3910,3910,0
20240718,174500,21828575,3910,3910,3910,3910,0
20240718,174400,21828575,3910,3910,3910,3910,0
20240718,174300,21828575,3910,3910,3910,3910,0
20240718,174200,21828575,3910,3910,3910,3910,0
20240718,174100,21828575,3910,3910,3910,3910,0
20240718,174000,21828575,3910,3910,3910,3910,0
20240718,173900,21828575,3910,3910,3910,3910,0
20240718,173800,21828575,3910,3910,3910,3910,0
20240718,173700,21828575,3910,3910,3910,3910,0
20240718,173600,21828575,3910,3910,3910,3910,0
20240718,173500,21828575,3910,3910,3910,3910,0
20240718,173400,21828575,3910,3910,3910,3910,0
20240718,173300,21828575,3910,3910,3910,3910,0
20240718,173200,21828575,3910,3910,3910,3910,0
20240718,173100,21828575,3910,3910,3910,3910,0
20240718,173000,21828575,3910,3910,3910,3910,0
20240718,172900,21828575,3910,3910,3910,3910,0
20240718,172800,21828575,3910,3910,3910,3910,0
20240718,172700,21828575,3910,3910,3910,3910,0
20240718,172600,21828575,3910,3910,3910,3910,0
20240718,172500,21828575,3910,3910,3910,3910,0
20240718,172400,21828575,3910,3910,3910,3910,0
20240718,172300,21828575,3910,3910,3910,3910,0
20240718,172200,21828575,3910,3910,3910,3910,0
20240718,172100,21828575,3910,3910,3910,3910,0
20240718,172000,21828575,3910,3910,3910,3910,0
20240718,171900,21828575,3910,3910,3910,3910,2193
20240718,171800,21828575,3910,3910,3910,3910,0
20240718,171700,21828575,3910,3910,3910,3910,0
20240718,171600,21828575,3910,3910,3910,3910,0
20240718,171500,21828575,3910,3910,3910,3910,0
20240718,171400,21828575,3910,3910,3910,3910,0
20240718,171300,21828575,3910,3910,3910,3910,0
20240718,171200,21828575,3910,3910,3910,3910,0
20240718,171100,21828575,3910,3910,3910,3910,0
20240718,171000,21828575,3910,3910,3910,3910,0
20240718,170900,21828575,3910,3910,3910,3910,0
20240718,170800,21828575,3910,3910,3910,3910,0
20240718,170700,21828575,3910,3910,3910,3910,0
20240718,170600,21828575,3910,3910,3910,3910,0
20240718,170500,21828575,3910,3910,3910,3910,0
20240718,170400,21828575,3910,3910,3910,3910,0
20240718,170300,21828575,3910,3910,3910,3910,0
20240718,170200,21828575,3910,3910,3910,3910,0
20240718,170100,21828575,3910,3910,3910,3910,0
20240718,170000,21828575,3910,3910,3910,3910,0
20240718,165900,21828575,3910,3910,3910,3910,0
20240718,165800,21828575,3910,3910,3910,3910,0
20240718,165700,21828575,3910,3910,3910,3910,0
20240718,165600,21828575,3910,3910,3910,3910,0
20240718,165500,21828575,3910,3910,3910,3910,0
20240718,165400,21828575,3910,3910,3910,3910,0
20240718,165300,21828575,3910,3910,3910,3910,0
20240718,165200,21828575,3910,3910,3910,3910,0
20240718,165100,21828575,3910,3910,3910,3910,0
20240718,165000,21828575,3910,3910,3910,3910,0
20240718,164900,21828575,3910,3910,3910,3910,2193
20240718,164800,21828575,3910,3910,3910,3910,0
20240718,164700,21828575,3910,3910,3910,3910,0
20240718,164600,21828575,3910,3910,3910,3910,0
20240718,164500,21828575,3910,3910,3910,3910,0
20240718,164400,21828575,3910,3910,3910,3910,0
20240718,164300,21828575,3910,3910,3910,3910,0
20240718,164200,21828575,3910,3910,3910,3910,0
20240718,164100,21828575,3910,3910,3910,3910,0
20240718,164000,21828575,3910,3910,3910,3910,0
20240718,163900,21828575,3910,3910,3910,3910,0
20240718,163800,21828575,3910,3910,3910,3910,0
20240718,163700,21828575,3910,3910,3910,3910,0
20240718,163600,21828575,3910,3910,3910,3910,0
20240718,163500,21828575,3910,3910,3910,3910,0
20240718,163400,21828575,3910,3910,3910,3910,0
20240718,163300,21828575,3910,3910,3910,3910,0
20240718,163200,21828575,3910,3910,3910,3910,0
20240718,163100,21828575,3910,3910,3910,3910,0
20240718,163000,21828575,3910,3910,3910,3910,0
20240718,162900,21828575,3910,3910,3910,3910,0
20240718,162800,21828575,3910,3910,3910,3910,0
20240718,162700,21828575,3910,3910,3910,3910,0
20240718,162600,21828575,3910,3910,3910,3910,0
20240718,162500,21828575,3910,3910,3910,3910,0
20240718,162400,21828575,3910,3910,3910,3910,0
20240718,162300,21828575,3910,3910,3910,3910,0
20240718,162200,21828575,3910,3910,3910,3910,0
20240718,162100,21828575,3910,3910,3910,3910,0
20240718,162000,21828575,3910,3910,3910,3910,0
20240718,161900,21828575,3910,3910,3910,3910,2193
20240718,161800,21828575,3910,3910,3910,3910,0
20240718,161700,21828575,3910,3910,3910,3910,0
20240718,161600,21828575,3910,3910,3910,3910,0
20240718,161500,21828575,3910,3910,3910,3910,0
20240718,161400,21828575,3910,3910,3910,3910,0
20240718,161300,21828575,3910,3910,3910,3910,0
20240718,161200,21828575,3910,3910,3910,3910,0
20240718,161100,21828575,3910,3910,3910,3910,0
20240718,161000,21828575,3910,3910,3910,3910,0
20240718,160900,21828575,3910,3910,3910,3910,0
20240718,160800,21828575,3910,3910,3910,3910,0
20240718,160700,21828575,3910,3910,3910,3910,0
20240718,160600,21828575,3910,3910,3910,3910,0
20240718,160500,21828575,3910,3910,3910,3910,0
20240718,160400,21828575,3910,3910,3910,3910,0
20240718,160300,21828575,3910,3910,3910,3910,0
20240718,160200,21828575,3910,3910,3910,3910,0
20240718,160100,21828575,3910,3910,3910,3910,0
20240718,160000,21828575,3910,3910,3910,3910,0
20240718,155900,21828575,3910,3910,3910,3910,0
20240718,155800,21828575,3910,3910,3910,3910,0
20240718,155700,21828575,3910,3910,3910,3910,0
20240718,155600,21828575,3910,3910,3910,3910,0
20240718,155500,21828575,3910,3910,3910,3910,0
20240718,155400,21828575,3910,3910,3910,3910,0
20240718,155300,21828575,3910,3910,3910,3910,0
20240718,155200,21828575,3910,3910,3910,3910,0
20240718,155100,21828575,3910,3910,3910,3910,0
20240718,155000,21828575,3910,3910,3910,3910,0
20240718,154900,21828575,3910,3910,3910,3910,2193
20240718,154800,21828575,3910,3910,3910,3910,0
20240718,154700,21828575,3910,3910,3910,3910,0
20240718,154600,21828575,3910,3910,3910,3910,0
20240718,154500,21828575,3910,3910,3910,3910,0
20240718,154400,21828575,3910,3910,3910,3910,0
20240718,154300,21828575,3910,3910,3910,3910,0
20240718,154200,21828575,3910,3910,3910,3910,0
20240718,154100,21828575,3910,3910,3910,3910,0
20240718,154000,21828575,3910,3910,3910,3910,0
20240718,153900,21828575,3910,3910,3910,3910,0
20240718,153800,21828575,3910,3910,3910,3910,0
20240718,153700,21828575,3910,3910,3910,3910,0
20240718,153600,21828575,3910,3910,3910,3910,0
20240718,153500,21828575,3910,3910,3910,3910,0
20240718,153400,21828575,3910,3910,3910,3910,0
20240718,153300,21828575,3910,3910,3910,3910,0
20240718,153200,21828575,3910,3910,3910,3910,0
20240718,153100,21828575,3910,3910,3910,3910,0
20240718,153000,21828575,3910,3910,3910,3910,2193
20240718,152900,13253945,3935,3935,3935,3935,0
20240718,152800,13253945,3935,3935,3935,3935,0
20240718,152700,13253945,3935,3935,3935,3935,0
20240718,152600,13253945,3935,3935,3935,3935,0
20240718,152500,13253945,3935,3935,3935,3935,0
20240718,152400,13253945,3935,3935,3935,3935,0
20240718,152300,13253945,3935,3935,3935,3935,0
20240718,152200,13253945,3935,3935,3935,3935,0
20240718,152100,13253945,3935,3935,3935,3935,0
20240718,152000,13253945,3935,3935,3935,3935,0
20240718,151900,13253945,3935,3935,3935,3935,0
20240718,151800,13253945,3935,3935,3935,3935,0
20240718,151700,13253945,3935,3935,3935,3935,0
20240718,151600,13253945,3935,3935,3935,3935,0
20240718,151500,13253945,3935,3935,3935,3935,0
20240718,151400,13253945,3935,3935,3935,3935,0
20240718,151300,13253945,3935,3935,3935,3935,0
20240718,151200,13253945,3935,3935,3935,3935,0
20240718,151100,13253945,3935,3935,3935,3935,0
20240718,151000,13253945,3935,3935,3935,3935,0
20240718,150900,13253945,3935,3935,3935,3935,0
20240718,150800,13253945,3935,3935,3935,3935,0
20240718,150700,13253945,3935,3935,3935,3935,0
20240718,150600,13253945,3935,3935,3935,3935,0
20240718,150500,13253945,3935,3935,3935,3935,0
20240718,150400,13253945,3935,3935,3935,3935,0
20240718,150300,13253945,3935,3935,3935,3935,0
20240718,150200,13253945,3935,3935,3935,3935,6
20240718,150100,13230335,3930,3930,3930,3930,0
20240718,150000,13230335,3930,3930,3930,3930,0
20240718,145900,13230335,3930,3930,3930,3930,25
20240718,145800,13132085,3925,3925,3925,3925,0
20240718,145700,13132085,3925,3925,3925,3925,36
20240718,145600,12990785,3930,3930,3930,3930,0
20240718,145500,12990785,3930,3930,3930,3930,2
20240718,145400,12982925,3930,3930,3930,3930,1
20240718,145300,12978995,3930,3930,3930,3930,1
20240718,145200,12975065,3930,3930,3930,3930,0
20240718,145100,12975065,3930,3930,3930,3930,0
20240718,145000,12975065,3930,3930,3930,3930,10
20240718,144900,12935765,3930,3930,3930,3930,0
20240718,144800,12935765,3930,3930,3930,3930,0
20240718,144700,12935765,3930,3930,3930,3930,0
20240718,144600,12935765,3930,3930,3930,3930,114
20240718,144500,12487745,3930,3930,3930,3930,0
20240718,144400,12487745,3930,3930,3930,3930,0
20240718,144300,12487745,3930,3930,3930,3930,10
20240718,144200,12448445,3930,3930,3930,3930,0
20240718,144100,12448445,3930,3930,3930,3930,0
20240718,144000,12448445,3930,3930,3930,3930,0
20240718,143900,12448445,3930,3930,3930,3930,0
20240718,143800,12448445,3930,3930,3930,3930,120
20240718,143700,11976845,3935,3935,3935,3935,0
20240718,143600,11976845,3935,3935,3935,3935,0
20240718,143500,11976845,3935,3935,3935,3935,0
20240718,143400,11976845,3935,3935,3935,3935,1
20240718,143300,11972910,3935,3935,3935,3935,85
20240718,143200,11638435,3935,3935,3935,3935,0
20240718,143100,11638435,3935,3935,3935,3935,0
20240718,143000,11638435,3935,3935,3935,3935,0
20240718,142900,11638435,3935,3935,3935,3935,0
20240718,142800,11638435,3935,3935,3935,3935,0
20240718,142700,11638435,3935,3935,3935,3935,0
20240718,142600,11638435,3935,3935,3935,3935,0
20240718,142500,11638435,3935,3935,3935,3935,0
20240718,142400,11638435,3935,3935,3935,3935,0
20240718,142300,11638435,3935,3935,3935,3935,0
20240718,142200,11638435,3935,3935,3935,3935,0
20240718,142100,11638435,3935,3935,3935,3935,0
20240718,142000,11638435,3935,3935,3935,3935,0
20240718,141900,11638435,3935,3935,3935,3935,0
20240718,141800,11638435,3935,3935,3935,3935,0
20240718,141700,11638435,3935,3935,3935,3935,0
20240718,141600,11638435,3935,3935,3935,3935,0
20240718,141500,11638435,3935,3935,3935,3935,0
20240718,141400,11638435,3935,3935,3935,3935,0
20240718,141300,11638435,3935,3935,3935,3935,0
20240718,141200,11638435,3935,3935,3935,3935,0
20240718,141100,11638435,3935,3935,3935,3935,0
20240718,141000,11638435,3935,3935,3935,3935,0
20240718,140900,11638435,3935,3935,3935,3935,0
20240718,140800,11638435,3935,3935,3935,3935,0
20240718,140700,11638435,3935,3935,3935,3935,0
20240718,140600,11638435,3935,3935,3935,3935,0
20240718,140500,11638435,3935,3935,3935,3935,3
20240718,140400,11626630,3940,3940,3940,3940,0
20240718,140300,11626630,3940,3940,3940,3940,0
20240718,140200,11626630,3940,3940,3940,3940,0
20240718,140100,11626630,3940,3940,3940,3940,0
20240718,140000,11626630,3940,3940,3940,3940,0
20240718,135900,11626630,3940,3940,3940,3940,0
20240718,135800,11626630,3940,3940,3940,3940,0
20240718,135700,11626630,3940,3940,3940,3940,0
20240718,135600,11626630,3940,3940,3940,3940,0
20240718,135500,11626630,3940,3940,3940,3940,0
20240718,135400,11626630,3940,3940,3940,3940,0
20240718,135300,11626630,3940,3940,3940,3940,0
20240718,135200,11626630,3940,3940,3940,3940,0
20240718,135100,11626630,3940,3940,3940,3940,0
20240718,135000,11626630,3940,3940,3940,3940,0
20240718,134900,11626630,3940,3940,3940,3940,0
20240718,134800,11626630,3940,3940,3940,3940,0
20240718,134700,11626630,3940,3940,3940,3940,0
20240718,134600,11626630,3940,3940,3940,3940,0
20240718,134500,11626630,3940,3940,3940,3940,0
20240718,134400,11626630,3940,3940,3940,3940,0
20240718,134300,11626630,3940,3940,3940,3940,0
20240718,134200,11626630,3940,3940,3940,3940,0
20240718,134100,11626630,3940,3940,3940,3940,0
20240718,134000,11626630,3940,3940,3940,3940,0
20240718,133900,11626630,3940,3940,3940,3940,0
20240718,133800,11626630,3940,3940,3940,3940,0
20240718,133700,11626630,3940,3940,3940,3940,0
20240718,133600,11626630,3940,3940,3940,3940,100
20240718,133500,11232630,3940,3940,3940,3940,0
20240718,133400,11232630,3940,3940,3940,3940,0
20240718,133300,11232630,3940,3940,3940,3940,0
20240718,133200,11232630,3940,3940,3940,3940,0
20240718,133100,11232630,3940,3940,3940,3940,0
20240718,133000,11232630,3940,3940,3940,3940,0
20240718,132900,11232630,3940,3940,3940,3940,0
20240718,132800,11232630,3940,3940,3940,3940,0
20240718,132700,11232630,3940,3940,3940,3940,0
20240718,132600,11232630,3940,3940,3940,3940,0
20240718,132500,11232630,3940,3940,3940,3940,0
20240718,132400,11232630,3940,3940,3940,3940,0
20240718,132300,11232630,3940,3940,3940,3940,0
20240718,132200,11232630,3940,3940,3940,3940,0
20240718,132100,11232630,3940,3940,3940,3940,0
20240718,132000,11232630,3940,3940,3940,3940,1
20240718,131900,11228690,3940,3940,3940,3940,0
20240718,131800,11228690,3940,3940,3940,3940,0
20240718,131700,11228690,3940,3940,3940,3940,0
20240718,131600,11228690,3940,3940,3940,3940,0
20240718,131500,11228690,3940,3940,3940,3940,0
20240718,131400,11228690,3940,3940,3940,3940,0
20240718,131300,11228690,3940,3940,3940,3940,0
20240718,131200,11228690,3940,3940,3940,3940,0
20240718,131100,11228690,3940,3940,3940,3940,0
20240718,131000,11228690,3940,3940,3940,3940,0
20240718,130900,11228690,3940,3940,3940,3940,0
20240718,130800,11228690,3940,3940,3940,3940,0
20240718,130700,11228690,3940,3940,3940,3940,0
20240718,130600,11228690,3940,3940,3940,3940,0
20240718,130500,11228690,3940,3940,3940,3940,0
20240718,130400,11228690,3940,3940,3940,3940,0
20240718,130300,11228690,3940,3940,3940,3940,0
20240718,130200,11228690,3940,3940,3940,3940,0
20240718,130100,11228690,3940,3940,3940,3940,0
20240718,130000,11228690,3940,3940,3940,3940,0
20240718,125900,11228690,3940,3940,3940,3940,500
20240718,125800,9258690,3940,3940,3940,3940,0
20240718,125700,9258690,3940,3940,3940,3940,0
20240718,125600,9258690,3940,3940,3940,3940,0
20240718,125500,9258690,3940,3940,3940,3940,0
20240718,125400,9258690,3940,3940,3940,3940,0
20240718,125300,9258690,3940,3940,3940,3940,0
20240718,125200,9258690,3940,3940,3940,3940,0
20240718,125100,9258690,3940,3940,3940,3940,0
20240718,125000,9258690,3940,3940,3940,3940,0
20240718,124900,9258690,3940,3940,3940,3940,0
20240718,124800,9258690,3940,3940,3940,3940,0
20240718,124700,9258690,3940,3940,3940,3940,0
20240718,124600,9258690,3940,3940,3940,3940,50
20240718,124500,9061690,3940,3940,3940,3940,0
20240718,124400,9061690,3940,3940,3940,3940,0
20240718,124300,9061690,3940,3940,3940,3940,0
20240718,124200,9061690,3940,3940,3940,3940,0
20240718,124100,9061690,3940,3940,3940,3940,0
20240718,124000,9061690,3940,3940,3940,3940,0
20240718,123900,9061690,3940,3940,3940,3940,0
20240718,123800,9061690,3940,3940,3940,3940,0
20240718,123700,9061690,3940,3940,3940,3940,0
20240718,123600,9061690,3940,3940,3940,3940,0
20240718,123500,9061690,3940,3940,3940,3940,0
20240718,123400,9061690,3940,3940,3940,3940,0
20240718,123300,9061690,3940,3940,3940,3940,1
20240718,123200,9057750,3940,3940,3940,3940,0
20240718,123100,9057750,3940,3940,3940,3940,11
20240718,123000,9014410,3930,3930,3930,3930,0
20240718,122900,9014410,3930,3930,3930,3930,0
20240718,122800,9014410,3930,3930,3930,3930,0
20240718,122700,9014410,3930,3930,3930,3930,0
20240718,122600,9014410,3930,3930,3930,3930,0
20240718,122500,9014410,3930,3930,3930,3930,0
20240718,122400,9014410,3930,3930,3930,3930,0
20240718,122300,9014410,3930,3930,3930,3930,0
20240718,122200,9014410,3930,3930,3930,3930,0
20240718,122100,9014410,3930,3930,3930,3930,0
20240718,122000,9014410,3930,3930,3930,3930,0
20240718,121900,9014410,3930,3930,3930,3930,0
20240718,121800,9014410,3930,3930,3930,3930,0
20240718,121700,9014410,3930,3930,3930,3930,0
20240718,121600,9014410,3930,3930,3930,3930,0
20240718,121500,9014410,3930,3930,3930,3930,0
20240718,121400,9014410,3930,3930,3930,3930,0
20240718,121300,9014410,3930,3930,3930,3930,0
20240718,121200,9014410,3930,3930,3930,3930,0
20240718,121100,9014410,3930,3930,3930,3930,0
20240718,121000,9014410,3930,3930,3930,3930,0
20240718,120900,9014410,3930,3930,3930,3930,0
20240718,120800,9014410,3930,3930,3930,3930,0
20240718,120700,9014410,3930,3935,3935,3930,47
20240718,120600,8829690,3935,3935,3935,3935,0
20240718,120500,8829690,3935,3935,3935,3935,0
20240718,120400,8829690,3935,3935,3935,3935,0
20240718,120300,8829690,3935,3935,3935,3935,0
20240718,120200,8829690,3935,3935,3935,3935,0
20240718,120100,8829690,3935,3935,3935,3935,0
20240718,120000,8829690,3935,3935,3935,3935,0
20240718,115900,8829690,3935,3935,3935,3935,0
20240718,115800,8829690,3935,3935,3935,3935,0
20240718,115700,8829690,3935,3935,3935,3935,8
20240718,115600,8798210,3935,3935,3935,3935,5
20240718,115500,8778535,3935,3935,3935,3935,0
20240718,115400,8778535,3935,3935,3935,3935,0
20240718,115300,8778535,3935,3935,3935,3935,0
20240718,115200,8778535,3935,3935,3935,3935,0
20240718,115100,8778535,3935,3935,3935,3935,10
20240718,115000,8739185,3935,3935,3935,3935,0
20240718,114900,8739185,3935,3935,3935,3935,0
20240718,114800,8739185,3935,3935,3935,3935,0
20240718,114700,8739185,3935,3935,3935,3935,0
20240718,114600,8739185,3935,3935,3935,3935,3
20240718,114500,8727380,3930,3930,3930,3930,0
20240718,114400,8727380,3930,3930,3930,3930,10
20240718,114300,8688080,3935,3935,3935,3935,0
20240718,114200,8688080,3935,3935,3935,3935,0
20240718,114100,8688080,3935,3935,3935,3935,0
20240718,114000,8688080,3935,3935,3935,3935,0
20240718,113900,8688080,3935,3935,3935,3935,0
20240718,113800,8688080,3935,3935,3935,3935,0
20240718,113700,8688080,3935,3935,3935,3935,0
20240718,113600,8688080,3935,3935,3935,3935,0
20240718,113500,8688080,3935,3935,3935,3935,0
20240718,113400,8688080,3935,3935,3935,3935,0
20240718,113300,8688080,3935,3935,3935,3935,0
20240718,113200,8688080,3935,3935,3935,3935,0
20240718,113100,8688080,3935,3935,3935,3935,0
20240718,113000,8688080,3935,3935,3935,3935,1
20240718,112900,8684145,3935,3935,3935,3935,0
20240718,112800,8684145,3935,3935,3935,3935,0
20240718,112700,8684145,3935,3935,3935,3935,0
20240718,112600,8684145,3935,3935,3935,3935,10
20240718,112500,8644795,3940,3940,3940,3940,0
20240718,112400,8644795,3940,3940,3940,3940,0
20240718,112300,8644795,3940,3940,3940,3940,0
20240718,112200,8644795,3940,3940,3940,3940,0
20240718,112100,8644795,3940,3940,3940,3940,0
20240718,112000,8644795,3940,3940,3940,3940,0
20240718,111900,8644795,3940,3940,3940,3940,0
20240718,111800,8644795,3940,3940,3940,3940,0
20240718,111700,8644795,3940,3940,3940,3940,0
20240718,111600,8644795,3940,3940,3940,3940,53
20240718,111500,8435975,3940,3940,3940,3940,0
20240718,111400,8435975,3940,3940,3940,3940,0
20240718,111300,8435975,3940,3940,3940,3940,0
20240718,111200,8435975,3940,3940,3940,3940,0
20240718,111100,8435975,3940,3940,3940,3940,0
20240718,111000,8435975,3940,3940,3940,3940,0
20240718,110900,8435975,3940,3940,3940,3940,0
20240718,110800,8435975,3940,3940,3940,3940,0
20240718,110700,8435975,3940,3940,3940,3940,0
20240718,110600,8435975,3940,3940,3940,3940,100
20240718,110500,8041975,3940,3940,3940,3940,0
20240718,110400,8041975,3940,3940,3940,3940,4
20240718,110300,8026215,3940,3930,3940,3930,2
20240718,110200,8018345,3925,3925,3925,3925,0
20240718,110100,8018345,3925,3925,3925,3925,0
20240718,110000,8018345,3925,3925,3925,3925,0
20240718,105900,8018345,3925,3925,3925,3925,0
20240718,105800,8018345,3925,3925,3925,3925,0
20240718,105700,8018345,3925,3925,3925,3925,0
20240718,105600,8018345,3925,3925,3925,3925,0
20240718,105500,8018345,3925,3925,3925,3925,0
20240718,105400,8018345,3925,3925,3925,3925,0
20240718,105300,8018345,3925,3925,3925,3925,0
20240718,105200,8018345,3925,3925,3925,3925,0
20240718,105100,8018345,3925,3925,3925,3925,0
20240718,105000,8018345,3925,3925,3925,3925,0
20240718,104900,8018345,3925,3925,3925,3925,0
20240718,104800,8018345,3925,3925,3925,3925,0
20240718,104700,8018345,3925,3925,3925,3925,0
20240718,104600,8018345,3925,3925,3925,3925,0
20240718,104500,8018345,3925,3925,3925,3925,0
20240718,104400,8018345,3925,3925,3925,3925,0
20240718,104300,8018345,3925,3925,3925,3925,0
20240718,104200,8018345,3925,3925,3925,3925,0
20240718,104100,8018345,3925,3925,3925,3925,0
20240718,104000,8018345,3925,3925,3925,3925,0
20240718,103900,8018345,3925,3925,3925,3925,0
20240718,103800,8018345,3925,3925,3925,3925,0
20240718,103700,8018345,3925,3925,3925,3925,0
20240718,103600,8018345,3925,3925,3925,3925,0
20240718,103500,8018345,3925,3925,3925,3925,0
20240718,103400,8018345,3925,3925,3925,3925,0
20240718,103300,8018345,3925,3925,3925,3925,0
20240718,103200,8018345,3925,3925,3925,3925,0
20240718,103100,8018345,3925,3925,3925,3925,0
20240718,103000,8018345,3925,3925,3925,3925,0
20240718,102900,8018345,3925,3940,3940,3925,200
20240718,102800,7231450,3940,3940,3940,3940,0
20240718,102700,7231450,3940,3940,3940,3940,10
20240718,102600,7192050,3940,3940,3940,3940,0
20240718,102500,7192050,3940,3940,3940,3940,0
20240718,102400,7192050,3940,3940,3940,3940,0
20240718,102300,7192050,3940,3940,3940,3940,0
20240718,102200,7192050,3940,3940,3940,3940,0
20240718,102100,7192050,3940,3940,3940,3940,0
20240718,102000,7192050,3940,3940,3940,3940,0
20240718,101900,7192050,3940,3940,3940,3940,0
20240718,101800,7192050,3940,3940,3940,3940,0
20240718,101700,7192050,3940,3940,3940,3940,0
20240718,101600,7192050,3940,3940,3940,3940,0
20240718,101500,7192050,3940,3940,3940,3940,0
20240718,101400,7192050,3940,3940,3940,3940,1
20240718,101300,7188110,3945,3945,3945,3945,0
20240718,101200,7188110,3945,3945,3945,3945,0
20240718,101100,7188110,3945,3945,3945,3945,0
20240718,101000,7188110,3945,3945,3945,3945,0
20240718,100900,7188110,3945,3945,3945,3945,78
20240718,100800,6880400,3940,3940,3940,3940,0
20240718,100700,6880400,3940,3940,3940,3940,0
20240718,100600,6880400,3940,3940,3940,3940,0
20240718,100500,6880400,3940,3940,3940,3940,0
20240718,100400,6880400,3940,3940,3940,3940,0
20240718,100300,6880400,3940,3940,3940,3940,0
20240718,100200,6880400,3940,3940,3940,3940,0
20240718,100100,6880400,3940,3940,3940,3940,0
20240718,100000,6880400,3940,3940,3940,3940,0
20240718,095900,6880400,3940,3940,3940,3940,0
20240718,095800,6880400,3940,3940,3940,3940,0
20240718,095700,6880400,3940,3940,3940,3940,0
20240718,095600,6880400,3940,3940,3940,3940,0
20240718,095500,6880400,3940,3940,3940,3940,0
20240718,095400,6880400,3940,3940,3940,3940,0
20240718,095300,6880400,3940,3940,3940,3940,0
20240718,095200,6880400,3940,3940,3940,3940,0
20240718,095100,6880400,3940,3940,3940,3940,0
20240718,095000,6880400,3940,3940,3940,3940,5
20240718,094900,6860700,3940,3940,3940,3940,0
20240718,094800,6860700,3940,3940,3940,3940,0
20240718,094700,6860700,3940,3940,3940,3940,0
20240718,094600,6860700,3940,3940,3940,3940,0
20240718,094500,6860700,3940,3940,3940,3940,0
20240718,094400,6860700,3940,3940,3940,3940,0
20240718,094300,6860700,3940,3940,3940,3940,0
20240718,094200,6860700,3940,3940,3940,3940,0
20240718,094100,6860700,3940,3940,3940,3940,73
20240718,094000,6573080,3940,3940,3940,3940,0
20240718,093900,6573080,3940,3940,3940,3940,3
20240718,093800,6561260,3940,3940,3940,3940,75
20240718,093700,6265760,3945,3945,3945,3945,0
20240718,093600,6265760,3945,3945,3945,3945,0
20240718,093500,6265760,3945,3945,3945,3945,0
20240718,093400,6265760,3945,3945,3945,3945,0
20240718,093300,6265760,3945,3945,3945,3945,0
20240718,093200,6265760,3945,3945,3945,3945,0
20240718,093100,6265760,3945,3945,3945,3945,0
20240718,093000,6265760,3945,3945,3945,3945,0
20240718,092900,6265760,3945,3945,3945,3945,0
20240718,092800,6265760,3945,3945,3945,3945,0
20240718,092700,6265760,3945,3945,3945,3945,0
20240718,092600,6265760,3945,3945,3945,3945,0
20240718,092500,6265760,3945,3945,3945,3945,0
20240718,092400,6265760,3945,3945,3945,3945,0
20240718,092300,6265760,3945,3945,3945,3945,0
20240718,092200,6265760,3945,3945,3945,3945,0
20240718,092100,6265760,3945,3945,3945,3945,1
20240718,092000,6261815,3925,3925,3925,3925,0
20240718,091900,6261815,3925,3925,3925,3925,0
20240718,091800,6261815,3925,3930,3930,3925,15
20240718,091700,6202925,3925,3925,3925,3925,0
20240718,091600,6202925,3925,3925,3925,3925,0
20240718,091500,6202925,3925,3925,3925,3925,26
20240718,091400,6100875,3925,3930,3930,3925,40
20240718,091300,5943870,3920,3920,3920,3920,0
20240718,091200,5943870,3920,3920,3920,3920,0
20240718,091100,5943870,3920,3930,3930,3920,200
20240718,091000,5159070,3925,3925,3925,3925,0
20240718,090900,5159070,3925,3925,3925,3925,0
20240718,090800,5159070,3925,3925,3925,3925,24
20240718,090700,5064870,3925,3930,3930,3925,290
20240718,090600,3925310,3930,3930,3930,3930,0
20240718,090500,3925310,3930,3930,3930,3930,0
20240718,090400,3925310,3930,3930,3930,3930,60
20240718,090300,3689510,3930,3930,3930,3930,0
20240718,090200,3689510,3930,3930,3930,3930,35
20240718,090100,3551960,3930,3930,3930,3930,0
20240718,090000,3551960,3930,3940,3940,3930,902