KissMeData/080010/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,194900,53812530,5530,5530,5530,5530,686
20240718,194800,53812530,5530,5530,5530,5530,0
20240718,194700,53812530,5530,5530,5530,5530,0
20240718,194600,53812530,5530,5530,5530,5530,0
20240718,194500,53812530,5530,5530,5530,5530,0
20240718,194400,53812530,5530,5530,5530,5530,0
20240718,194300,53812530,5530,5530,5530,5530,0
20240718,194200,53812530,5530,5530,5530,5530,0
20240718,194100,53812530,5530,5530,5530,5530,0
20240718,194000,53812530,5530,5530,5530,5530,0
20240718,193900,53812530,5530,5530,5530,5530,0
20240718,193800,53812530,5530,5530,5530,5530,0
20240718,193700,53812530,5530,5530,5530,5530,0
20240718,193600,53812530,5530,5530,5530,5530,0
20240718,193500,53812530,5530,5530,5530,5530,0
20240718,193400,53812530,5530,5530,5530,5530,0
20240718,193300,53812530,5530,5530,5530,5530,0
20240718,193200,53812530,5530,5530,5530,5530,0
20240718,193100,53812530,5530,5530,5530,5530,0
20240718,193000,53812530,5530,5530,5530,5530,0
20240718,192900,53812530,5530,5530,5530,5530,0
20240718,192800,53812530,5530,5530,5530,5530,0
20240718,192700,53812530,5530,5530,5530,5530,0
20240718,192600,53812530,5530,5530,5530,5530,0
20240718,192500,53812530,5530,5530,5530,5530,0
20240718,192400,53812530,5530,5530,5530,5530,0
20240718,192300,53812530,5530,5530,5530,5530,0
20240718,192200,53812530,5530,5530,5530,5530,0
20240718,192100,53812530,5530,5530,5530,5530,0
20240718,192000,53812530,5530,5530,5530,5530,0
20240718,191900,53812530,5530,5530,5530,5530,686
20240718,191800,53812530,5530,5530,5530,5530,0
20240718,191700,53812530,5530,5530,5530,5530,0
20240718,191600,53812530,5530,5530,5530,5530,0
20240718,191500,53812530,5530,5530,5530,5530,0
20240718,191400,53812530,5530,5530,5530,5530,0
20240718,191300,53812530,5530,5530,5530,5530,0
20240718,191200,53812530,5530,5530,5530,5530,0
20240718,191100,53812530,5530,5530,5530,5530,0
20240718,191000,53812530,5530,5530,5530,5530,0
20240718,190900,53812530,5530,5530,5530,5530,0
20240718,190800,53812530,5530,5530,5530,5530,0
20240718,190700,53812530,5530,5530,5530,5530,0
20240718,190600,53812530,5530,5530,5530,5530,0
20240718,190500,53812530,5530,5530,5530,5530,0
20240718,190400,53812530,5530,5530,5530,5530,0
20240718,190300,53812530,5530,5530,5530,5530,0
20240718,190200,53812530,5530,5530,5530,5530,0
20240718,190100,53812530,5530,5530,5530,5530,0
20240718,190000,53812530,5530,5530,5530,5530,0
20240718,185900,53812530,5530,5530,5530,5530,0
20240718,185800,53812530,5530,5530,5530,5530,0
20240718,185700,53812530,5530,5530,5530,5530,0
20240718,185600,53812530,5530,5530,5530,5530,0
20240718,185500,53812530,5530,5530,5530,5530,0
20240718,185400,53812530,5530,5530,5530,5530,0
20240718,185300,53812530,5530,5530,5530,5530,0
20240718,185200,53812530,5530,5530,5530,5530,0
20240718,185100,53812530,5530,5530,5530,5530,0
20240718,185000,53812530,5530,5530,5530,5530,0
20240718,184900,53812530,5530,5530,5530,5530,686
20240718,184800,53812530,5530,5530,5530,5530,0
20240718,184700,53812530,5530,5530,5530,5530,0
20240718,184600,53812530,5530,5530,5530,5530,0
20240718,184500,53812530,5530,5530,5530,5530,0
20240718,184400,53812530,5530,5530,5530,5530,0
20240718,184300,53812530,5530,5530,5530,5530,0
20240718,184200,53812530,5530,5530,5530,5530,0
20240718,184100,53812530,5530,5530,5530,5530,0
20240718,184000,53812530,5530,5530,5530,5530,0
20240718,183900,53812530,5530,5530,5530,5530,0
20240718,183800,53812530,5530,5530,5530,5530,0
20240718,183700,53812530,5530,5530,5530,5530,0
20240718,183600,53812530,5530,5530,5530,5530,0
20240718,183500,53812530,5530,5530,5530,5530,0
20240718,183400,53812530,5530,5530,5530,5530,0
20240718,183300,53812530,5530,5530,5530,5530,0
20240718,183200,53812530,5530,5530,5530,5530,0
20240718,183100,53812530,5530,5530,5530,5530,0
20240718,183000,53812530,5530,5530,5530,5530,0
20240718,182900,53812530,5530,5530,5530,5530,0
20240718,182800,53812530,5530,5530,5530,5530,0
20240718,182700,53812530,5530,5530,5530,5530,0
20240718,182600,53812530,5530,5530,5530,5530,0
20240718,182500,53812530,5530,5530,5530,5530,0
20240718,182400,53812530,5530,5530,5530,5530,0
20240718,182300,53812530,5530,5530,5530,5530,0
20240718,182200,53812530,5530,5530,5530,5530,0
20240718,182100,53812530,5530,5530,5530,5530,0
20240718,182000,53812530,5530,5530,5530,5530,0
20240718,181900,53812530,5530,5530,5530,5530,686
20240718,181800,53812530,5530,5530,5530,5530,0
20240718,181700,53812530,5530,5530,5530,5530,0
20240718,181600,53812530,5530,5530,5530,5530,0
20240718,181500,53812530,5530,5530,5530,5530,0
20240718,181400,53812530,5530,5530,5530,5530,0
20240718,181300,53812530,5530,5530,5530,5530,0
20240718,181200,53812530,5530,5530,5530,5530,0
20240718,181100,53812530,5530,5530,5530,5530,0
20240718,181000,53812530,5530,5530,5530,5530,0
20240718,180900,53812530,5530,5530,5530,5530,0
20240718,180800,53812530,5530,5530,5530,5530,0
20240718,180700,53812530,5530,5530,5530,5530,0
20240718,180600,53812530,5530,5530,5530,5530,0
20240718,180500,53812530,5530,5530,5530,5530,0
20240718,180400,53812530,5530,5530,5530,5530,0
20240718,180300,53812530,5530,5530,5530,5530,0
20240718,180200,53812530,5530,5530,5530,5530,0
20240718,180100,53812530,5530,5530,5530,5530,0
20240718,180000,53812530,5530,5530,5530,5530,0
20240718,175900,53812530,5530,5530,5530,5530,0
20240718,175800,53812530,5530,5530,5530,5530,0
20240718,175700,53812530,5530,5530,5530,5530,0
20240718,175600,53812530,5530,5530,5530,5530,0
20240718,175500,53812530,5530,5530,5530,5530,0
20240718,175400,53812530,5530,5530,5530,5530,0
20240718,175300,53812530,5530,5530,5530,5530,0
20240718,175200,53812530,5530,5530,5530,5530,0
20240718,175100,53812530,5530,5530,5530,5530,0
20240718,175000,53812530,5530,5530,5530,5530,0
20240718,174900,53812530,5530,5530,5530,5530,686
20240718,174800,53812530,5530,5530,5530,5530,0
20240718,174700,53812530,5530,5530,5530,5530,0
20240718,174600,53812530,5530,5530,5530,5530,0
20240718,174500,53812530,5530,5530,5530,5530,0
20240718,174400,53812530,5530,5530,5530,5530,0
20240718,174300,53812530,5530,5530,5530,5530,0
20240718,174200,53812530,5530,5530,5530,5530,0
20240718,174100,53812530,5530,5530,5530,5530,0
20240718,174000,53812530,5530,5530,5530,5530,0
20240718,173900,53812530,5530,5530,5530,5530,0
20240718,173800,53812530,5530,5530,5530,5530,0
20240718,173700,53812530,5530,5530,5530,5530,0
20240718,173600,53812530,5530,5530,5530,5530,0
20240718,173500,53812530,5530,5530,5530,5530,0
20240718,173400,53812530,5530,5530,5530,5530,0
20240718,173300,53812530,5530,5530,5530,5530,0
20240718,173200,53812530,5530,5530,5530,5530,0
20240718,173100,53812530,5530,5530,5530,5530,0
20240718,173000,53812530,5530,5530,5530,5530,0
20240718,172900,53812530,5530,5530,5530,5530,0
20240718,172800,53812530,5530,5530,5530,5530,0
20240718,172700,53812530,5530,5530,5530,5530,0
20240718,172600,53812530,5530,5530,5530,5530,0
20240718,172500,53812530,5530,5530,5530,5530,0
20240718,172400,53812530,5530,5530,5530,5530,0
20240718,172300,53812530,5530,5530,5530,5530,0
20240718,172200,53812530,5530,5530,5530,5530,0
20240718,172100,53812530,5530,5530,5530,5530,0
20240718,172000,53812530,5530,5530,5530,5530,0
20240718,171900,53812530,5530,5530,5530,5530,686
20240718,171800,53812530,5530,5530,5530,5530,0
20240718,171700,53812530,5530,5530,5530,5530,0
20240718,171600,53812530,5530,5530,5530,5530,0
20240718,171500,53812530,5530,5530,5530,5530,0
20240718,171400,53812530,5530,5530,5530,5530,0
20240718,171300,53812530,5530,5530,5530,5530,0
20240718,171200,53812530,5530,5530,5530,5530,0
20240718,171100,53812530,5530,5530,5530,5530,0
20240718,171000,53812530,5530,5530,5530,5530,0
20240718,170900,53812530,5530,5530,5530,5530,0
20240718,170800,53812530,5530,5530,5530,5530,0
20240718,170700,53812530,5530,5530,5530,5530,0
20240718,170600,53812530,5530,5530,5530,5530,0
20240718,170500,53812530,5530,5530,5530,5530,0
20240718,170400,53812530,5530,5530,5530,5530,0
20240718,170300,53812530,5530,5530,5530,5530,0
20240718,170200,53812530,5530,5530,5530,5530,0
20240718,170100,53812530,5530,5530,5530,5530,0
20240718,170000,53812530,5530,5530,5530,5530,0
20240718,165900,53812530,5530,5530,5530,5530,0
20240718,165800,53812530,5530,5530,5530,5530,0
20240718,165700,53812530,5530,5530,5530,5530,0
20240718,165600,53812530,5530,5530,5530,5530,0
20240718,165500,53812530,5530,5530,5530,5530,0
20240718,165400,53812530,5530,5530,5530,5530,0
20240718,165300,53812530,5530,5530,5530,5530,0
20240718,165200,53812530,5530,5530,5530,5530,0
20240718,165100,53812530,5530,5530,5530,5530,0
20240718,165000,53812530,5530,5530,5530,5530,0
20240718,164900,53812530,5530,5530,5530,5530,686
20240718,164800,53812530,5530,5530,5530,5530,0
20240718,164700,53812530,5530,5530,5530,5530,0
20240718,164600,53812530,5530,5530,5530,5530,0
20240718,164500,53812530,5530,5530,5530,5530,0
20240718,164400,53812530,5530,5530,5530,5530,0
20240718,164300,53812530,5530,5530,5530,5530,0
20240718,164200,53812530,5530,5530,5530,5530,0
20240718,164100,53812530,5530,5530,5530,5530,0
20240718,164000,53812530,5530,5530,5530,5530,0
20240718,163900,53812530,5530,5530,5530,5530,0
20240718,163800,53812530,5530,5530,5530,5530,0
20240718,163700,53812530,5530,5530,5530,5530,0
20240718,163600,53812530,5530,5530,5530,5530,0
20240718,163500,53812530,5530,5530,5530,5530,0
20240718,163400,53812530,5530,5530,5530,5530,0
20240718,163300,53812530,5530,5530,5530,5530,0
20240718,163200,53812530,5530,5530,5530,5530,0
20240718,163100,53812530,5530,5530,5530,5530,0
20240718,163000,53812530,5530,5530,5530,5530,0
20240718,162900,53812530,5530,5530,5530,5530,0
20240718,162800,53812530,5530,5530,5530,5530,0
20240718,162700,53812530,5530,5530,5530,5530,0
20240718,162600,53812530,5530,5530,5530,5530,0
20240718,162500,53812530,5530,5530,5530,5530,0
20240718,162400,53812530,5530,5530,5530,5530,0
20240718,162300,53812530,5530,5530,5530,5530,0
20240718,162200,53812530,5530,5530,5530,5530,0
20240718,162100,53812530,5530,5530,5530,5530,0
20240718,162000,53812530,5530,5530,5530,5530,0
20240718,161900,53812530,5530,5530,5530,5530,686
20240718,161800,53812530,5530,5530,5530,5530,0
20240718,161700,53812530,5530,5530,5530,5530,0
20240718,161600,53812530,5530,5530,5530,5530,0
20240718,161500,53812530,5530,5530,5530,5530,0
20240718,161400,53812530,5530,5530,5530,5530,0
20240718,161300,53812530,5530,5530,5530,5530,0
20240718,161200,53812530,5530,5530,5530,5530,0
20240718,161100,53812530,5530,5530,5530,5530,0
20240718,161000,53812530,5530,5530,5530,5530,0
20240718,160900,53812530,5530,5530,5530,5530,0
20240718,160800,53812530,5530,5530,5530,5530,0
20240718,160700,53812530,5530,5530,5530,5530,0
20240718,160600,53812530,5530,5530,5530,5530,0
20240718,160500,53812530,5530,5530,5530,5530,0
20240718,160400,53812530,5530,5530,5530,5530,0
20240718,160300,53812530,5530,5530,5530,5530,0
20240718,160200,53812530,5530,5530,5530,5530,0
20240718,160100,53812530,5530,5530,5530,5530,0
20240718,160000,53812530,5530,5530,5530,5530,0
20240718,155900,53812530,5530,5530,5530,5530,0
20240718,155800,53812530,5530,5530,5530,5530,0
20240718,155700,53812530,5530,5530,5530,5530,0
20240718,155600,53812530,5530,5530,5530,5530,0
20240718,155500,53812530,5530,5530,5530,5530,0
20240718,155400,53812530,5530,5530,5530,5530,0
20240718,155300,53812530,5530,5530,5530,5530,0
20240718,155200,53812530,5530,5530,5530,5530,0
20240718,155100,53812530,5530,5530,5530,5530,0
20240718,155000,53812530,5530,5530,5530,5530,0
20240718,154900,53812530,5530,5530,5530,5530,686
20240718,154800,53812530,5530,5530,5530,5530,0
20240718,154700,53812530,5530,5530,5530,5530,0
20240718,154600,53812530,5530,5530,5530,5530,0
20240718,154500,53812530,5530,5530,5530,5530,0
20240718,154400,53812530,5530,5530,5530,5530,0
20240718,154300,53812530,5530,5530,5530,5530,0
20240718,154200,53812530,5530,5530,5530,5530,0
20240718,154100,53812530,5530,5530,5530,5530,0
20240718,154000,53812530,5530,5530,5530,5530,0
20240718,153900,53812530,5530,5530,5530,5530,0
20240718,153800,53812530,5530,5530,5530,5530,0
20240718,153700,53812530,5530,5530,5530,5530,0
20240718,153600,53812530,5530,5530,5530,5530,0
20240718,153500,53812530,5530,5530,5530,5530,0
20240718,153400,53812530,5530,5530,5530,5530,0
20240718,153300,53812530,5530,5530,5530,5530,0
20240718,153200,53812530,5530,5530,5530,5530,0
20240718,153100,53812530,5530,5530,5530,5530,0
20240718,153000,53812530,5530,5530,5530,5530,686
20240718,152900,50018950,5520,5520,5520,5520,0
20240718,152800,50018950,5520,5520,5520,5520,0
20240718,152700,50018950,5520,5520,5520,5520,0
20240718,152600,50018950,5520,5520,5520,5520,0
20240718,152500,50018950,5520,5520,5520,5520,0
20240718,152400,50018950,5520,5520,5520,5520,0
20240718,152300,50018950,5520,5520,5520,5520,0
20240718,152200,50018950,5520,5520,5520,5520,0
20240718,152100,50018950,5520,5520,5520,5520,0
20240718,152000,50018950,5520,5520,5520,5520,0
20240718,151900,50018950,5520,5520,5520,5520,4
20240718,151800,49996870,5500,5500,5500,5500,0
20240718,151700,49996870,5500,5500,5500,5500,0
20240718,151600,49996870,5500,5500,5500,5500,14
20240718,151500,49919870,5520,5510,5520,5510,27
20240718,151400,49771090,5500,5500,5500,5500,0
20240718,151300,49771090,5500,5500,5500,5500,0
20240718,151200,49771090,5500,5500,5500,5500,0
20240718,151100,49771090,5500,5500,5500,5500,0
20240718,151000,49771090,5500,5500,5500,5500,0
20240718,150900,49771090,5500,5500,5500,5500,0
20240718,150800,49771090,5500,5500,5500,5500,4
20240718,150700,49749090,5510,5510,5510,5510,4
20240718,150600,49727050,5470,5470,5470,5470,0
20240718,150500,49727050,5470,5470,5470,5470,0
20240718,150400,49727050,5470,5500,5500,5470,500
20240718,150300,46989540,5510,5510,5510,5510,0
20240718,150200,46989540,5510,5510,5510,5510,1
20240718,150100,46984030,5520,5520,5520,5520,0
20240718,150000,46984030,5520,5520,5520,5520,0
20240718,145900,46984030,5520,5520,5520,5520,30
20240718,145800,46818430,5520,5520,5520,5520,0
20240718,145700,46818430,5520,5520,5520,5520,0
20240718,145600,46818430,5520,5520,5520,5520,1
20240718,145500,46812910,5470,5490,5490,5470,100
20240718,145400,46265820,5520,5520,5520,5520,0
20240718,145300,46265820,5520,5520,5520,5520,0
20240718,145200,46265820,5520,5520,5520,5520,0
20240718,145100,46265820,5520,5520,5520,5520,0
20240718,145000,46265820,5520,5520,5520,5520,1
20240718,144900,46260300,5470,5510,5510,5470,492
20240718,144800,43561000,5510,5510,5510,5510,8
20240718,144700,43516920,5510,5510,5510,5510,10
20240718,144600,43461820,5520,5520,5520,5520,0
20240718,144500,43461820,5520,5520,5520,5520,0
20240718,144400,43461820,5520,5520,5520,5520,0
20240718,144300,43461820,5520,5520,5520,5520,0
20240718,144200,43461820,5520,5520,5520,5520,0
20240718,144100,43461820,5520,5520,5520,5520,0
20240718,144000,43461820,5520,5510,5520,5510,2
20240718,143900,43450790,5500,5500,5500,5500,0
20240718,143800,43450790,5500,5500,5500,5500,0
20240718,143700,43450790,5500,5500,5500,5500,0
20240718,143600,43450790,5500,5500,5500,5500,0
20240718,143500,43450790,5500,5500,5500,5500,20
20240718,143400,43340790,5510,5510,5510,5510,0
20240718,143300,43340790,5510,5510,5510,5510,0
20240718,143200,43340790,5510,5510,5510,5510,0
20240718,143100,43340790,5510,5510,5510,5510,0
20240718,143000,43340790,5510,5510,5510,5510,0
20240718,142900,43340790,5510,5510,5510,5510,0
20240718,142800,43340790,5510,5510,5510,5510,13
20240718,142700,43269160,5500,5500,5500,5500,0
20240718,142600,43269160,5500,5500,5500,5500,0
20240718,142500,43269160,5500,5500,5500,5500,0
20240718,142400,43269160,5500,5500,5500,5500,0
20240718,142300,43269160,5500,5500,5500,5500,0
20240718,142200,43269160,5500,5500,5500,5500,0
20240718,142100,43269160,5500,5500,5500,5500,0
20240718,142000,43269160,5500,5500,5500,5500,0
20240718,141900,43269160,5500,5500,5500,5500,0
20240718,141800,43269160,5500,5500,5500,5500,0
20240718,141700,43269160,5500,5500,5500,5500,0
20240718,141600,43269160,5500,5500,5500,5500,0
20240718,141500,43269160,5500,5500,5500,5500,0
20240718,141400,43269160,5500,5500,5500,5500,0
20240718,141300,43269160,5500,5500,5500,5500,0
20240718,141200,43269160,5500,5500,5500,5500,0
20240718,141100,43269160,5500,5500,5500,5500,0
20240718,141000,43269160,5500,5500,5500,5500,0
20240718,140900,43269160,5500,5500,5500,5500,0
20240718,140800,43269160,5500,5500,5500,5500,0
20240718,140700,43269160,5500,5500,5500,5500,0
20240718,140600,43269160,5500,5500,5500,5500,0
20240718,140500,43269160,5500,5500,5500,5500,0
20240718,140400,43269160,5500,5500,5500,5500,0
20240718,140300,43269160,5500,5500,5500,5500,0
20240718,140200,43269160,5500,5500,5500,5500,0
20240718,140100,43269160,5500,5500,5500,5500,0
20240718,140000,43269160,5500,5500,5500,5500,0
20240718,135900,43269160,5500,5500,5500,5500,0
20240718,135800,43269160,5500,5500,5500,5500,0
20240718,135700,43269160,5500,5500,5500,5500,0
20240718,135600,43269160,5500,5500,5500,5500,0
20240718,135500,43269160,5500,5500,5500,5500,0
20240718,135400,43269160,5500,5500,5500,5500,0
20240718,135300,43269160,5500,5500,5500,5500,0
20240718,135200,43269160,5500,5500,5500,5500,0
20240718,135100,43269160,5500,5500,5500,5500,0
20240718,135000,43269160,5500,5500,5500,5500,0
20240718,134900,43269160,5500,5500,5500,5500,0
20240718,134800,43269160,5500,5500,5500,5500,0
20240718,134700,43269160,5500,5500,5500,5500,0
20240718,134600,43269160,5500,5500,5500,5500,0
20240718,134500,43269160,5500,5500,5500,5500,0
20240718,134400,43269160,5500,5500,5500,5500,0
20240718,134300,43269160,5500,5500,5500,5500,0
20240718,134200,43269160,5500,5500,5500,5500,0
20240718,134100,43269160,5500,5500,5500,5500,0
20240718,134000,43269160,5500,5500,5500,5500,1
20240718,133900,43263660,5500,5500,5500,5500,0
20240718,133800,43263660,5500,5500,5500,5500,0
20240718,133700,43263660,5500,5500,5500,5500,1000
20240718,133600,37763660,5520,5520,5520,5520,0
20240718,133500,37763660,5520,5520,5520,5520,1
20240718,133400,37758140,5510,5510,5510,5510,0
20240718,133300,37758140,5510,5510,5510,5510,0
20240718,133200,37758140,5510,5510,5510,5510,14
20240718,133100,37681000,5510,5510,5510,5510,2
20240718,133000,37669980,5510,5510,5510,5510,0
20240718,132900,37669980,5510,5510,5510,5510,0
20240718,132800,37669980,5510,5510,5510,5510,0
20240718,132700,37669980,5510,5510,5510,5510,0
20240718,132600,37669980,5510,5510,5510,5510,0
20240718,132500,37669980,5510,5510,5510,5510,0
20240718,132400,37669980,5510,5510,5510,5510,0
20240718,132300,37669980,5510,5510,5510,5510,0
20240718,132200,37669980,5510,5510,5510,5510,0
20240718,132100,37669980,5510,5510,5510,5510,0
20240718,132000,37669980,5510,5510,5510,5510,0
20240718,131900,37669980,5510,5510,5510,5510,0
20240718,131800,37669980,5510,5510,5510,5510,0
20240718,131700,37669980,5510,5510,5510,5510,0
20240718,131600,37669980,5510,5510,5510,5510,0
20240718,131500,37669980,5510,5510,5510,5510,0
20240718,131400,37669980,5510,5510,5510,5510,0
20240718,131300,37669980,5510,5510,5510,5510,0
20240718,131200,37669980,5510,5510,5510,5510,0
20240718,131100,37669980,5510,5510,5510,5510,0
20240718,131000,37669980,5510,5510,5510,5510,0
20240718,130900,37669980,5510,5510,5510,5510,25
20240718,130800,37532230,5500,5500,5500,5500,0
20240718,130700,37532230,5500,5500,5500,5500,0
20240718,130600,37532230,5500,5500,5500,5500,0
20240718,130500,37532230,5500,5500,5500,5500,0
20240718,130400,37532230,5500,5500,5500,5500,0
20240718,130300,37532230,5500,5500,5500,5500,0
20240718,130200,37532230,5500,5500,5500,5500,0
20240718,130100,37532230,5500,5500,5500,5500,0
20240718,130000,37532230,5500,5500,5500,5500,0
20240718,125900,37532230,5500,5500,5500,5500,0
20240718,125800,37532230,5500,5500,5500,5500,0
20240718,125700,37532230,5500,5500,5500,5500,0
20240718,125600,37532230,5500,5500,5500,5500,0
20240718,125500,37532230,5500,5500,5500,5500,0
20240718,125400,37532230,5500,5500,5500,5500,0
20240718,125300,37532230,5500,5500,5500,5500,0
20240718,125200,37532230,5500,5500,5500,5500,0
20240718,125100,37532230,5500,5500,5500,5500,0
20240718,125000,37532230,5500,5500,5500,5500,0
20240718,124900,37532230,5500,5500,5500,5500,0
20240718,124800,37532230,5500,5500,5500,5500,0
20240718,124700,37532230,5500,5500,5500,5500,0
20240718,124600,37532230,5500,5500,5500,5500,0
20240718,124500,37532230,5500,5500,5500,5500,0
20240718,124400,37532230,5500,5500,5500,5500,0
20240718,124300,37532230,5500,5500,5500,5500,0
20240718,124200,37532230,5500,5500,5500,5500,0
20240718,124100,37532230,5500,5500,5500,5500,0
20240718,124000,37532230,5500,5500,5500,5500,0
20240718,123900,37532230,5500,5500,5500,5500,0
20240718,123800,37532230,5500,5500,5500,5500,0
20240718,123700,37532230,5500,5500,5500,5500,0
20240718,123600,37532230,5500,5500,5500,5500,0
20240718,123500,37532230,5500,5500,5500,5500,0
20240718,123400,37532230,5500,5500,5500,5500,0
20240718,123300,37532230,5500,5500,5500,5500,100
20240718,123200,36982230,5520,5510,5520,5510,50
20240718,123100,36706240,5520,5520,5520,5520,0
20240718,123000,36706240,5520,5520,5520,5520,0
20240718,122900,36706240,5520,5520,5520,5520,0
20240718,122800,36706240,5520,5520,5520,5520,0
20240718,122700,36706240,5520,5520,5520,5520,0
20240718,122600,36706240,5520,5520,5520,5520,0
20240718,122500,36706240,5520,5520,5520,5520,0
20240718,122400,36706240,5520,5510,5520,5510,80
20240718,122300,36264650,5510,5510,5510,5510,127
20240718,122200,35564880,5510,5510,5510,5510,0
20240718,122100,35564880,5510,5510,5510,5510,0
20240718,122000,35564880,5510,5510,5510,5510,0
20240718,121900,35564880,5510,5510,5510,5510,0
20240718,121800,35564880,5510,5510,5510,5510,0
20240718,121700,35564880,5510,5510,5510,5510,0
20240718,121600,35564880,5510,5510,5510,5510,0
20240718,121500,35564880,5510,5510,5510,5510,0
20240718,121400,35564880,5510,5510,5510,5510,1
20240718,121300,35559370,5500,5510,5510,5500,3
20240718,121200,35542860,5500,5500,5500,5500,0
20240718,121100,35542860,5500,5500,5500,5500,0
20240718,121000,35542860,5500,5500,5500,5500,0
20240718,120900,35542860,5500,5500,5500,5500,0
20240718,120800,35542860,5500,5500,5500,5500,0
20240718,120700,35542860,5500,5500,5500,5500,0
20240718,120600,35542860,5500,5500,5500,5500,0
20240718,120500,35542860,5500,5500,5500,5500,0
20240718,120400,35542860,5500,5500,5500,5500,0
20240718,120300,35542860,5500,5500,5500,5500,90
20240718,120200,35047860,5510,5510,5510,5510,0
20240718,120100,35047860,5510,5510,5510,5510,0
20240718,120000,35047860,5510,5510,5510,5510,0
20240718,115900,35047860,5510,5510,5510,5510,0
20240718,115800,35047860,5510,5510,5510,5510,0
20240718,115700,35047860,5510,5510,5510,5510,0
20240718,115600,35047860,5510,5510,5510,5510,0
20240718,115500,35047860,5510,5510,5510,5510,0
20240718,115400,35047860,5510,5510,5510,5510,0
20240718,115300,35047860,5510,5510,5510,5510,25
20240718,115200,34910110,5510,5510,5510,5510,0
20240718,115100,34910110,5510,5510,5510,5510,0
20240718,115000,34910110,5510,5510,5510,5510,517
20240718,114900,32061440,5500,5500,5500,5500,9
20240718,114800,32011940,5500,5500,5500,5500,0
20240718,114700,32011940,5500,5500,5500,5500,50
20240718,114600,31736940,5500,5500,5500,5500,0
20240718,114500,31736940,5500,5500,5500,5500,0
20240718,114400,31736940,5500,5500,5500,5500,617
20240718,114300,28343440,5490,5490,5490,5490,20
20240718,114200,28233640,5490,5490,5490,5490,1
20240718,114100,28228150,5490,5490,5490,5490,0
20240718,114000,28228150,5490,5490,5490,5490,200
20240718,113900,27130150,5490,5490,5490,5490,29
20240718,113800,26970940,5490,5490,5490,5490,1
20240718,113700,26965450,5490,5490,5490,5490,150
20240718,113600,26141950,5490,5490,5490,5490,10
20240718,113500,26087050,5490,5490,5490,5490,11
20240718,113400,26026660,5490,5490,5490,5490,0
20240718,113300,26026660,5490,5490,5490,5490,19
20240718,113200,25922350,5500,5500,5500,5500,1
20240718,113100,25916850,5490,5490,5490,5490,125
20240718,113000,25230600,5490,5490,5490,5490,0
20240718,112900,25230600,5490,5490,5490,5490,4
20240718,112800,25208640,5490,5490,5490,5490,0
20240718,112700,25208640,5490,5490,5490,5490,0
20240718,112600,25208640,5490,5490,5490,5490,100
20240718,112500,24659640,5490,5490,5490,5490,0
20240718,112400,24659640,5490,5490,5490,5490,0
20240718,112300,24659640,5490,5490,5490,5490,0
20240718,112200,24659640,5490,5490,5490,5490,0
20240718,112100,24659640,5490,5490,5490,5490,0
20240718,112000,24659640,5490,5490,5490,5490,0
20240718,111900,24659640,5490,5490,5490,5490,110
20240718,111800,24055740,5490,5490,5490,5490,0
20240718,111700,24055740,5490,5490,5490,5490,0
20240718,111600,24055740,5490,5490,5490,5490,0
20240718,111500,24055740,5490,5490,5490,5490,10
20240718,111400,24000840,5490,5490,5490,5490,0
20240718,111300,24000840,5490,5490,5490,5490,0
20240718,111200,24000840,5490,5490,5490,5490,0
20240718,111100,24000840,5490,5490,5490,5490,0
20240718,111000,24000840,5490,5490,5490,5490,4
20240718,110900,23978880,5490,5490,5490,5490,0
20240718,110800,23978880,5490,5490,5490,5490,0
20240718,110700,23978880,5490,5490,5490,5490,182
20240718,110600,22979700,5500,5500,5500,5500,0
20240718,110500,22979700,5500,5500,5500,5500,0
20240718,110400,22979700,5500,5500,5500,5500,0
20240718,110300,22979700,5500,5500,5500,5500,0
20240718,110200,22979700,5500,5500,5500,5500,16
20240718,110100,22891700,5490,5490,5490,5490,0
20240718,110000,22891700,5490,5490,5490,5490,0
20240718,105900,22891700,5490,5490,5490,5490,181
20240718,105800,21898010,5490,5490,5490,5490,0
20240718,105700,21898010,5490,5490,5490,5490,0
20240718,105600,21898010,5490,5490,5490,5490,0
20240718,105500,21898010,5490,5490,5490,5490,0
20240718,105400,21898010,5490,5490,5490,5490,0
20240718,105300,21898010,5490,5490,5490,5490,0
20240718,105200,21898010,5490,5490,5490,5490,10
20240718,105100,21843110,5490,5490,5490,5490,100
20240718,105000,21294110,5490,5490,5490,5490,400
20240718,104900,19098110,5490,5490,5490,5490,0
20240718,104800,19098110,5490,5490,5490,5490,0
20240718,104700,19098110,5490,5490,5490,5490,0
20240718,104600,19098110,5490,5490,5490,5490,100
20240718,104500,18549110,5470,5470,5470,5470,0
20240718,104400,18549110,5470,5470,5470,5470,0
20240718,104300,18549110,5470,5470,5470,5470,32
20240718,104200,18374070,5470,5470,5470,5470,0
20240718,104100,18374070,5470,5470,5470,5470,0
20240718,104000,18374070,5470,5470,5470,5470,0
20240718,103900,18374070,5470,5470,5470,5470,0
20240718,103800,18374070,5470,5470,5470,5470,0
20240718,103700,18374070,5470,5470,5470,5470,0
20240718,103600,18374070,5470,5470,5470,5470,0
20240718,103500,18374070,5470,5470,5470,5470,0
20240718,103400,18374070,5470,5470,5470,5470,0
20240718,103300,18374070,5470,5470,5470,5470,0
20240718,103200,18374070,5470,5470,5470,5470,0
20240718,103100,18374070,5470,5470,5470,5470,0
20240718,103000,18374070,5470,5470,5470,5470,0
20240718,102900,18374070,5470,5470,5470,5470,0
20240718,102800,18374070,5470,5470,5470,5470,0
20240718,102700,18374070,5470,5470,5470,5470,0
20240718,102600,18374070,5470,5470,5470,5470,0
20240718,102500,18374070,5470,5470,5470,5470,0
20240718,102400,18374070,5470,5470,5470,5470,0
20240718,102300,18374070,5470,5470,5470,5470,0
20240718,102200,18374070,5470,5470,5470,5470,0
20240718,102100,18374070,5470,5470,5470,5470,0
20240718,102000,18374070,5470,5470,5470,5470,0
20240718,101900,18374070,5470,5470,5470,5470,0
20240718,101800,18374070,5470,5470,5470,5470,0
20240718,101700,18374070,5470,5470,5470,5470,0
20240718,101600,18374070,5470,5470,5470,5470,0
20240718,101500,18374070,5470,5470,5470,5470,0
20240718,101400,18374070,5470,5470,5470,5470,1
20240718,101300,18368600,5490,5480,5490,5480,2
20240718,101200,18357630,5480,5480,5480,5480,0
20240718,101100,18357630,5480,5480,5480,5480,0
20240718,101000,18357630,5480,5480,5480,5480,0
20240718,100900,18357630,5480,5480,5480,5480,0
20240718,100800,18357630,5480,5480,5480,5480,0
20240718,100700,18357630,5480,5480,5480,5480,0
20240718,100600,18357630,5480,5480,5480,5480,0
20240718,100500,18357630,5480,5480,5480,5480,0
20240718,100400,18357630,5480,5480,5480,5480,0
20240718,100300,18357630,5480,5480,5480,5480,0
20240718,100200,18357630,5480,5490,5490,5480,2
20240718,100100,18346660,5490,5490,5490,5490,1
20240718,100000,18341170,5490,5490,5490,5490,0
20240718,095900,18341170,5490,5490,5490,5490,4
20240718,095800,18319210,5460,5460,5460,5460,19
20240718,095700,18215470,5490,5490,5490,5490,0
20240718,095600,18215470,5490,5490,5490,5490,10
20240718,095500,18160570,5460,5460,5460,5460,20
20240718,095400,18051370,5490,5490,5490,5490,0
20240718,095300,18051370,5490,5490,5490,5490,0
20240718,095200,18051370,5490,5490,5490,5490,0
20240718,095100,18051370,5490,5490,5490,5490,0
20240718,095000,18051370,5490,5490,5490,5490,0
20240718,094900,18051370,5490,5490,5490,5490,0
20240718,094800,18051370,5490,5490,5490,5490,0
20240718,094700,18051370,5490,5490,5490,5490,0
20240718,094600,18051370,5490,5490,5490,5490,0
20240718,094500,18051370,5490,5490,5490,5490,0
20240718,094400,18051370,5490,5490,5490,5490,0
20240718,094300,18051370,5490,5470,5490,5470,128
20240718,094200,17349500,5460,5460,5460,5460,1
20240718,094100,17344040,5470,5470,5470,5470,0
20240718,094000,17344040,5470,5470,5470,5470,0
20240718,093900,17344040,5470,5470,5470,5470,0
20240718,093800,17344040,5470,5470,5470,5470,0
20240718,093700,17344040,5470,5470,5470,5470,0
20240718,093600,17344040,5470,5470,5470,5470,0
20240718,093500,17344040,5470,5470,5470,5470,0
20240718,093400,17344040,5470,5470,5470,5470,5
20240718,093300,17316690,5470,5470,5470,5470,0
20240718,093200,17316690,5470,5470,5470,5470,7
20240718,093100,17278400,5440,5440,5440,5440,8
20240718,093000,17234880,5440,5440,5450,5440,684
20240718,092900,13508840,5450,5450,5450,5450,50
20240718,092800,13236340,5450,5450,5450,5450,451
20240718,092700,10778390,5490,5490,5490,5490,1
20240718,092600,10772900,5460,5480,5480,5460,1000
20240718,092500,5305100,5490,5490,5490,5490,1
20240718,092400,5299610,5510,5510,5510,5510,0
20240718,092300,5299610,5510,5510,5510,5510,0
20240718,092200,5299610,5510,5510,5510,5510,0
20240718,092100,5299610,5510,5510,5510,5510,0
20240718,092000,5299610,5510,5510,5510,5510,1
20240718,091900,5294100,5500,5500,5500,5500,0
20240718,091800,5294100,5500,5500,5500,5500,0
20240718,091700,5294100,5500,5500,5500,5500,1
20240718,091600,5288600,5470,5470,5470,5470,0
20240718,091500,5288600,5470,5470,5470,5470,0
20240718,091400,5288600,5470,5470,5470,5470,0
20240718,091300,5288600,5470,5470,5470,5470,0
20240718,091200,5288600,5470,5470,5470,5470,0
20240718,091100,5288600,5470,5470,5470,5470,0
20240718,091000,5288600,5470,5470,5470,5470,0
20240718,090900,5288600,5470,5470,5470,5470,0
20240718,090800,5288600,5470,5470,5470,5470,0
20240718,090700,5288600,5470,5470,5470,5470,0
20240718,090600,5288600,5470,5480,5480,5470,117
20240718,090500,4648360,5510,5510,5510,5510,6
20240718,090400,4615300,5490,5490,5490,5490,389
20240718,090300,2479690,5500,5500,5500,5500,17
20240718,090200,2386190,5500,5490,5500,5490,374
20240718,090100,329430,5480,5480,5480,5480,17
20240718,090000,236270,5490,5500,5500,5490,43