KissMeData/080720/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195000,36036020,5000,5000,5000,5000,475
20240718,194900,36036020,5000,5000,5000,5000,0
20240718,194800,36036020,5000,5000,5000,5000,0
20240718,194700,36036020,5000,5000,5000,5000,0
20240718,194600,36036020,5000,5000,5000,5000,0
20240718,194500,36036020,5000,5000,5000,5000,0
20240718,194400,36036020,5000,5000,5000,5000,0
20240718,194300,36036020,5000,5000,5000,5000,0
20240718,194200,36036020,5000,5000,5000,5000,0
20240718,194100,36036020,5000,5000,5000,5000,0
20240718,194000,36036020,5000,5000,5000,5000,0
20240718,193900,36036020,5000,5000,5000,5000,0
20240718,193800,36036020,5000,5000,5000,5000,0
20240718,193700,36036020,5000,5000,5000,5000,0
20240718,193600,36036020,5000,5000,5000,5000,0
20240718,193500,36036020,5000,5000,5000,5000,0
20240718,193400,36036020,5000,5000,5000,5000,0
20240718,193300,36036020,5000,5000,5000,5000,0
20240718,193200,36036020,5000,5000,5000,5000,0
20240718,193100,36036020,5000,5000,5000,5000,0
20240718,193000,36036020,5000,5000,5000,5000,0
20240718,192900,36036020,5000,5000,5000,5000,0
20240718,192800,36036020,5000,5000,5000,5000,0
20240718,192700,36036020,5000,5000,5000,5000,0
20240718,192600,36036020,5000,5000,5000,5000,0
20240718,192500,36036020,5000,5000,5000,5000,0
20240718,192400,36036020,5000,5000,5000,5000,0
20240718,192300,36036020,5000,5000,5000,5000,0
20240718,192200,36036020,5000,5000,5000,5000,0
20240718,192100,36036020,5000,5000,5000,5000,0
20240718,192000,36036020,5000,5000,5000,5000,475
20240718,191900,36036020,5000,5000,5000,5000,0
20240718,191800,36036020,5000,5000,5000,5000,0
20240718,191700,36036020,5000,5000,5000,5000,0
20240718,191600,36036020,5000,5000,5000,5000,0
20240718,191500,36036020,5000,5000,5000,5000,0
20240718,191400,36036020,5000,5000,5000,5000,0
20240718,191300,36036020,5000,5000,5000,5000,0
20240718,191200,36036020,5000,5000,5000,5000,0
20240718,191100,36036020,5000,5000,5000,5000,0
20240718,191000,36036020,5000,5000,5000,5000,0
20240718,190900,36036020,5000,5000,5000,5000,0
20240718,190800,36036020,5000,5000,5000,5000,0
20240718,190700,36036020,5000,5000,5000,5000,0
20240718,190600,36036020,5000,5000,5000,5000,0
20240718,190500,36036020,5000,5000,5000,5000,0
20240718,190400,36036020,5000,5000,5000,5000,0
20240718,190300,36036020,5000,5000,5000,5000,0
20240718,190200,36036020,5000,5000,5000,5000,0
20240718,190100,36036020,5000,5000,5000,5000,0
20240718,190000,36036020,5000,5000,5000,5000,0
20240718,185900,36036020,5000,5000,5000,5000,0
20240718,185800,36036020,5000,5000,5000,5000,0
20240718,185700,36036020,5000,5000,5000,5000,0
20240718,185600,36036020,5000,5000,5000,5000,0
20240718,185500,36036020,5000,5000,5000,5000,0
20240718,185400,36036020,5000,5000,5000,5000,0
20240718,185300,36036020,5000,5000,5000,5000,0
20240718,185200,36036020,5000,5000,5000,5000,0
20240718,185100,36036020,5000,5000,5000,5000,0
20240718,185000,36036020,5000,5000,5000,5000,475
20240718,184900,36036020,5000,5000,5000,5000,0
20240718,184800,36036020,5000,5000,5000,5000,0
20240718,184700,36036020,5000,5000,5000,5000,0
20240718,184600,36036020,5000,5000,5000,5000,0
20240718,184500,36036020,5000,5000,5000,5000,0
20240718,184400,36036020,5000,5000,5000,5000,0
20240718,184300,36036020,5000,5000,5000,5000,0
20240718,184200,36036020,5000,5000,5000,5000,0
20240718,184100,36036020,5000,5000,5000,5000,0
20240718,184000,36036020,5000,5000,5000,5000,0
20240718,183900,36036020,5000,5000,5000,5000,0
20240718,183800,36036020,5000,5000,5000,5000,0
20240718,183700,36036020,5000,5000,5000,5000,0
20240718,183600,36036020,5000,5000,5000,5000,0
20240718,183500,36036020,5000,5000,5000,5000,0
20240718,183400,36036020,5000,5000,5000,5000,0
20240718,183300,36036020,5000,5000,5000,5000,0
20240718,183200,36036020,5000,5000,5000,5000,0
20240718,183100,36036020,5000,5000,5000,5000,0
20240718,183000,36036020,5000,5000,5000,5000,0
20240718,182900,36036020,5000,5000,5000,5000,0
20240718,182800,36036020,5000,5000,5000,5000,0
20240718,182700,36036020,5000,5000,5000,5000,0
20240718,182600,36036020,5000,5000,5000,5000,0
20240718,182500,36036020,5000,5000,5000,5000,0
20240718,182400,36036020,5000,5000,5000,5000,0
20240718,182300,36036020,5000,5000,5000,5000,0
20240718,182200,36036020,5000,5000,5000,5000,0
20240718,182100,36036020,5000,5000,5000,5000,0
20240718,182000,36036020,5000,5000,5000,5000,475
20240718,181900,36036020,5000,5000,5000,5000,0
20240718,181800,36036020,5000,5000,5000,5000,0
20240718,181700,36036020,5000,5000,5000,5000,0
20240718,181600,36036020,5000,5000,5000,5000,0
20240718,181500,36036020,5000,5000,5000,5000,0
20240718,181400,36036020,5000,5000,5000,5000,0
20240718,181300,36036020,5000,5000,5000,5000,0
20240718,181200,36036020,5000,5000,5000,5000,0
20240718,181100,36036020,5000,5000,5000,5000,0
20240718,181000,36036020,5000,5000,5000,5000,0
20240718,180900,36036020,5000,5000,5000,5000,0
20240718,180800,36036020,5000,5000,5000,5000,0
20240718,180700,36036020,5000,5000,5000,5000,0
20240718,180600,36036020,5000,5000,5000,5000,0
20240718,180500,36036020,5000,5000,5000,5000,0
20240718,180400,36036020,5000,5000,5000,5000,0
20240718,180300,36036020,5000,5000,5000,5000,0
20240718,180200,36036020,5000,5000,5000,5000,0
20240718,180100,36036020,5000,5000,5000,5000,0
20240718,180000,36036020,5000,5000,5000,5000,0
20240718,175900,36036020,5000,5000,5000,5000,0
20240718,175800,36036020,5000,5000,5000,5000,0
20240718,175700,36036020,5000,5000,5000,5000,0
20240718,175600,36036020,5000,5000,5000,5000,0
20240718,175500,36036020,5000,5000,5000,5000,0
20240718,175400,36036020,5000,5000,5000,5000,0
20240718,175300,36036020,5000,5000,5000,5000,0
20240718,175200,36036020,5000,5000,5000,5000,0
20240718,175100,36036020,5000,5000,5000,5000,0
20240718,175000,36036020,5000,5000,5000,5000,475
20240718,174900,36036020,5000,5000,5000,5000,0
20240718,174800,36036020,5000,5000,5000,5000,0
20240718,174700,36036020,5000,5000,5000,5000,0
20240718,174600,36036020,5000,5000,5000,5000,0
20240718,174500,36036020,5000,5000,5000,5000,0
20240718,174400,36036020,5000,5000,5000,5000,0
20240718,174300,36036020,5000,5000,5000,5000,0
20240718,174200,36036020,5000,5000,5000,5000,0
20240718,174100,36036020,5000,5000,5000,5000,0
20240718,174000,36036020,5000,5000,5000,5000,0
20240718,173900,36036020,5000,5000,5000,5000,0
20240718,173800,36036020,5000,5000,5000,5000,0
20240718,173700,36036020,5000,5000,5000,5000,0
20240718,173600,36036020,5000,5000,5000,5000,0
20240718,173500,36036020,5000,5000,5000,5000,0
20240718,173400,36036020,5000,5000,5000,5000,0
20240718,173300,36036020,5000,5000,5000,5000,0
20240718,173200,36036020,5000,5000,5000,5000,0
20240718,173100,36036020,5000,5000,5000,5000,0
20240718,173000,36036020,5000,5000,5000,5000,0
20240718,172900,36036020,5000,5000,5000,5000,0
20240718,172800,36036020,5000,5000,5000,5000,0
20240718,172700,36036020,5000,5000,5000,5000,0
20240718,172600,36036020,5000,5000,5000,5000,0
20240718,172500,36036020,5000,5000,5000,5000,0
20240718,172400,36036020,5000,5000,5000,5000,0
20240718,172300,36036020,5000,5000,5000,5000,0
20240718,172200,36036020,5000,5000,5000,5000,0
20240718,172100,36036020,5000,5000,5000,5000,0
20240718,172000,36036020,5000,5000,5000,5000,475
20240718,171900,36036020,5000,5000,5000,5000,0
20240718,171800,36036020,5000,5000,5000,5000,0
20240718,171700,36036020,5000,5000,5000,5000,0
20240718,171600,36036020,5000,5000,5000,5000,0
20240718,171500,36036020,5000,5000,5000,5000,0
20240718,171400,36036020,5000,5000,5000,5000,0
20240718,171300,36036020,5000,5000,5000,5000,0
20240718,171200,36036020,5000,5000,5000,5000,0
20240718,171100,36036020,5000,5000,5000,5000,0
20240718,171000,36036020,5000,5000,5000,5000,0
20240718,170900,36036020,5000,5000,5000,5000,0
20240718,170800,36036020,5000,5000,5000,5000,0
20240718,170700,36036020,5000,5000,5000,5000,0
20240718,170600,36036020,5000,5000,5000,5000,0
20240718,170500,36036020,5000,5000,5000,5000,0
20240718,170400,36036020,5000,5000,5000,5000,0
20240718,170300,36036020,5000,5000,5000,5000,0
20240718,170200,36036020,5000,5000,5000,5000,0
20240718,170100,36036020,5000,5000,5000,5000,0
20240718,170000,36036020,5000,5000,5000,5000,0
20240718,165900,36036020,5000,5000,5000,5000,0
20240718,165800,36036020,5000,5000,5000,5000,0
20240718,165700,36036020,5000,5000,5000,5000,0
20240718,165600,36036020,5000,5000,5000,5000,0
20240718,165500,36036020,5000,5000,5000,5000,0
20240718,165400,36036020,5000,5000,5000,5000,0
20240718,165300,36036020,5000,5000,5000,5000,0
20240718,165200,36036020,5000,5000,5000,5000,0
20240718,165100,36036020,5000,5000,5000,5000,0
20240718,165000,36036020,5000,5000,5000,5000,475
20240718,164900,36036020,5000,5000,5000,5000,0
20240718,164800,36036020,5000,5000,5000,5000,0
20240718,164700,36036020,5000,5000,5000,5000,0
20240718,164600,36036020,5000,5000,5000,5000,0
20240718,164500,36036020,5000,5000,5000,5000,0
20240718,164400,36036020,5000,5000,5000,5000,0
20240718,164300,36036020,5000,5000,5000,5000,0
20240718,164200,36036020,5000,5000,5000,5000,0
20240718,164100,36036020,5000,5000,5000,5000,0
20240718,164000,36036020,5000,5000,5000,5000,0
20240718,163900,36036020,5000,5000,5000,5000,0
20240718,163800,36036020,5000,5000,5000,5000,0
20240718,163700,36036020,5000,5000,5000,5000,0
20240718,163600,36036020,5000,5000,5000,5000,0
20240718,163500,36036020,5000,5000,5000,5000,0
20240718,163400,36036020,5000,5000,5000,5000,0
20240718,163300,36036020,5000,5000,5000,5000,0
20240718,163200,36036020,5000,5000,5000,5000,0
20240718,163100,36036020,5000,5000,5000,5000,0
20240718,163000,36036020,5000,5000,5000,5000,0
20240718,162900,36036020,5000,5000,5000,5000,0
20240718,162800,36036020,5000,5000,5000,5000,0
20240718,162700,36036020,5000,5000,5000,5000,0
20240718,162600,36036020,5000,5000,5000,5000,0
20240718,162500,36036020,5000,5000,5000,5000,0
20240718,162400,36036020,5000,5000,5000,5000,0
20240718,162300,36036020,5000,5000,5000,5000,0
20240718,162200,36036020,5000,5000,5000,5000,0
20240718,162100,36036020,5000,5000,5000,5000,0
20240718,162000,36036020,5000,5000,5000,5000,475
20240718,161900,36036020,5000,5000,5000,5000,0
20240718,161800,36036020,5000,5000,5000,5000,0
20240718,161700,36036020,5000,5000,5000,5000,0
20240718,161600,36036020,5000,5000,5000,5000,0
20240718,161500,36036020,5000,5000,5000,5000,0
20240718,161400,36036020,5000,5000,5000,5000,0
20240718,161300,36036020,5000,5000,5000,5000,0
20240718,161200,36036020,5000,5000,5000,5000,0
20240718,161100,36036020,5000,5000,5000,5000,0
20240718,161000,36036020,5000,5000,5000,5000,0
20240718,160900,36036020,5000,5000,5000,5000,0
20240718,160800,36036020,5000,5000,5000,5000,0
20240718,160700,36036020,5000,5000,5000,5000,0
20240718,160600,36036020,5000,5000,5000,5000,0
20240718,160500,36036020,5000,5000,5000,5000,0
20240718,160400,36036020,5000,5000,5000,5000,0
20240718,160300,36036020,5000,5000,5000,5000,0
20240718,160200,36036020,5000,5000,5000,5000,0
20240718,160100,36036020,5000,5000,5000,5000,0
20240718,160000,36036020,5000,5000,5000,5000,0
20240718,155900,36036020,5000,5000,5000,5000,0
20240718,155800,36036020,5000,5000,5000,5000,0
20240718,155700,36036020,5000,5000,5000,5000,0
20240718,155600,36036020,5000,5000,5000,5000,0
20240718,155500,36036020,5000,5000,5000,5000,0
20240718,155400,36036020,5000,5000,5000,5000,0
20240718,155300,36036020,5000,5000,5000,5000,0
20240718,155200,36036020,5000,5000,5000,5000,0
20240718,155100,36036020,5000,5000,5000,5000,0
20240718,155000,36036020,5000,5000,5000,5000,475
20240718,154900,36036020,5000,5000,5000,5000,0
20240718,154800,36036020,5000,5000,5000,5000,0
20240718,154700,36036020,5000,5000,5000,5000,0
20240718,154600,36036020,5000,5000,5000,5000,0
20240718,154500,36036020,5000,5000,5000,5000,0
20240718,154400,36036020,5000,5000,5000,5000,0
20240718,154300,36036020,5000,5000,5000,5000,0
20240718,154200,36036020,5000,5000,5000,5000,0
20240718,154100,36036020,5000,5000,5000,5000,0
20240718,154000,36036020,5000,5000,5000,5000,0
20240718,153900,36036020,5000,5000,5000,5000,0
20240718,153800,36036020,5000,5000,5000,5000,0
20240718,153700,36036020,5000,5000,5000,5000,0
20240718,153600,36036020,5000,5000,5000,5000,0
20240718,153500,36036020,5000,5000,5000,5000,0
20240718,153400,36036020,5000,5000,5000,5000,0
20240718,153300,36036020,5000,5000,5000,5000,0
20240718,153200,36036020,5000,5000,5000,5000,0
20240718,153100,36036020,5000,5000,5000,5000,0
20240718,153000,36036020,5000,5000,5000,5000,475
20240718,152900,33661020,4960,4960,4960,4960,0
20240718,152800,33661020,4960,4960,4960,4960,0
20240718,152700,33661020,4960,4960,4960,4960,0
20240718,152600,33661020,4960,4960,4960,4960,0
20240718,152500,33661020,4960,4960,4960,4960,0
20240718,152400,33661020,4960,4960,4960,4960,0
20240718,152300,33661020,4960,4960,4960,4960,0
20240718,152200,33661020,4960,4960,4960,4960,0
20240718,152100,33661020,4960,4960,4960,4960,0
20240718,152000,33661020,4960,4960,4960,4960,0
20240718,151900,33661020,4960,4930,4965,4900,504
20240718,151800,31190520,4970,4970,4970,4970,0
20240718,151700,31190520,4970,4970,4970,4970,0
20240718,151600,31190520,4970,4970,4970,4970,0
20240718,151500,31190520,4970,4970,4970,4970,0
20240718,151400,31190520,4970,4970,4970,4970,0
20240718,151300,31190520,4970,4970,4970,4970,1794
20240718,151200,22274340,4970,4965,4970,4965,40
20240718,151100,22075545,4970,4970,4970,4970,0
20240718,151000,22075545,4970,4970,4970,4970,0
20240718,150900,22075545,4970,4970,4970,4970,0
20240718,150800,22075545,4970,4970,4970,4970,0
20240718,150700,22075545,4970,4970,4970,4970,0
20240718,150600,22075545,4970,4970,4970,4970,0
20240718,150500,22075545,4970,4970,4970,4970,1
20240718,150400,22070575,4970,4970,4970,4970,0
20240718,150300,22070575,4970,4970,4970,4970,0
20240718,150200,22070575,4970,4970,4970,4970,67
20240718,150100,21737585,4970,4970,4970,4970,0
20240718,150000,21737585,4970,4970,4970,4970,270
20240718,145900,20395685,4970,4970,4970,4970,0
20240718,145800,20395685,4970,4970,4970,4970,0
20240718,145700,20395685,4970,4970,4970,4970,2
20240718,145600,20385745,4965,4965,4965,4965,0
20240718,145500,20385745,4965,4965,4965,4965,0
20240718,145400,20385745,4965,4965,4965,4965,1
20240718,145300,20380780,4930,4930,4930,4930,0
20240718,145200,20380780,4930,4930,4930,4930,0
20240718,145100,20380780,4930,4940,4940,4930,6
20240718,145000,20351190,4935,4940,4940,4935,17
20240718,144900,20267230,4970,4970,4970,4970,0
20240718,144800,20267230,4970,4970,4970,4970,0
20240718,144700,20267230,4970,4970,4970,4970,0
20240718,144600,20267230,4970,4970,4970,4970,0
20240718,144500,20267230,4970,4970,4970,4970,0
20240718,144400,20267230,4970,4970,4970,4970,0
20240718,144300,20267230,4970,4970,4970,4970,0
20240718,144200,20267230,4970,4970,4970,4970,0
20240718,144100,20267230,4970,4970,4970,4970,0
20240718,144000,20267230,4970,4970,4970,4970,0
20240718,143900,20267230,4970,4970,4970,4970,0
20240718,143800,20267230,4970,4970,4970,4970,0
20240718,143700,20267230,4970,4970,4970,4970,1
20240718,143600,20262260,4970,4970,4970,4970,0
20240718,143500,20262260,4970,4970,4970,4970,0
20240718,143400,20262260,4970,4970,4970,4970,0
20240718,143300,20262260,4970,4970,4970,4970,0
20240718,143200,20262260,4970,4970,4970,4970,0
20240718,143100,20262260,4970,4940,4970,4935,31
20240718,143000,20108950,4980,4980,4980,4980,0
20240718,142900,20108950,4980,4980,4980,4980,0
20240718,142800,20108950,4980,4980,4980,4980,0
20240718,142700,20108950,4980,4980,4980,4980,1
20240718,142600,20103970,4970,4970,4970,4970,1
20240718,142500,20099000,4980,4980,4980,4980,0
20240718,142400,20099000,4980,4980,4980,4980,0
20240718,142300,20099000,4980,4980,4980,4980,0
20240718,142200,20099000,4980,4980,4980,4980,0
20240718,142100,20099000,4980,4980,4980,4980,0
20240718,142000,20099000,4980,4980,4980,4980,0
20240718,141900,20099000,4980,4980,4980,4980,0
20240718,141800,20099000,4980,4980,4980,4980,0
20240718,141700,20099000,4980,4980,4980,4980,0
20240718,141600,20099000,4980,4980,4980,4980,0
20240718,141500,20099000,4980,4980,4980,4980,20
20240718,141400,19999400,4945,4945,4945,4945,0
20240718,141300,19999400,4945,4945,4945,4945,0
20240718,141200,19999400,4945,4945,4945,4945,0
20240718,141100,19999400,4945,4945,4945,4945,0
20240718,141000,19999400,4945,4945,4945,4945,0
20240718,140900,19999400,4945,4945,4945,4945,0
20240718,140800,19999400,4945,4945,4945,4945,0
20240718,140700,19999400,4945,4945,4945,4945,0
20240718,140600,19999400,4945,4945,4945,4945,0
20240718,140500,19999400,4945,4945,4945,4945,0
20240718,140400,19999400,4945,4945,4945,4945,0
20240718,140300,19999400,4945,4945,4945,4945,0
20240718,140200,19999400,4945,4945,4945,4945,2
20240718,140100,19989510,4980,4980,4980,4980,0
20240718,140000,19989510,4980,4980,4980,4980,0
20240718,135900,19989510,4980,4980,4980,4980,0
20240718,135800,19989510,4980,4980,4980,4980,0
20240718,135700,19989510,4980,4980,4980,4980,0
20240718,135600,19989510,4980,4980,4980,4980,0
20240718,135500,19989510,4980,4980,4980,4980,0
20240718,135400,19989510,4980,4980,4980,4980,0
20240718,135300,19989510,4980,4980,4980,4980,0
20240718,135200,19989510,4980,4980,4980,4980,0
20240718,135100,19989510,4980,4980,4980,4980,0
20240718,135000,19989510,4980,4980,4980,4980,0
20240718,134900,19989510,4980,4980,4980,4980,0
20240718,134800,19989510,4980,4980,4980,4980,0
20240718,134700,19989510,4980,4980,4980,4980,6
20240718,134600,19959630,4985,4985,4985,4985,0
20240718,134500,19959630,4985,4985,4985,4985,0
20240718,134400,19959630,4985,4985,4985,4985,0
20240718,134300,19959630,4985,4985,4985,4985,0
20240718,134200,19959630,4985,4985,4985,4985,0
20240718,134100,19959630,4985,4985,4985,4985,0
20240718,134000,19959630,4985,4985,4985,4985,0
20240718,133900,19959630,4985,4985,4985,4985,0
20240718,133800,19959630,4985,4985,4985,4985,0
20240718,133700,19959630,4985,4985,4985,4985,0
20240718,133600,19959630,4985,4985,4985,4985,0
20240718,133500,19959630,4985,4985,4985,4985,0
20240718,133400,19959630,4985,4985,4985,4985,0
20240718,133300,19959630,4985,4985,4985,4985,0
20240718,133200,19959630,4985,4985,4985,4985,0
20240718,133100,19959630,4985,4985,4985,4985,0
20240718,133000,19959630,4985,4985,4985,4985,0
20240718,132900,19959630,4985,4985,4985,4985,0
20240718,132800,19959630,4985,4985,4985,4985,0
20240718,132700,19959630,4985,4985,4985,4985,0
20240718,132600,19959630,4985,4985,4985,4985,0
20240718,132500,19959630,4985,4985,4985,4985,0
20240718,132400,19959630,4985,4985,4985,4985,0
20240718,132300,19959630,4985,4985,4985,4985,0
20240718,132200,19959630,4985,4985,4985,4985,0
20240718,132100,19959630,4985,4985,4985,4985,0
20240718,132000,19959630,4985,4980,4985,4980,8
20240718,131900,19919785,4980,4980,4980,4980,0
20240718,131800,19919785,4980,4980,4980,4980,0
20240718,131700,19919785,4980,4980,4980,4980,0
20240718,131600,19919785,4980,4980,4980,4980,0
20240718,131500,19919785,4980,4980,4980,4980,1
20240718,131400,19914805,4975,4975,4975,4975,1
20240718,131300,19909830,4985,4985,4985,4985,0
20240718,131200,19909830,4985,4985,4985,4985,0
20240718,131100,19909830,4985,4985,4985,4985,0
20240718,131000,19909830,4985,4985,4985,4985,0
20240718,130900,19909830,4985,4985,4985,4985,0
20240718,130800,19909830,4985,4980,4985,4980,2
20240718,130700,19899865,4975,4975,4975,4975,0
20240718,130600,19899865,4975,4975,4975,4975,0
20240718,130500,19899865,4975,4975,4975,4975,0
20240718,130400,19899865,4975,4975,4975,4975,0
20240718,130300,19899865,4975,4975,4975,4975,0
20240718,130200,19899865,4975,4975,4975,4975,0
20240718,130100,19899865,4975,4975,4975,4975,0
20240718,130000,19899865,4975,4975,4975,4975,0
20240718,125900,19899865,4975,4975,4975,4975,0
20240718,125800,19899865,4975,4975,4975,4975,0
20240718,125700,19899865,4975,4975,4975,4975,0
20240718,125600,19899865,4975,4975,4975,4975,0
20240718,125500,19899865,4975,4975,4975,4975,0
20240718,125400,19899865,4975,4975,4975,4975,0
20240718,125300,19899865,4975,4975,4975,4975,0
20240718,125200,19899865,4975,4975,4975,4975,5
20240718,125100,19874990,4975,4975,4975,4975,0
20240718,125000,19874990,4975,4975,4975,4975,0
20240718,124900,19874990,4975,4975,4975,4975,0
20240718,124800,19874990,4975,4975,4975,4975,0
20240718,124700,19874990,4975,4975,4975,4975,0
20240718,124600,19874990,4975,4975,4975,4975,0
20240718,124500,19874990,4975,4975,4975,4975,0
20240718,124400,19874990,4975,4975,4975,4975,0
20240718,124300,19874990,4975,4975,4975,4975,0
20240718,124200,19874990,4975,4975,4975,4975,0
20240718,124100,19874990,4975,4975,4975,4975,0
20240718,124000,19874990,4975,4975,4975,4975,0
20240718,123900,19874990,4975,4975,4975,4975,0
20240718,123800,19874990,4975,4975,4975,4975,0
20240718,123700,19874990,4975,4975,4975,4975,0
20240718,123600,19874990,4975,4975,4975,4975,0
20240718,123500,19874990,4975,4975,4975,4975,0
20240718,123400,19874990,4975,4975,4975,4975,66
20240718,123300,19546640,4975,4975,4975,4975,0
20240718,123200,19546640,4975,4975,4975,4975,0
20240718,123100,19546640,4975,4975,4975,4975,0
20240718,123000,19546640,4975,4975,4975,4975,0
20240718,122900,19546640,4975,4975,4975,4975,0
20240718,122800,19546640,4975,4975,4975,4975,0
20240718,122700,19546640,4975,4975,4975,4975,0
20240718,122600,19546640,4975,4975,4975,4975,0
20240718,122500,19546640,4975,4975,4975,4975,0
20240718,122400,19546640,4975,4975,4975,4975,0
20240718,122300,19546640,4975,4975,4975,4975,0
20240718,122200,19546640,4975,4975,4975,4975,0
20240718,122100,19546640,4975,4975,4975,4975,0
20240718,122000,19546640,4975,4975,4975,4975,0
20240718,121900,19546640,4975,4975,4975,4975,0
20240718,121800,19546640,4975,4975,4975,4975,0
20240718,121700,19546640,4975,4975,4975,4975,0
20240718,121600,19546640,4975,4975,4975,4975,0
20240718,121500,19546640,4975,4975,4975,4975,0
20240718,121400,19546640,4975,4975,4975,4975,0
20240718,121300,19546640,4975,4975,4975,4975,1
20240718,121200,19541665,4975,4975,4975,4975,0
20240718,121100,19541665,4975,4975,4975,4975,0
20240718,121000,19541665,4975,4975,4975,4975,0
20240718,120900,19541665,4975,4975,4975,4975,0
20240718,120800,19541665,4975,4975,4975,4975,0
20240718,120700,19541665,4975,4975,4975,4975,2
20240718,120600,19531715,4970,4970,4970,4970,0
20240718,120500,19531715,4970,4970,4970,4970,0
20240718,120400,19531715,4970,4970,4970,4970,0
20240718,120300,19531715,4970,4970,4970,4970,0
20240718,120200,19531715,4970,4970,4970,4970,1
20240718,120100,19526745,4925,4925,4925,4925,0
20240718,120000,19526745,4925,4935,4935,4925,30
20240718,115900,19378975,4980,4980,4980,4980,0
20240718,115800,19378975,4980,4980,4980,4980,0
20240718,115700,19378975,4980,4980,4980,4980,0
20240718,115600,19378975,4980,4980,4980,4980,0
20240718,115500,19378975,4980,4980,4980,4980,0
20240718,115400,19378975,4980,4980,4980,4980,0
20240718,115300,19378975,4980,4980,4980,4980,0
20240718,115200,19378975,4980,4980,4980,4980,0
20240718,115100,19378975,4980,4980,4980,4980,0
20240718,115000,19378975,4980,4980,4980,4980,5
20240718,114900,19354075,4980,4980,4980,4980,0
20240718,114800,19354075,4980,4980,4980,4980,0
20240718,114700,19354075,4980,4980,4980,4980,0
20240718,114600,19354075,4980,4980,4980,4980,0
20240718,114500,19354075,4980,4980,4980,4980,0
20240718,114400,19354075,4980,4980,4980,4980,0
20240718,114300,19354075,4980,4980,4980,4980,0
20240718,114200,19354075,4980,4980,4980,4980,0
20240718,114100,19354075,4980,4980,4980,4980,0
20240718,114000,19354075,4980,4980,4980,4980,0
20240718,113900,19354075,4980,4980,4980,4980,0
20240718,113800,19354075,4980,4980,4980,4980,0
20240718,113700,19354075,4980,4980,4980,4980,0
20240718,113600,19354075,4980,4980,4980,4980,0
20240718,113500,19354075,4980,4980,4980,4980,0
20240718,113400,19354075,4980,4980,4980,4980,0
20240718,113300,19354075,4980,4980,4980,4980,0
20240718,113200,19354075,4980,4980,4980,4980,0
20240718,113100,19354075,4980,4980,4980,4980,0
20240718,113000,19354075,4980,4980,4980,4980,0
20240718,112900,19354075,4980,4980,4980,4980,0
20240718,112800,19354075,4980,4980,4980,4980,0
20240718,112700,19354075,4980,4980,4980,4980,0
20240718,112600,19354075,4980,4980,4980,4980,0
20240718,112500,19354075,4980,4980,4980,4980,60
20240718,112400,19055275,4985,4985,4985,4985,0
20240718,112300,19055275,4985,4985,4985,4985,0
20240718,112200,19055275,4985,4985,4985,4985,0
20240718,112100,19055275,4985,4985,4985,4985,0
20240718,112000,19055275,4985,4985,4985,4985,0
20240718,111900,19055275,4985,4985,4985,4985,0
20240718,111800,19055275,4985,4985,4985,4985,0
20240718,111700,19055275,4985,4985,4985,4985,0
20240718,111600,19055275,4985,4950,4985,4950,45
20240718,111500,18832340,4950,4950,4950,4950,0
20240718,111400,18832340,4950,4950,4950,4950,0
20240718,111300,18832340,4950,4950,4950,4950,0
20240718,111200,18832340,4950,4950,4950,4950,0
20240718,111100,18832340,4950,4950,4950,4950,0
20240718,111000,18832340,4950,4950,4950,4950,0
20240718,110900,18832340,4950,4950,4950,4950,0
20240718,110800,18832340,4950,4950,4950,4950,0
20240718,110700,18832340,4950,4950,4950,4950,0
20240718,110600,18832340,4950,4950,4950,4950,0
20240718,110500,18832340,4950,4950,4950,4950,0
20240718,110400,18832340,4950,4950,4950,4950,0
20240718,110300,18832340,4950,4950,4950,4950,0
20240718,110200,18832340,4950,4950,4950,4950,0
20240718,110100,18832340,4950,4950,4950,4950,0
20240718,110000,18832340,4950,4950,4950,4950,0
20240718,105900,18832340,4950,4950,4950,4950,0
20240718,105800,18832340,4950,4950,4950,4950,0
20240718,105700,18832340,4950,4950,4950,4950,0
20240718,105600,18832340,4950,4950,4950,4950,0
20240718,105500,18832340,4950,4950,4950,4950,0
20240718,105400,18832340,4950,4950,4950,4950,0
20240718,105300,18832340,4950,4950,4950,4950,8
20240718,105200,18792740,4960,4935,4960,4935,2
20240718,105100,18782845,4980,4945,4980,4900,1494
20240718,105000,11455540,4990,4950,4990,4950,5
20240718,104900,11430690,5000,4960,5000,4900,400
20240718,104800,9456650,5010,5010,5010,5010,0
20240718,104700,9456650,5010,5010,5010,5010,0
20240718,104600,9456650,5010,5010,5010,5010,0
20240718,104500,9456650,5010,5010,5010,5010,0
20240718,104400,9456650,5010,5010,5010,5010,0
20240718,104300,9456650,5010,5010,5010,5010,0
20240718,104200,9456650,5010,5010,5010,5010,0
20240718,104100,9456650,5010,5010,5010,5010,0
20240718,104000,9456650,5010,5010,5010,5010,0
20240718,103900,9456650,5010,5010,5010,5010,0
20240718,103800,9456650,5010,5010,5010,5010,0
20240718,103700,9456650,5010,5010,5010,5010,0
20240718,103600,9456650,5010,5010,5010,5010,0
20240718,103500,9456650,5010,5010,5010,5010,0
20240718,103400,9456650,5010,5010,5010,5010,0
20240718,103300,9456650,5010,5010,5010,5010,0
20240718,103200,9456650,5010,5010,5010,5010,0
20240718,103100,9456650,5010,4965,5010,4965,52
20240718,103000,9198425,5010,5010,5010,5010,0
20240718,102900,9198425,5010,5010,5010,5010,0
20240718,102800,9198425,5010,5010,5010,5010,0
20240718,102700,9198425,5010,5010,5010,5010,0
20240718,102600,9198425,5010,5010,5010,5010,0
20240718,102500,9198425,5010,5010,5010,5010,0
20240718,102400,9198425,5010,5010,5010,5010,0
20240718,102300,9198425,5010,5010,5010,5010,0
20240718,102200,9198425,5010,5010,5010,5010,0
20240718,102100,9198425,5010,5010,5010,5010,0
20240718,102000,9198425,5010,5010,5010,5010,0
20240718,101900,9198425,5010,5010,5010,5010,0
20240718,101800,9198425,5010,5010,5010,5010,0
20240718,101700,9198425,5010,5010,5010,5010,0
20240718,101600,9198425,5010,5010,5010,5010,0
20240718,101500,9198425,5010,5010,5010,5010,0
20240718,101400,9198425,5010,5010,5010,5010,0
20240718,101300,9198425,5010,5010,5010,5010,0
20240718,101200,9198425,5010,5010,5010,5010,0
20240718,101100,9198425,5010,5010,5010,5010,0
20240718,101000,9198425,5010,5010,5010,5010,0
20240718,100900,9198425,5010,5010,5010,5010,0
20240718,100800,9198425,5010,5010,5010,5010,0
20240718,100700,9198425,5010,5010,5010,5010,0
20240718,100600,9198425,5010,5010,5010,5010,0
20240718,100500,9198425,5010,5010,5010,5010,0
20240718,100400,9198425,5010,5010,5010,5010,0
20240718,100300,9198425,5010,5010,5010,5010,0
20240718,100200,9198425,5010,5010,5010,5010,0
20240718,100100,9198425,5010,5010,5010,5010,2
20240718,100000,9188405,5010,5010,5010,5010,0
20240718,095900,9188405,5010,5010,5010,5010,0
20240718,095800,9188405,5010,5010,5010,5010,0
20240718,095700,9188405,5010,5010,5010,5010,2
20240718,095600,9178385,4965,4965,4965,4965,0
20240718,095500,9178385,4965,4965,4965,4965,0
20240718,095400,9178385,4965,4965,4965,4965,0
20240718,095300,9178385,4965,4965,4965,4965,0
20240718,095200,9178385,4965,4965,4965,4965,0
20240718,095100,9178385,4965,4965,4965,4965,0
20240718,095000,9178385,4965,4965,4965,4965,0
20240718,094900,9178385,4965,4970,4975,4965,16
20240718,094800,9098830,4965,4965,4965,4965,0
20240718,094700,9098830,4965,4965,4965,4965,0
20240718,094600,9098830,4965,4970,4970,4965,2
20240718,094500,9088895,4975,4980,4980,4975,2
20240718,094400,9078940,5020,5020,5020,5020,1
20240718,094300,9073920,4985,4995,5030,4985,4
20240718,094200,9053920,5050,5050,5050,5050,0
20240718,094100,9053920,5050,5050,5050,5050,0
20240718,094000,9053920,5050,5050,5050,5050,0
20240718,093900,9053920,5050,5050,5050,5050,0
20240718,093800,9053920,5050,5050,5050,5050,0
20240718,093700,9053920,5050,5050,5050,5050,0
20240718,093600,9053920,5050,5050,5050,5050,0
20240718,093500,9053920,5050,5050,5050,5050,0
20240718,093400,9053920,5050,5050,5050,5050,0
20240718,093300,9053920,5050,5050,5050,5050,0
20240718,093200,9053920,5050,5050,5050,5050,0
20240718,093100,9053920,5050,5050,5050,5050,1
20240718,093000,9048870,4965,4960,4970,4960,73
20240718,092900,8686425,4970,4970,4970,4970,0
20240718,092800,8686425,4970,4970,4970,4970,0
20240718,092700,8686425,4970,4970,4970,4970,13
20240718,092600,8621815,5000,5000,5000,5000,0
20240718,092500,8621815,5000,5000,5000,5000,0
20240718,092400,8621815,5000,5000,5000,5000,0
20240718,092300,8621815,5000,5000,5000,5000,1
20240718,092200,8616815,5010,5010,5010,5010,0
20240718,092100,8616815,5010,5010,5010,5010,1
20240718,092000,8611805,5020,5020,5020,5020,1
20240718,091900,8606785,5070,5070,5070,5070,1
20240718,091800,8601715,5020,5020,5020,5020,0
20240718,091700,8601715,5020,5020,5020,5020,0
20240718,091600,8601715,5020,5020,5020,5020,0
20240718,091500,8601715,5020,5020,5020,5020,0
20240718,091400,8601715,5020,5020,5020,5020,0
20240718,091300,8601715,5020,5070,5090,5020,5
20240718,091200,8576425,5020,5060,5090,5020,7
20240718,091100,8540985,5010,5060,5060,5010,12
20240718,091000,8480815,5010,5030,5070,5010,7
20240718,090900,8445545,5030,5000,5030,5000,21
20240718,090800,8340355,4950,4980,4980,4950,501
20240718,090700,5859975,4985,5060,5060,4985,623
20240718,090600,2748220,5010,5060,5090,5010,10
20240718,090500,2697700,5010,5060,5090,5010,9
20240718,090400,2652220,5000,5040,5040,5000,505
20240718,090300,127110,5050,5050,5050,5050,1
20240718,090200,122060,5110,5110,5110,5110,0
20240718,090100,122060,5110,5050,5110,5020,10
20240718,090000,71410,5110,5100,5110,5100,14