KissMeData/044340/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192400,107953730,8360,8360,8360,8360,2386
20240718,192300,107953730,8360,8360,8360,8360,0
20240718,192200,107953730,8360,8360,8360,8360,0
20240718,192100,107953730,8360,8360,8360,8360,0
20240718,192000,107953730,8360,8360,8360,8360,0
20240718,191900,107953730,8360,8360,8360,8360,0
20240718,191800,107953730,8360,8360,8360,8360,0
20240718,191700,107953730,8360,8360,8360,8360,0
20240718,191600,107953730,8360,8360,8360,8360,0
20240718,191500,107953730,8360,8360,8360,8360,0
20240718,191400,107953730,8360,8360,8360,8360,0
20240718,191300,107953730,8360,8360,8360,8360,0
20240718,191200,107953730,8360,8360,8360,8360,0
20240718,191100,107953730,8360,8360,8360,8360,0
20240718,191000,107953730,8360,8360,8360,8360,0
20240718,190900,107953730,8360,8360,8360,8360,0
20240718,190800,107953730,8360,8360,8360,8360,0
20240718,190700,107953730,8360,8360,8360,8360,0
20240718,190600,107953730,8360,8360,8360,8360,0
20240718,190500,107953730,8360,8360,8360,8360,0
20240718,190400,107953730,8360,8360,8360,8360,0
20240718,190300,107953730,8360,8360,8360,8360,0
20240718,190200,107953730,8360,8360,8360,8360,0
20240718,190100,107953730,8360,8360,8360,8360,0
20240718,190000,107953730,8360,8360,8360,8360,0
20240718,185900,107953730,8360,8360,8360,8360,0
20240718,185800,107953730,8360,8360,8360,8360,0
20240718,185700,107953730,8360,8360,8360,8360,0
20240718,185600,107953730,8360,8360,8360,8360,0
20240718,185500,107953730,8360,8360,8360,8360,0
20240718,185400,107953730,8360,8360,8360,8360,2386
20240718,185300,107953730,8360,8360,8360,8360,0
20240718,185200,107953730,8360,8360,8360,8360,0
20240718,185100,107953730,8360,8360,8360,8360,0
20240718,185000,107953730,8360,8360,8360,8360,0
20240718,184900,107953730,8360,8360,8360,8360,0
20240718,184800,107953730,8360,8360,8360,8360,0
20240718,184700,107953730,8360,8360,8360,8360,0
20240718,184600,107953730,8360,8360,8360,8360,0
20240718,184500,107953730,8360,8360,8360,8360,0
20240718,184400,107953730,8360,8360,8360,8360,0
20240718,184300,107953730,8360,8360,8360,8360,0
20240718,184200,107953730,8360,8360,8360,8360,0
20240718,184100,107953730,8360,8360,8360,8360,0
20240718,184000,107953730,8360,8360,8360,8360,0
20240718,183900,107953730,8360,8360,8360,8360,0
20240718,183800,107953730,8360,8360,8360,8360,0
20240718,183700,107953730,8360,8360,8360,8360,0
20240718,183600,107953730,8360,8360,8360,8360,0
20240718,183500,107953730,8360,8360,8360,8360,0
20240718,183400,107953730,8360,8360,8360,8360,0
20240718,183300,107953730,8360,8360,8360,8360,0
20240718,183200,107953730,8360,8360,8360,8360,0
20240718,183100,107953730,8360,8360,8360,8360,0
20240718,183000,107953730,8360,8360,8360,8360,0
20240718,182900,107953730,8360,8360,8360,8360,0
20240718,182800,107953730,8360,8360,8360,8360,0
20240718,182700,107953730,8360,8360,8360,8360,0
20240718,182600,107953730,8360,8360,8360,8360,0
20240718,182500,107953730,8360,8360,8360,8360,0
20240718,182400,107953730,8360,8360,8360,8360,2386
20240718,182300,107953730,8360,8360,8360,8360,0
20240718,182200,107953730,8360,8360,8360,8360,0
20240718,182100,107953730,8360,8360,8360,8360,0
20240718,182000,107953730,8360,8360,8360,8360,0
20240718,181900,107953730,8360,8360,8360,8360,0
20240718,181800,107953730,8360,8360,8360,8360,0
20240718,181700,107953730,8360,8360,8360,8360,0
20240718,181600,107953730,8360,8360,8360,8360,0
20240718,181500,107953730,8360,8360,8360,8360,0
20240718,181400,107953730,8360,8360,8360,8360,0
20240718,181300,107953730,8360,8360,8360,8360,0
20240718,181200,107953730,8360,8360,8360,8360,0
20240718,181100,107953730,8360,8360,8360,8360,0
20240718,181000,107953730,8360,8360,8360,8360,0
20240718,180900,107953730,8360,8360,8360,8360,0
20240718,180800,107953730,8360,8360,8360,8360,0
20240718,180700,107953730,8360,8360,8360,8360,0
20240718,180600,107953730,8360,8360,8360,8360,0
20240718,180500,107953730,8360,8360,8360,8360,0
20240718,180400,107953730,8360,8360,8360,8360,0
20240718,180300,107953730,8360,8360,8360,8360,0
20240718,180200,107953730,8360,8360,8360,8360,0
20240718,180100,107953730,8360,8360,8360,8360,0
20240718,180000,107953730,8360,8360,8360,8360,0
20240718,175900,107953730,8360,8360,8360,8360,0
20240718,175800,107953730,8360,8360,8360,8360,0
20240718,175700,107953730,8360,8360,8360,8360,0
20240718,175600,107953730,8360,8360,8360,8360,0
20240718,175500,107953730,8360,8360,8360,8360,0
20240718,175400,107953730,8360,8360,8360,8360,2386
20240718,175300,107953730,8360,8360,8360,8360,0
20240718,175200,107953730,8360,8360,8360,8360,0
20240718,175100,107953730,8360,8360,8360,8360,0
20240718,175000,107953730,8360,8360,8360,8360,0
20240718,174900,107953730,8360,8360,8360,8360,0
20240718,174800,107953730,8360,8360,8360,8360,0
20240718,174700,107953730,8360,8360,8360,8360,0
20240718,174600,107953730,8360,8360,8360,8360,0
20240718,174500,107953730,8360,8360,8360,8360,0
20240718,174400,107953730,8360,8360,8360,8360,0
20240718,174300,107953730,8360,8360,8360,8360,0
20240718,174200,107953730,8360,8360,8360,8360,0
20240718,174100,107953730,8360,8360,8360,8360,0
20240718,174000,107953730,8360,8360,8360,8360,0
20240718,173900,107953730,8360,8360,8360,8360,0
20240718,173800,107953730,8360,8360,8360,8360,0
20240718,173700,107953730,8360,8360,8360,8360,0
20240718,173600,107953730,8360,8360,8360,8360,0
20240718,173500,107953730,8360,8360,8360,8360,0
20240718,173400,107953730,8360,8360,8360,8360,0
20240718,173300,107953730,8360,8360,8360,8360,0
20240718,173200,107953730,8360,8360,8360,8360,0
20240718,173100,107953730,8360,8360,8360,8360,0
20240718,173000,107953730,8360,8360,8360,8360,0
20240718,172900,107953730,8360,8360,8360,8360,0
20240718,172800,107953730,8360,8360,8360,8360,0
20240718,172700,107953730,8360,8360,8360,8360,0
20240718,172600,107953730,8360,8360,8360,8360,0
20240718,172500,107953730,8360,8360,8360,8360,0
20240718,172400,107953730,8360,8360,8360,8360,2386
20240718,172300,107953730,8360,8360,8360,8360,0
20240718,172200,107953730,8360,8360,8360,8360,0
20240718,172100,107953730,8360,8360,8360,8360,0
20240718,172000,107953730,8360,8360,8360,8360,0
20240718,171900,107953730,8360,8360,8360,8360,0
20240718,171800,107953730,8360,8360,8360,8360,0
20240718,171700,107953730,8360,8360,8360,8360,0
20240718,171600,107953730,8360,8360,8360,8360,0
20240718,171500,107953730,8360,8360,8360,8360,0
20240718,171400,107953730,8360,8360,8360,8360,0
20240718,171300,107953730,8360,8360,8360,8360,0
20240718,171200,107953730,8360,8360,8360,8360,0
20240718,171100,107953730,8360,8360,8360,8360,0
20240718,171000,107953730,8360,8360,8360,8360,0
20240718,170900,107953730,8360,8360,8360,8360,0
20240718,170800,107953730,8360,8360,8360,8360,0
20240718,170700,107953730,8360,8360,8360,8360,0
20240718,170600,107953730,8360,8360,8360,8360,0
20240718,170500,107953730,8360,8360,8360,8360,0
20240718,170400,107953730,8360,8360,8360,8360,0
20240718,170300,107953730,8360,8360,8360,8360,0
20240718,170200,107953730,8360,8360,8360,8360,0
20240718,170100,107953730,8360,8360,8360,8360,0
20240718,170000,107953730,8360,8360,8360,8360,0
20240718,165900,107953730,8360,8360,8360,8360,0
20240718,165800,107953730,8360,8360,8360,8360,0
20240718,165700,107953730,8360,8360,8360,8360,0
20240718,165600,107953730,8360,8360,8360,8360,0
20240718,165500,107953730,8360,8360,8360,8360,0
20240718,165400,107953730,8360,8360,8360,8360,2386
20240718,165300,107953730,8360,8360,8360,8360,0
20240718,165200,107953730,8360,8360,8360,8360,0
20240718,165100,107953730,8360,8360,8360,8360,0
20240718,165000,107953730,8360,8360,8360,8360,0
20240718,164900,107953730,8360,8360,8360,8360,0
20240718,164800,107953730,8360,8360,8360,8360,0
20240718,164700,107953730,8360,8360,8360,8360,0
20240718,164600,107953730,8360,8360,8360,8360,0
20240718,164500,107953730,8360,8360,8360,8360,0
20240718,164400,107953730,8360,8360,8360,8360,0
20240718,164300,107953730,8360,8360,8360,8360,0
20240718,164200,107953730,8360,8360,8360,8360,0
20240718,164100,107953730,8360,8360,8360,8360,0
20240718,164000,107953730,8360,8360,8360,8360,0
20240718,163900,107953730,8360,8360,8360,8360,0
20240718,163800,107953730,8360,8360,8360,8360,0
20240718,163700,107953730,8360,8360,8360,8360,0
20240718,163600,107953730,8360,8360,8360,8360,0
20240718,163500,107953730,8360,8360,8360,8360,0
20240718,163400,107953730,8360,8360,8360,8360,0
20240718,163300,107953730,8360,8360,8360,8360,0
20240718,163200,107953730,8360,8360,8360,8360,0
20240718,163100,107953730,8360,8360,8360,8360,0
20240718,163000,107953730,8360,8360,8360,8360,0
20240718,162900,107953730,8360,8360,8360,8360,0
20240718,162800,107953730,8360,8360,8360,8360,0
20240718,162700,107953730,8360,8360,8360,8360,0
20240718,162600,107953730,8360,8360,8360,8360,0
20240718,162500,107953730,8360,8360,8360,8360,0
20240718,162400,107953730,8360,8360,8360,8360,2386
20240718,162300,107953730,8360,8360,8360,8360,0
20240718,162200,107953730,8360,8360,8360,8360,0
20240718,162100,107953730,8360,8360,8360,8360,0
20240718,162000,107953730,8360,8360,8360,8360,0
20240718,161900,107953730,8360,8360,8360,8360,0
20240718,161800,107953730,8360,8360,8360,8360,0
20240718,161700,107953730,8360,8360,8360,8360,0
20240718,161600,107953730,8360,8360,8360,8360,0
20240718,161500,107953730,8360,8360,8360,8360,0
20240718,161400,107953730,8360,8360,8360,8360,0
20240718,161300,107953730,8360,8360,8360,8360,0
20240718,161200,107953730,8360,8360,8360,8360,0
20240718,161100,107953730,8360,8360,8360,8360,0
20240718,161000,107953730,8360,8360,8360,8360,0
20240718,160900,107953730,8360,8360,8360,8360,0
20240718,160800,107953730,8360,8360,8360,8360,0
20240718,160700,107953730,8360,8360,8360,8360,0
20240718,160600,107953730,8360,8360,8360,8360,0
20240718,160500,107953730,8360,8360,8360,8360,0
20240718,160400,107953730,8360,8360,8360,8360,0
20240718,160300,107953730,8360,8360,8360,8360,0
20240718,160200,107953730,8360,8360,8360,8360,0
20240718,160100,107953730,8360,8360,8360,8360,0
20240718,160000,107953730,8360,8360,8360,8360,0
20240718,155900,107953730,8360,8360,8360,8360,0
20240718,155800,107953730,8360,8360,8360,8360,0
20240718,155700,107953730,8360,8360,8360,8360,0
20240718,155600,107953730,8360,8360,8360,8360,0
20240718,155500,107953730,8360,8360,8360,8360,0
20240718,155400,107953730,8360,8360,8360,8360,2386
20240718,155300,107953730,8360,8360,8360,8360,0
20240718,155200,107953730,8360,8360,8360,8360,0
20240718,155100,107953730,8360,8360,8360,8360,0
20240718,155000,107953730,8360,8360,8360,8360,0
20240718,154900,107953730,8360,8360,8360,8360,0
20240718,154800,107953730,8360,8360,8360,8360,0
20240718,154700,107953730,8360,8360,8360,8360,0
20240718,154600,107953730,8360,8360,8360,8360,0
20240718,154500,107953730,8360,8360,8360,8360,0
20240718,154400,107953730,8360,8360,8360,8360,0
20240718,154300,107953730,8360,8360,8360,8360,0
20240718,154200,107953730,8360,8360,8360,8360,0
20240718,154100,107953730,8360,8360,8360,8360,0
20240718,154000,107953730,8360,8360,8360,8360,0
20240718,153900,107953730,8360,8360,8360,8360,0
20240718,153800,107953730,8360,8360,8360,8360,0
20240718,153700,107953730,8360,8360,8360,8360,0
20240718,153600,107953730,8360,8360,8360,8360,0
20240718,153500,107953730,8360,8360,8360,8360,0
20240718,153400,107953730,8360,8360,8360,8360,0
20240718,153300,107953730,8360,8360,8360,8360,0
20240718,153200,107953730,8360,8360,8360,8360,0
20240718,153100,107953730,8360,8360,8360,8360,0
20240718,153000,107953730,8360,8360,8360,8360,2386
20240718,152900,88006770,8370,8370,8370,8370,0
20240718,152800,88006770,8370,8370,8370,8370,0
20240718,152700,88006770,8370,8370,8370,8370,0
20240718,152600,88006770,8370,8370,8370,8370,0
20240718,152500,88006770,8370,8370,8370,8370,0
20240718,152400,88006770,8370,8370,8370,8370,0
20240718,152300,88006770,8370,8370,8370,8370,0
20240718,152200,88006770,8370,8370,8370,8370,0
20240718,152100,88006770,8370,8370,8370,8370,0
20240718,152000,88006770,8370,8370,8370,8370,0
20240718,151900,88006770,8370,8370,8370,8370,0
20240718,151800,88006770,8370,8370,8370,8370,0
20240718,151700,88006770,8370,8370,8370,8370,30
20240718,151600,87755670,8370,8370,8370,8370,40
20240718,151500,87420870,8370,8370,8370,8370,0
20240718,151400,87420870,8370,8380,8380,8370,377
20240718,151300,84264960,8370,8370,8370,8370,0
20240718,151200,84264960,8370,8370,8370,8370,0
20240718,151100,84264960,8370,8370,8370,8370,0
20240718,151000,84264960,8370,8370,8370,8370,0
20240718,150900,84264960,8370,8370,8370,8370,30
20240718,150800,84013860,8370,8370,8370,8370,0
20240718,150700,84013860,8370,8380,8380,8370,120
20240718,150600,83009290,8390,8390,8390,8390,1
20240718,150500,83000900,8410,8410,8410,8410,0
20240718,150400,83000900,8410,8410,8410,8410,0
20240718,150300,83000900,8410,8410,8410,8410,0
20240718,150200,83000900,8410,8410,8410,8410,0
20240718,150100,83000900,8410,8410,8410,8410,0
20240718,150000,83000900,8410,8390,8410,8390,156
20240718,145900,81690450,8390,8390,8390,8390,0
20240718,145800,81690450,8390,8390,8390,8390,17
20240718,145700,81547820,8400,8400,8400,8400,0
20240718,145600,81547820,8400,8400,8400,8400,0
20240718,145500,81547820,8400,8400,8400,8400,0
20240718,145400,81547820,8400,8400,8400,8400,0
20240718,145300,81547820,8400,8400,8400,8400,5
20240718,145200,81505820,8400,8400,8400,8400,0
20240718,145100,81505820,8400,8400,8430,8400,309
20240718,145000,78903780,8410,8410,8410,8410,0
20240718,144900,78903780,8410,8410,8410,8410,0
20240718,144800,78903780,8410,8390,8410,8390,64
20240718,144700,78366560,8390,8390,8390,8390,0
20240718,144600,78366560,8390,8390,8390,8390,0
20240718,144500,78366560,8390,8390,8390,8390,0
20240718,144400,78366560,8390,8390,8390,8390,1
20240718,144300,78358170,8370,8370,8370,8370,0
20240718,144200,78358170,8370,8370,8370,8370,0
20240718,144100,78358170,8370,8370,8370,8370,0
20240718,144000,78358170,8370,8380,8380,8370,35
20240718,143900,78065090,8390,8390,8390,8390,52
20240718,143800,77628810,8390,8390,8390,8390,1
20240718,143700,77620420,8390,8390,8390,8390,0
20240718,143600,77620420,8390,8390,8390,8390,15
20240718,143500,77494570,8390,8390,8390,8390,3
20240718,143400,77469400,8390,8390,8390,8390,0
20240718,143300,77469400,8390,8390,8390,8390,1
20240718,143200,77461010,8410,8410,8410,8410,0
20240718,143100,77461010,8410,8410,8410,8410,0
20240718,143000,77461010,8410,8410,8410,8410,0
20240718,142900,77461010,8410,8410,8410,8410,0
20240718,142800,77461010,8410,8400,8410,8400,17
20240718,142700,77318200,8380,8380,8380,8380,144
20240718,142600,76111480,8380,8380,8380,8380,6
20240718,142500,76061200,8370,8370,8370,8370,0
20240718,142400,76061200,8370,8370,8370,8370,0
20240718,142300,76061200,8370,8370,8370,8370,0
20240718,142200,76061200,8370,8370,8370,8370,0
20240718,142100,76061200,8370,8370,8370,8370,0
20240718,142000,76061200,8370,8370,8370,8370,0
20240718,141900,76061200,8370,8370,8370,8370,500
20240718,141800,71876200,8370,8380,8380,8370,200
20240718,141700,70200570,8380,8380,8380,8380,263
20240718,141600,67996630,8380,8380,8380,8380,0
20240718,141500,67996630,8380,8380,8380,8380,0
20240718,141400,67996630,8380,8380,8380,8380,200
20240718,141300,66320630,8390,8390,8390,8390,0
20240718,141200,66320630,8390,8390,8390,8390,0
20240718,141100,66320630,8390,8390,8390,8390,0
20240718,141000,66320630,8390,8390,8390,8390,0
20240718,140900,66320630,8390,8390,8390,8390,0
20240718,140800,66320630,8390,8390,8390,8390,0
20240718,140700,66320630,8390,8390,8390,8390,20
20240718,140600,66152830,8400,8400,8400,8400,20
20240718,140500,65984830,8380,8380,8380,8380,1
20240718,140400,65976450,8380,8390,8390,8380,65
20240718,140300,65431620,8390,8390,8390,8390,0
20240718,140200,65431620,8390,8390,8390,8390,0
20240718,140100,65431620,8390,8390,8390,8390,0
20240718,140000,65431620,8390,8390,8390,8390,0
20240718,135900,65431620,8390,8390,8390,8390,0
20240718,135800,65431620,8390,8390,8390,8390,4
20240718,135700,65398060,8390,8390,8390,8390,0
20240718,135600,65398060,8390,8390,8390,8390,0
20240718,135500,65398060,8390,8390,8390,8390,0
20240718,135400,65398060,8390,8390,8390,8390,11
20240718,135300,65305770,8390,8390,8390,8390,0
20240718,135200,65305770,8390,8390,8390,8390,101
20240718,135100,64458380,8380,8380,8380,8380,0
20240718,135000,64458380,8380,8380,8380,8380,0
20240718,134900,64458380,8380,8380,8380,8380,0
20240718,134800,64458380,8380,8380,8380,8380,0
20240718,134700,64458380,8380,8380,8380,8380,0
20240718,134600,64458380,8380,8380,8380,8380,0
20240718,134500,64458380,8380,8380,8380,8380,0
20240718,134400,64458380,8380,8380,8380,8380,0
20240718,134300,64458380,8380,8380,8380,8380,0
20240718,134200,64458380,8380,8380,8380,8380,0
20240718,134100,64458380,8380,8380,8380,8380,0
20240718,134000,64458380,8380,8380,8380,8380,1
20240718,133900,64450000,8380,8380,8380,8380,1
20240718,133800,64441620,8380,8380,8380,8380,0
20240718,133700,64441620,8380,8380,8380,8380,0
20240718,133600,64441620,8380,8380,8380,8380,0
20240718,133500,64441620,8380,8380,8380,8380,0
20240718,133400,64441620,8380,8380,8380,8380,0
20240718,133300,64441620,8380,8380,8380,8380,0
20240718,133200,64441620,8380,8380,8380,8380,8
20240718,133100,64374580,8390,8390,8390,8390,0
20240718,133000,64374580,8390,8390,8390,8390,0
20240718,132900,64374580,8390,8390,8390,8390,0
20240718,132800,64374580,8390,8390,8390,8390,0
20240718,132700,64374580,8390,8390,8390,8390,3
20240718,132600,64349410,8390,8390,8390,8390,0
20240718,132500,64349410,8390,8390,8390,8390,24
20240718,132400,64148050,8390,8400,8400,8390,45
20240718,132300,63770400,8440,8440,8440,8440,0
20240718,132200,63770400,8440,8440,8440,8440,0
20240718,132100,63770400,8440,8440,8440,8440,0
20240718,132000,63770400,8440,8440,8440,8440,0
20240718,131900,63770400,8440,8440,8440,8440,0
20240718,131800,63770400,8440,8440,8440,8440,0
20240718,131700,63770400,8440,8440,8440,8440,0
20240718,131600,63770400,8440,8440,8440,8440,0
20240718,131500,63770400,8440,8440,8440,8440,0
20240718,131400,63770400,8440,8410,8440,8410,3
20240718,131300,63745110,8440,8440,8440,8440,0
20240718,131200,63745110,8440,8410,8450,8410,3
20240718,131100,63719810,8440,8410,8440,8410,196
20240718,131000,62067640,8420,8410,8420,8410,4
20240718,130900,62033970,8380,8410,8420,8380,15
20240718,130800,61907940,8420,8400,8420,8400,30
20240718,130700,61655920,8380,8380,8380,8380,0
20240718,130600,61655920,8380,8380,8380,8380,0
20240718,130500,61655920,8380,8380,8380,8380,1
20240718,130400,61647540,8380,8380,8380,8380,0
20240718,130300,61647540,8380,8380,8380,8380,0
20240718,130200,61647540,8380,8380,8380,8380,0
20240718,130100,61647540,8380,8390,8390,8380,2
20240718,130000,61630770,8400,8400,8400,8400,1
20240718,125900,61622370,8400,8400,8400,8400,0
20240718,125800,61622370,8400,8400,8400,8400,0
20240718,125700,61622370,8400,8400,8400,8400,0
20240718,125600,61622370,8400,8400,8400,8400,0
20240718,125500,61622370,8400,8400,8400,8400,0
20240718,125400,61622370,8400,8400,8400,8400,0
20240718,125300,61622370,8400,8400,8400,8400,0
20240718,125200,61622370,8400,8400,8400,8400,25
20240718,125100,61412370,8370,8370,8370,8370,0
20240718,125000,61412370,8370,8370,8370,8370,0
20240718,124900,61412370,8370,8370,8370,8370,0
20240718,124800,61412370,8370,8370,8370,8370,0
20240718,124700,61412370,8370,8370,8370,8370,0
20240718,124600,61412370,8370,8370,8370,8370,0
20240718,124500,61412370,8370,8370,8370,8370,1
20240718,124400,61404000,8370,8400,8400,8370,9
20240718,124300,61328540,8400,8400,8400,8400,50
20240718,124200,60908540,8400,8400,8400,8400,0
20240718,124100,60908540,8400,8400,8400,8400,0
20240718,124000,60908540,8400,8400,8400,8400,0
20240718,123900,60908540,8400,8400,8400,8400,0
20240718,123800,60908540,8400,8400,8400,8400,0
20240718,123700,60908540,8400,8400,8400,8400,0
20240718,123600,60908540,8400,8400,8400,8400,1
20240718,123500,60900140,8400,8400,8400,8400,0
20240718,123400,60900140,8400,8400,8400,8400,10
20240718,123300,60816140,8400,8400,8400,8400,98
20240718,123200,59992940,8400,8400,8400,8400,0
20240718,123100,59992940,8400,8400,8400,8400,0
20240718,123000,59992940,8400,8400,8400,8400,1
20240718,122900,59984540,8400,8400,8400,8400,0
20240718,122800,59984540,8400,8400,8400,8400,0
20240718,122700,59984540,8400,8400,8400,8400,0
20240718,122600,59984540,8400,8400,8400,8400,0
20240718,122500,59984540,8400,8400,8400,8400,0
20240718,122400,59984540,8400,8400,8400,8400,0
20240718,122300,59984540,8400,8400,8400,8400,22
20240718,122200,59799740,8410,8410,8410,8410,0
20240718,122100,59799740,8410,8400,8410,8400,2
20240718,122000,59782930,8410,8410,8410,8410,0
20240718,121900,59782930,8410,8410,8410,8410,0
20240718,121800,59782930,8410,8410,8410,8410,0
20240718,121700,59782930,8410,8400,8410,8400,11
20240718,121600,59690430,8410,8410,8410,8410,0
20240718,121500,59690430,8410,8410,8410,8410,0
20240718,121400,59690430,8410,8410,8410,8410,0
20240718,121300,59690430,8410,8380,8410,8380,191
20240718,121200,58089820,8370,8370,8370,8370,0
20240718,121100,58089820,8370,8370,8370,8370,226
20240718,121000,56198200,8370,8370,8370,8370,0
20240718,120900,56198200,8370,8370,8370,8370,720
20240718,120800,50171800,8380,8380,8380,8380,0
20240718,120700,50171800,8380,8380,8380,8380,6
20240718,120600,50121520,8380,8380,8380,8380,0
20240718,120500,50121520,8380,8380,8380,8380,9
20240718,120400,50046100,8370,8380,8380,8370,112
20240718,120300,49107660,8380,8380,8380,8380,0
20240718,120200,49107660,8380,8380,8380,8380,5
20240718,120100,49065760,8380,8380,8380,8380,0
20240718,120000,49065760,8380,8380,8380,8380,0
20240718,115900,49065760,8380,8380,8380,8380,0
20240718,115800,49065760,8380,8380,8380,8380,10
20240718,115700,48981960,8380,8380,8380,8380,1
20240718,115600,48973580,8370,8370,8370,8370,0
20240718,115500,48973580,8370,8370,8370,8370,1
20240718,115400,48965210,8370,8370,8370,8370,0
20240718,115300,48965210,8370,8370,8370,8370,0
20240718,115200,48965210,8370,8370,8370,8370,0
20240718,115100,48965210,8370,8370,8370,8370,0
20240718,115000,48965210,8370,8370,8370,8370,1
20240718,114900,48956840,8370,8370,8370,8370,0
20240718,114800,48956840,8370,8370,8370,8370,0
20240718,114700,48956840,8370,8370,8370,8370,0
20240718,114600,48956840,8370,8370,8370,8370,0
20240718,114500,48956840,8370,8370,8370,8370,40
20240718,114400,48622040,8370,8370,8370,8370,0
20240718,114300,48622040,8370,8370,8370,8370,0
20240718,114200,48622040,8370,8370,8370,8370,0
20240718,114100,48622040,8370,8370,8370,8370,0
20240718,114000,48622040,8370,8370,8370,8370,0
20240718,113900,48622040,8370,8370,8370,8370,0
20240718,113800,48622040,8370,8370,8370,8370,0
20240718,113700,48622040,8370,8370,8370,8370,0
20240718,113600,48622040,8370,8370,8370,8370,0
20240718,113500,48622040,8370,8370,8370,8370,0
20240718,113400,48622040,8370,8370,8370,8370,0
20240718,113300,48622040,8370,8370,8370,8370,0
20240718,113200,48622040,8370,8380,8380,8370,158
20240718,113100,47299520,8380,8380,8380,8380,0
20240718,113000,47299520,8380,8380,8380,8380,2
20240718,112900,47282760,8380,8380,8380,8380,5
20240718,112800,47240860,8370,8370,8370,8370,507
20240718,112700,42997270,8370,8370,8370,8370,252
20240718,112600,40888030,8380,8380,8380,8380,0
20240718,112500,40888030,8380,8380,8380,8380,0
20240718,112400,40888030,8380,8380,8380,8380,0
20240718,112300,40888030,8380,8380,8380,8380,10
20240718,112200,40804230,8380,8380,8380,8380,1
20240718,112100,40795850,8380,8380,8380,8380,1
20240718,112000,40787470,8380,8380,8380,8380,0
20240718,111900,40787470,8380,8380,8380,8380,2
20240718,111800,40770710,8370,8370,8370,8370,11
20240718,111700,40678640,8370,8370,8370,8370,0
20240718,111600,40678640,8370,8380,8380,8370,98
20240718,111500,39858370,8370,8370,8370,8370,0
20240718,111400,39858370,8370,8370,8370,8370,0
20240718,111300,39858370,8370,8370,8370,8370,0
20240718,111200,39858370,8370,8370,8370,8370,0
20240718,111100,39858370,8370,8370,8370,8370,20
20240718,111000,39690970,8380,8380,8380,8380,0
20240718,110900,39690970,8380,8380,8380,8380,1
20240718,110800,39682590,8380,8380,8380,8380,0
20240718,110700,39682590,8380,8380,8380,8380,0
20240718,110600,39682590,8380,8380,8380,8380,0
20240718,110500,39682590,8380,8380,8380,8380,2
20240718,110400,39665830,8380,8380,8380,8380,0
20240718,110300,39665830,8380,8380,8380,8380,0
20240718,110200,39665830,8380,8380,8380,8380,0
20240718,110100,39665830,8380,8380,8380,8380,0
20240718,110000,39665830,8380,8380,8380,8380,0
20240718,105900,39665830,8380,8380,8380,8380,1
20240718,105800,39657450,8380,8380,8380,8380,0
20240718,105700,39657450,8380,8380,8380,8380,0
20240718,105600,39657450,8380,8380,8380,8380,1
20240718,105500,39649070,8380,8370,8380,8370,6
20240718,105400,39598800,8370,8370,8370,8370,0
20240718,105300,39598800,8370,8370,8370,8370,0
20240718,105200,39598800,8370,8370,8370,8370,5
20240718,105100,39556950,8380,8380,8380,8380,100
20240718,105000,38718950,8380,8380,8380,8380,0
20240718,104900,38718950,8380,8380,8380,8380,0
20240718,104800,38718950,8380,8380,8380,8380,12
20240718,104700,38618390,8380,8380,8380,8380,5
20240718,104600,38576490,8380,8380,8380,8380,0
20240718,104500,38576490,8380,8380,8380,8380,124
20240718,104400,37537370,8380,8380,8380,8380,14
20240718,104300,37420050,8380,8380,8380,8380,60
20240718,104200,36917250,8370,8370,8370,8370,0
20240718,104100,36917250,8370,8370,8370,8370,0
20240718,104000,36917250,8370,8370,8370,8370,100
20240718,103900,36080250,8370,8370,8370,8370,0
20240718,103800,36080250,8370,8370,8370,8370,0
20240718,103700,36080250,8370,8370,8370,8370,0
20240718,103600,36080250,8370,8370,8370,8370,0
20240718,103500,36080250,8370,8380,8380,8370,55
20240718,103400,35619370,8380,8380,8380,8380,6
20240718,103300,35569090,8380,8380,8380,8380,20
20240718,103200,35401490,8380,8380,8380,8380,10
20240718,103100,35317690,8380,8380,8380,8380,0
20240718,103000,35317690,8380,8380,8380,8380,7
20240718,102900,35259030,8380,8380,8380,8380,44
20240718,102800,34890310,8380,8380,8380,8380,0
20240718,102700,34890310,8380,8380,8380,8380,110
20240718,102600,33968510,8390,8390,8390,8390,0
20240718,102500,33968510,8390,8380,8390,8380,212
20240718,102400,32191930,8390,8390,8390,8390,91
20240718,102300,31428440,8390,8380,8390,8380,14
20240718,102200,31311110,8390,8390,8390,8390,2
20240718,102100,31294330,8380,8380,8380,8380,85
20240718,102000,30582030,8380,8380,8380,8380,0
20240718,101900,30582030,8380,8390,8390,8380,15
20240718,101800,30456290,8390,8390,8390,8390,50
20240718,101700,30036790,8390,8390,8390,8390,6
20240718,101600,29986450,8390,8390,8390,8390,42
20240718,101500,29634070,8390,8390,8390,8390,0
20240718,101400,29634070,8390,8410,8410,8390,151
20240718,101300,28366740,8410,8410,8410,8410,3
20240718,101200,28341510,8400,8410,8410,8400,104
20240718,101100,27466890,8420,8420,8420,8420,0
20240718,101000,27466890,8420,8420,8420,8420,0
20240718,100900,27466890,8420,8420,8420,8420,0
20240718,100800,27466890,8420,8420,8420,8420,0
20240718,100700,27466890,8420,8420,8420,8420,0
20240718,100600,27466890,8420,8410,8420,8410,2
20240718,100500,27450060,8410,8410,8410,8410,0
20240718,100400,27450060,8410,8410,8410,8410,2
20240718,100300,27433240,8410,8410,8420,8390,103
20240718,100200,26567780,8410,8410,8410,8410,139
20240718,100100,25398790,8410,8410,8410,8410,0
20240718,100000,25398790,8410,8410,8410,8410,15
20240718,095900,25272640,8420,8420,8420,8420,27
20240718,095800,25045300,8420,8420,8420,8420,0
20240718,095700,25045300,8420,8420,8420,8420,13
20240718,095600,24935840,8420,8420,8420,8420,119
20240718,095500,23933860,8420,8420,8420,8420,0
20240718,095400,23933860,8420,8420,8420,8420,0
20240718,095300,23933860,8420,8420,8420,8420,3
20240718,095200,23908600,8410,8410,8410,8410,0
20240718,095100,23908600,8410,8410,8410,8410,0
20240718,095000,23908600,8410,8410,8410,8410,0
20240718,094900,23908600,8410,8420,8420,8410,70
20240718,094800,23319750,8420,8420,8420,8420,31
20240718,094700,23058730,8420,8420,8420,8420,0
20240718,094600,23058730,8420,8410,8420,8410,93
20240718,094500,22276550,8410,8410,8410,8410,0
20240718,094400,22276550,8410,8410,8410,8410,0
20240718,094300,22276550,8410,8410,8410,8410,0
20240718,094200,22276550,8410,8410,8410,8410,200
20240718,094100,20594550,8410,8410,8410,8410,0
20240718,094000,20594550,8410,8410,8410,8410,0
20240718,093900,20594550,8410,8410,8410,8410,100
20240718,093800,19753550,8410,8410,8410,8410,0
20240718,093700,19753550,8410,8410,8410,8410,2
20240718,093600,19736730,8390,8390,8390,8390,0
20240718,093500,19736730,8390,8390,8390,8390,0
20240718,093400,19736730,8390,8400,8400,8390,37
20240718,093300,19426120,8400,8400,8400,8400,20
20240718,093200,19258120,8410,8410,8410,8410,0
20240718,093100,19258120,8410,8410,8410,8410,5
20240718,093000,19216070,8410,8410,8410,8410,1
20240718,092900,19207660,8410,8410,8410,8410,11
20240718,092800,19115150,8400,8400,8400,8390,16
20240718,092700,18980760,8400,8400,8400,8400,0
20240718,092600,18980760,8400,8400,8400,8400,5
20240718,092500,18938760,8380,8380,8380,8380,0
20240718,092400,18938760,8380,8380,8380,8380,50
20240718,092300,18519760,8380,8390,8390,8380,144
20240718,092200,17312240,8390,8390,8390,8390,0
20240718,092100,17312240,8390,8390,8390,8390,0
20240718,092000,17312240,8390,8390,8390,8390,45
20240718,091900,16934690,8390,8410,8410,8390,117
20240718,091800,15951830,8410,8410,8420,8410,12
20240718,091700,15850820,8420,8410,8420,8410,9
20240718,091600,15775070,8420,8420,8420,8420,1
20240718,091500,15766650,8400,8400,8400,8400,1
20240718,091400,15758250,8420,8420,8420,8380,4
20240718,091300,15724640,8390,8390,8390,8390,1
20240718,091200,15716250,8420,8420,8420,8420,1
20240718,091100,15707830,8420,8390,8420,8380,261
20240718,091000,13517340,8390,8390,8390,8390,290
20240718,090900,11084240,8390,8410,8420,8390,116
20240718,090800,10110910,8420,8420,8420,8420,1
20240718,090700,10102490,8390,8390,8390,8390,1
20240718,090600,10094100,8420,8440,8450,8390,425
20240718,090500,6522270,8450,8460,8460,8400,80
20240718,090400,5846640,8460,8400,8460,8390,190
20240718,090300,4247390,8480,8480,8490,8480,36
20240718,090200,3941770,8400,8460,8500,8400,75
20240718,090100,3308660,8390,8440,8440,8390,108
20240718,090000,2399830,8460,8450,8460,8450,284