KissMeData/036670/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,191700,44342280,7140,7140,7140,7140,73
20240718,191600,44342280,7140,7140,7140,7140,0
20240718,191500,44342280,7140,7140,7140,7140,0
20240718,191400,44342280,7140,7140,7140,7140,0
20240718,191300,44342280,7140,7140,7140,7140,0
20240718,191200,44342280,7140,7140,7140,7140,0
20240718,191100,44342280,7140,7140,7140,7140,0
20240718,191000,44342280,7140,7140,7140,7140,0
20240718,190900,44342280,7140,7140,7140,7140,0
20240718,190800,44342280,7140,7140,7140,7140,0
20240718,190700,44342280,7140,7140,7140,7140,0
20240718,190600,44342280,7140,7140,7140,7140,0
20240718,190500,44342280,7140,7140,7140,7140,0
20240718,190400,44342280,7140,7140,7140,7140,0
20240718,190300,44342280,7140,7140,7140,7140,0
20240718,190200,44342280,7140,7140,7140,7140,0
20240718,190100,44342280,7140,7140,7140,7140,0
20240718,190000,44342280,7140,7140,7140,7140,0
20240718,185900,44342280,7140,7140,7140,7140,0
20240718,185800,44342280,7140,7140,7140,7140,0
20240718,185700,44342280,7140,7140,7140,7140,0
20240718,185600,44342280,7140,7140,7140,7140,0
20240718,185500,44342280,7140,7140,7140,7140,0
20240718,185400,44342280,7140,7140,7140,7140,0
20240718,185300,44342280,7140,7140,7140,7140,0
20240718,185200,44342280,7140,7140,7140,7140,0
20240718,185100,44342280,7140,7140,7140,7140,0
20240718,185000,44342280,7140,7140,7140,7140,0
20240718,184900,44342280,7140,7140,7140,7140,0
20240718,184800,44342280,7140,7140,7140,7140,0
20240718,184700,44342280,7140,7140,7140,7140,73
20240718,184600,44342280,7140,7140,7140,7140,0
20240718,184500,44342280,7140,7140,7140,7140,0
20240718,184400,44342280,7140,7140,7140,7140,0
20240718,184300,44342280,7140,7140,7140,7140,0
20240718,184200,44342280,7140,7140,7140,7140,0
20240718,184100,44342280,7140,7140,7140,7140,0
20240718,184000,44342280,7140,7140,7140,7140,0
20240718,183900,44342280,7140,7140,7140,7140,0
20240718,183800,44342280,7140,7140,7140,7140,0
20240718,183700,44342280,7140,7140,7140,7140,0
20240718,183600,44342280,7140,7140,7140,7140,0
20240718,183500,44342280,7140,7140,7140,7140,0
20240718,183400,44342280,7140,7140,7140,7140,0
20240718,183300,44342280,7140,7140,7140,7140,0
20240718,183200,44342280,7140,7140,7140,7140,0
20240718,183100,44342280,7140,7140,7140,7140,0
20240718,183000,44342280,7140,7140,7140,7140,0
20240718,182900,44342280,7140,7140,7140,7140,0
20240718,182800,44342280,7140,7140,7140,7140,0
20240718,182700,44342280,7140,7140,7140,7140,0
20240718,182600,44342280,7140,7140,7140,7140,0
20240718,182500,44342280,7140,7140,7140,7140,0
20240718,182400,44342280,7140,7140,7140,7140,0
20240718,182300,44342280,7140,7140,7140,7140,0
20240718,182200,44342280,7140,7140,7140,7140,0
20240718,182100,44342280,7140,7140,7140,7140,0
20240718,182000,44342280,7140,7140,7140,7140,0
20240718,181900,44342280,7140,7140,7140,7140,0
20240718,181800,44342280,7140,7140,7140,7140,0
20240718,181700,44342280,7140,7140,7140,7140,73
20240718,181600,44342280,7140,7140,7140,7140,0
20240718,181500,44342280,7140,7140,7140,7140,0
20240718,181400,44342280,7140,7140,7140,7140,0
20240718,181300,44342280,7140,7140,7140,7140,0
20240718,181200,44342280,7140,7140,7140,7140,0
20240718,181100,44342280,7140,7140,7140,7140,0
20240718,181000,44342280,7140,7140,7140,7140,0
20240718,180900,44342280,7140,7140,7140,7140,0
20240718,180800,44342280,7140,7140,7140,7140,0
20240718,180700,44342280,7140,7140,7140,7140,0
20240718,180600,44342280,7140,7140,7140,7140,0
20240718,180500,44342280,7140,7140,7140,7140,0
20240718,180400,44342280,7140,7140,7140,7140,0
20240718,180300,44342280,7140,7140,7140,7140,0
20240718,180200,44342280,7140,7140,7140,7140,0
20240718,180100,44342280,7140,7140,7140,7140,0
20240718,180000,44342280,7140,7140,7140,7140,0
20240718,175900,44342280,7140,7140,7140,7140,0
20240718,175800,44342280,7140,7140,7140,7140,0
20240718,175700,44342280,7140,7140,7140,7140,0
20240718,175600,44342280,7140,7140,7140,7140,0
20240718,175500,44342280,7140,7140,7140,7140,0
20240718,175400,44342280,7140,7140,7140,7140,0
20240718,175300,44342280,7140,7140,7140,7140,0
20240718,175200,44342280,7140,7140,7140,7140,0
20240718,175100,44342280,7140,7140,7140,7140,0
20240718,175000,44342280,7140,7140,7140,7140,0
20240718,174900,44342280,7140,7140,7140,7140,0
20240718,174800,44342280,7140,7140,7140,7140,0
20240718,174700,44342280,7140,7140,7140,7140,73
20240718,174600,44342280,7140,7140,7140,7140,0
20240718,174500,44342280,7140,7140,7140,7140,0
20240718,174400,44342280,7140,7140,7140,7140,0
20240718,174300,44342280,7140,7140,7140,7140,0
20240718,174200,44342280,7140,7140,7140,7140,0
20240718,174100,44342280,7140,7140,7140,7140,0
20240718,174000,44342280,7140,7140,7140,7140,0
20240718,173900,44342280,7140,7140,7140,7140,0
20240718,173800,44342280,7140,7140,7140,7140,0
20240718,173700,44342280,7140,7140,7140,7140,0
20240718,173600,44342280,7140,7140,7140,7140,0
20240718,173500,44342280,7140,7140,7140,7140,0
20240718,173400,44342280,7140,7140,7140,7140,0
20240718,173300,44342280,7140,7140,7140,7140,0
20240718,173200,44342280,7140,7140,7140,7140,0
20240718,173100,44342280,7140,7140,7140,7140,0
20240718,173000,44342280,7140,7140,7140,7140,0
20240718,172900,44342280,7140,7140,7140,7140,0
20240718,172800,44342280,7140,7140,7140,7140,0
20240718,172700,44342280,7140,7140,7140,7140,0
20240718,172600,44342280,7140,7140,7140,7140,0
20240718,172500,44342280,7140,7140,7140,7140,0
20240718,172400,44342280,7140,7140,7140,7140,0
20240718,172300,44342280,7140,7140,7140,7140,0
20240718,172200,44342280,7140,7140,7140,7140,0
20240718,172100,44342280,7140,7140,7140,7140,0
20240718,172000,44342280,7140,7140,7140,7140,0
20240718,171900,44342280,7140,7140,7140,7140,0
20240718,171800,44342280,7140,7140,7140,7140,0
20240718,171700,44342280,7140,7140,7140,7140,73
20240718,171600,44342280,7140,7140,7140,7140,0
20240718,171500,44342280,7140,7140,7140,7140,0
20240718,171400,44342280,7140,7140,7140,7140,0
20240718,171300,44342280,7140,7140,7140,7140,0
20240718,171200,44342280,7140,7140,7140,7140,0
20240718,171100,44342280,7140,7140,7140,7140,0
20240718,171000,44342280,7140,7140,7140,7140,0
20240718,170900,44342280,7140,7140,7140,7140,0
20240718,170800,44342280,7140,7140,7140,7140,0
20240718,170700,44342280,7140,7140,7140,7140,0
20240718,170600,44342280,7140,7140,7140,7140,0
20240718,170500,44342280,7140,7140,7140,7140,0
20240718,170400,44342280,7140,7140,7140,7140,0
20240718,170300,44342280,7140,7140,7140,7140,0
20240718,170200,44342280,7140,7140,7140,7140,0
20240718,170100,44342280,7140,7140,7140,7140,0
20240718,170000,44342280,7140,7140,7140,7140,0
20240718,165900,44342280,7140,7140,7140,7140,0
20240718,165800,44342280,7140,7140,7140,7140,0
20240718,165700,44342280,7140,7140,7140,7140,0
20240718,165600,44342280,7140,7140,7140,7140,0
20240718,165500,44342280,7140,7140,7140,7140,0
20240718,165400,44342280,7140,7140,7140,7140,0
20240718,165300,44342280,7140,7140,7140,7140,0
20240718,165200,44342280,7140,7140,7140,7140,0
20240718,165100,44342280,7140,7140,7140,7140,0
20240718,165000,44342280,7140,7140,7140,7140,0
20240718,164900,44342280,7140,7140,7140,7140,0
20240718,164800,44342280,7140,7140,7140,7140,0
20240718,164700,44342280,7140,7140,7140,7140,73
20240718,164600,44342280,7140,7140,7140,7140,0
20240718,164500,44342280,7140,7140,7140,7140,0
20240718,164400,44342280,7140,7140,7140,7140,0
20240718,164300,44342280,7140,7140,7140,7140,0
20240718,164200,44342280,7140,7140,7140,7140,0
20240718,164100,44342280,7140,7140,7140,7140,0
20240718,164000,44342280,7140,7140,7140,7140,0
20240718,163900,44342280,7140,7140,7140,7140,0
20240718,163800,44342280,7140,7140,7140,7140,0
20240718,163700,44342280,7140,7140,7140,7140,0
20240718,163600,44342280,7140,7140,7140,7140,0
20240718,163500,44342280,7140,7140,7140,7140,0
20240718,163400,44342280,7140,7140,7140,7140,0
20240718,163300,44342280,7140,7140,7140,7140,0
20240718,163200,44342280,7140,7140,7140,7140,0
20240718,163100,44342280,7140,7140,7140,7140,0
20240718,163000,44342280,7140,7140,7140,7140,0
20240718,162900,44342280,7140,7140,7140,7140,0
20240718,162800,44342280,7140,7140,7140,7140,0
20240718,162700,44342280,7140,7140,7140,7140,0
20240718,162600,44342280,7140,7140,7140,7140,0
20240718,162500,44342280,7140,7140,7140,7140,0
20240718,162400,44342280,7140,7140,7140,7140,0
20240718,162300,44342280,7140,7140,7140,7140,0
20240718,162200,44342280,7140,7140,7140,7140,0
20240718,162100,44342280,7140,7140,7140,7140,0
20240718,162000,44342280,7140,7140,7140,7140,0
20240718,161900,44342280,7140,7140,7140,7140,0
20240718,161800,44342280,7140,7140,7140,7140,0
20240718,161700,44342280,7140,7140,7140,7140,73
20240718,161600,44342280,7140,7140,7140,7140,0
20240718,161500,44342280,7140,7140,7140,7140,0
20240718,161400,44342280,7140,7140,7140,7140,0
20240718,161300,44342280,7140,7140,7140,7140,0
20240718,161200,44342280,7140,7140,7140,7140,0
20240718,161100,44342280,7140,7140,7140,7140,0
20240718,161000,44342280,7140,7140,7140,7140,0
20240718,160900,44342280,7140,7140,7140,7140,0
20240718,160800,44342280,7140,7140,7140,7140,0
20240718,160700,44342280,7140,7140,7140,7140,0
20240718,160600,44342280,7140,7140,7140,7140,0
20240718,160500,44342280,7140,7140,7140,7140,0
20240718,160400,44342280,7140,7140,7140,7140,0
20240718,160300,44342280,7140,7140,7140,7140,0
20240718,160200,44342280,7140,7140,7140,7140,0
20240718,160100,44342280,7140,7140,7140,7140,0
20240718,160000,44342280,7140,7140,7140,7140,0
20240718,155900,44342280,7140,7140,7140,7140,0
20240718,155800,44342280,7140,7140,7140,7140,0
20240718,155700,44342280,7140,7140,7140,7140,0
20240718,155600,44342280,7140,7140,7140,7140,0
20240718,155500,44342280,7140,7140,7140,7140,0
20240718,155400,44342280,7140,7140,7140,7140,0
20240718,155300,44342280,7140,7140,7140,7140,0
20240718,155200,44342280,7140,7140,7140,7140,0
20240718,155100,44342280,7140,7140,7140,7140,0
20240718,155000,44342280,7140,7140,7140,7140,0
20240718,154900,44342280,7140,7140,7140,7140,0
20240718,154800,44342280,7140,7140,7140,7140,0
20240718,154700,44342280,7140,7140,7140,7140,73
20240718,154600,44342280,7140,7140,7140,7140,0
20240718,154500,44342280,7140,7140,7140,7140,0
20240718,154400,44342280,7140,7140,7140,7140,0
20240718,154300,44342280,7140,7140,7140,7140,0
20240718,154200,44342280,7140,7140,7140,7140,0
20240718,154100,44342280,7140,7140,7140,7140,0
20240718,154000,44342280,7140,7140,7140,7140,0
20240718,153900,44342280,7140,7140,7140,7140,0
20240718,153800,44342280,7140,7140,7140,7140,0
20240718,153700,44342280,7140,7140,7140,7140,0
20240718,153600,44342280,7140,7140,7140,7140,0
20240718,153500,44342280,7140,7140,7140,7140,0
20240718,153400,44342280,7140,7140,7140,7140,0
20240718,153300,44342280,7140,7140,7140,7140,0
20240718,153200,44342280,7140,7140,7140,7140,0
20240718,153100,44342280,7140,7140,7140,7140,0
20240718,153000,44342280,7140,7140,7140,7140,73
20240718,152900,43821060,7140,7140,7140,7140,0
20240718,152800,43821060,7140,7140,7140,7140,0
20240718,152700,43821060,7140,7140,7140,7140,0
20240718,152600,43821060,7140,7140,7140,7140,0
20240718,152500,43821060,7140,7140,7140,7140,0
20240718,152400,43821060,7140,7140,7140,7140,0
20240718,152300,43821060,7140,7140,7140,7140,0
20240718,152200,43821060,7140,7140,7140,7140,0
20240718,152100,43821060,7140,7140,7140,7140,0
20240718,152000,43821060,7140,7140,7140,7140,0
20240718,151900,43821060,7140,7140,7140,7140,0
20240718,151800,43821060,7140,7130,7140,7130,30
20240718,151700,43606910,7140,7140,7140,7140,0
20240718,151600,43606910,7140,7140,7140,7140,0
20240718,151500,43606910,7140,7140,7140,7140,0
20240718,151400,43606910,7140,7140,7140,7140,0
20240718,151300,43606910,7140,7140,7140,7140,0
20240718,151200,43606910,7140,7140,7140,7140,0
20240718,151100,43606910,7140,7140,7140,7140,0
20240718,151000,43606910,7140,7140,7140,7140,0
20240718,150900,43606910,7140,7140,7140,7140,1
20240718,150800,43599770,7140,7140,7140,7140,0
20240718,150700,43599770,7140,7140,7140,7140,0
20240718,150600,43599770,7140,7140,7140,7140,0
20240718,150500,43599770,7140,7130,7140,7130,39
20240718,150400,43321580,7120,7120,7120,7120,0
20240718,150300,43321580,7120,7120,7120,7120,0
20240718,150200,43321580,7120,7120,7120,7120,9
20240718,150100,43257500,7130,7130,7130,7130,0
20240718,150000,43257500,7130,7130,7130,7130,0
20240718,145900,43257500,7130,7130,7130,7130,64
20240718,145800,42801180,7120,7120,7120,7120,0
20240718,145700,42801180,7120,7120,7120,7120,254
20240718,145600,40992700,7120,7120,7120,7120,0
20240718,145500,40992700,7120,7120,7120,7120,0
20240718,145400,40992700,7120,7120,7120,7120,0
20240718,145300,40992700,7120,7120,7120,7120,0
20240718,145200,40992700,7120,7120,7120,7120,0
20240718,145100,40992700,7120,7120,7120,7120,0
20240718,145000,40992700,7120,7120,7120,7120,0
20240718,144900,40992700,7120,7120,7120,7120,0
20240718,144800,40992700,7120,7120,7120,7120,0
20240718,144700,40992700,7120,7120,7120,7120,0
20240718,144600,40992700,7120,7120,7120,7120,0
20240718,144500,40992700,7120,7120,7120,7120,0
20240718,144400,40992700,7120,7120,7120,7120,0
20240718,144300,40992700,7120,7120,7120,7120,0
20240718,144200,40992700,7120,7120,7120,7120,1
20240718,144100,40985580,7120,7120,7120,7120,0
20240718,144000,40985580,7120,7120,7120,7120,0
20240718,143900,40985580,7120,7120,7120,7120,0
20240718,143800,40985580,7120,7120,7120,7120,0
20240718,143700,40985580,7120,7120,7120,7120,0
20240718,143600,40985580,7120,7120,7120,7120,0
20240718,143500,40985580,7120,7120,7120,7120,0
20240718,143400,40985580,7120,7120,7120,7120,0
20240718,143300,40985580,7120,7120,7120,7120,0
20240718,143200,40985580,7120,7120,7120,7120,0
20240718,143100,40985580,7120,7120,7120,7120,1
20240718,143000,40978460,7090,7090,7090,7090,46
20240718,142900,40652320,7090,7090,7090,7090,0
20240718,142800,40652320,7090,7090,7090,7090,0
20240718,142700,40652320,7090,7090,7090,7090,0
20240718,142600,40652320,7090,7090,7090,7090,0
20240718,142500,40652320,7090,7090,7090,7090,0
20240718,142400,40652320,7090,7090,7090,7090,118
20240718,142300,39815700,7110,7110,7110,7110,336
20240718,142200,37426740,7120,7120,7120,7120,0
20240718,142100,37426740,7120,7120,7120,7120,0
20240718,142000,37426740,7120,7120,7120,7120,0
20240718,141900,37426740,7120,7120,7120,7120,0
20240718,141800,37426740,7120,7120,7120,7120,0
20240718,141700,37426740,7120,7120,7120,7120,0
20240718,141600,37426740,7120,7120,7120,7120,0
20240718,141500,37426740,7120,7120,7120,7120,0
20240718,141400,37426740,7120,7120,7120,7120,15
20240718,141300,37319940,7120,7120,7120,7120,0
20240718,141200,37319940,7120,7120,7120,7120,0
20240718,141100,37319940,7120,7120,7120,7120,0
20240718,141000,37319940,7120,7120,7120,7120,1
20240718,140900,37312820,7120,7120,7120,7120,0
20240718,140800,37312820,7120,7120,7120,7120,15
20240718,140700,37206020,7120,7110,7120,7110,11
20240718,140600,37127710,7120,7120,7120,7120,0
20240718,140500,37127710,7120,7120,7120,7120,0
20240718,140400,37127710,7120,7120,7120,7120,0
20240718,140300,37127710,7120,7120,7120,7120,0
20240718,140200,37127710,7120,7120,7120,7120,0
20240718,140100,37127710,7120,7120,7120,7120,0
20240718,140000,37127710,7120,7120,7120,7120,0
20240718,135900,37127710,7120,7120,7120,7120,0
20240718,135800,37127710,7120,7120,7120,7120,12
20240718,135700,37042270,7110,7110,7110,7110,197
20240718,135600,35641600,7110,7110,7110,7110,0
20240718,135500,35641600,7110,7110,7110,7110,0
20240718,135400,35641600,7110,7090,7110,7090,521
20240718,135300,31947690,7090,7090,7090,7090,0
20240718,135200,31947690,7090,7090,7090,7090,0
20240718,135100,31947690,7090,7100,7100,7090,300
20240718,135000,29819980,7110,7110,7110,7110,0
20240718,134900,29819980,7110,7110,7110,7110,0
20240718,134800,29819980,7110,7110,7110,7110,0
20240718,134700,29819980,7110,7110,7110,7110,0
20240718,134600,29819980,7110,7110,7110,7110,0
20240718,134500,29819980,7110,7110,7110,7110,0
20240718,134400,29819980,7110,7110,7110,7110,0
20240718,134300,29819980,7110,7110,7110,7110,0
20240718,134200,29819980,7110,7110,7110,7110,19
20240718,134100,29684890,7100,7100,7100,7100,0
20240718,134000,29684890,7100,7100,7100,7100,0
20240718,133900,29684890,7100,7100,7100,7100,0
20240718,133800,29684890,7100,7100,7100,7100,60
20240718,133700,29258890,7090,7090,7090,7090,0
20240718,133600,29258890,7090,7090,7090,7090,252
20240718,133500,27472210,7090,7090,7090,7090,0
20240718,133400,27472210,7090,7090,7090,7090,0
20240718,133300,27472210,7090,7090,7090,7090,0
20240718,133200,27472210,7090,7090,7090,7090,0
20240718,133100,27472210,7090,7090,7090,7090,0
20240718,133000,27472210,7090,7090,7090,7090,0
20240718,132900,27472210,7090,7090,7090,7090,0
20240718,132800,27472210,7090,7090,7090,7090,0
20240718,132700,27472210,7090,7090,7090,7090,0
20240718,132600,27472210,7090,7090,7090,7090,0
20240718,132500,27472210,7090,7090,7090,7090,0
20240718,132400,27472210,7090,7090,7090,7090,10
20240718,132300,27401310,7080,7080,7080,7080,0
20240718,132200,27401310,7080,7080,7080,7080,0
20240718,132100,27401310,7080,7080,7080,7080,0
20240718,132000,27401310,7080,7080,7080,7080,0
20240718,131900,27401310,7080,7080,7080,7080,0
20240718,131800,27401310,7080,7080,7080,7080,0
20240718,131700,27401310,7080,7080,7080,7080,0
20240718,131600,27401310,7080,7080,7080,7080,0
20240718,131500,27401310,7080,7080,7080,7080,0
20240718,131400,27401310,7080,7080,7080,7080,0
20240718,131300,27401310,7080,7080,7080,7080,0
20240718,131200,27401310,7080,7080,7080,7080,0
20240718,131100,27401310,7080,7080,7080,7080,0
20240718,131000,27401310,7080,7080,7080,7080,0
20240718,130900,27401310,7080,7080,7080,7080,0
20240718,130800,27401310,7080,7080,7080,7080,0
20240718,130700,27401310,7080,7080,7080,7080,0
20240718,130600,27401310,7080,7080,7080,7080,0
20240718,130500,27401310,7080,7080,7080,7080,0
20240718,130400,27401310,7080,7080,7080,7080,0
20240718,130300,27401310,7080,7080,7080,7080,0
20240718,130200,27401310,7080,7080,7080,7080,0
20240718,130100,27401310,7080,7080,7080,7080,8
20240718,130000,27344670,7080,7080,7080,7080,2
20240718,125900,27330510,7090,7090,7090,7090,0
20240718,125800,27330510,7090,7090,7090,7090,0
20240718,125700,27330510,7090,7090,7090,7090,0
20240718,125600,27330510,7090,7090,7090,7090,0
20240718,125500,27330510,7090,7090,7090,7090,0
20240718,125400,27330510,7090,7090,7090,7090,0
20240718,125300,27330510,7090,7090,7090,7090,0
20240718,125200,27330510,7090,7090,7090,7090,0
20240718,125100,27330510,7090,7090,7090,7090,0
20240718,125000,27330510,7090,7090,7090,7090,0
20240718,124900,27330510,7090,7090,7090,7090,0
20240718,124800,27330510,7090,7090,7090,7090,0
20240718,124700,27330510,7090,7090,7090,7090,0
20240718,124600,27330510,7090,7090,7090,7090,0
20240718,124500,27330510,7090,7090,7090,7090,1
20240718,124400,27323420,7070,7070,7070,7070,0
20240718,124300,27323420,7070,7070,7070,7070,214
20240718,124200,25810440,7100,7100,7100,7100,0
20240718,124100,25810440,7100,7100,7100,7100,0
20240718,124000,25810440,7100,7100,7100,7100,0
20240718,123900,25810440,7100,7100,7100,7100,4
20240718,123800,25782040,7100,7100,7100,7100,0
20240718,123700,25782040,7100,7100,7100,7100,0
20240718,123600,25782040,7100,7100,7100,7100,0
20240718,123500,25782040,7100,7100,7100,7100,0
20240718,123400,25782040,7100,7100,7100,7100,0
20240718,123300,25782040,7100,7100,7100,7100,0
20240718,123200,25782040,7100,7100,7100,7100,0
20240718,123100,25782040,7100,7100,7100,7100,0
20240718,123000,25782040,7100,7100,7100,7100,329
20240718,122900,23446140,7100,7100,7100,7100,0
20240718,122800,23446140,7100,7100,7100,7100,0
20240718,122700,23446140,7100,7100,7100,7100,0
20240718,122600,23446140,7100,7100,7100,7100,0
20240718,122500,23446140,7100,7100,7100,7100,0
20240718,122400,23446140,7100,7100,7100,7100,0
20240718,122300,23446140,7100,7100,7100,7100,0
20240718,122200,23446140,7100,7100,7100,7100,0
20240718,122100,23446140,7100,7100,7100,7100,0
20240718,122000,23446140,7100,7100,7100,7100,0
20240718,121900,23446140,7100,7100,7100,7100,0
20240718,121800,23446140,7100,7100,7100,7100,0
20240718,121700,23446140,7100,7100,7100,7100,0
20240718,121600,23446140,7100,7100,7100,7100,0
20240718,121500,23446140,7100,7100,7100,7100,0
20240718,121400,23446140,7100,7100,7100,7100,0
20240718,121300,23446140,7100,7100,7100,7100,0
20240718,121200,23446140,7100,7100,7100,7100,0
20240718,121100,23446140,7100,7100,7100,7100,0
20240718,121000,23446140,7100,7100,7100,7100,0
20240718,120900,23446140,7100,7100,7100,7100,0
20240718,120800,23446140,7100,7100,7100,7100,0
20240718,120700,23446140,7100,7100,7100,7100,0
20240718,120600,23446140,7100,7100,7100,7100,0
20240718,120500,23446140,7100,7100,7100,7100,5
20240718,120400,23410640,7100,7100,7100,7100,0
20240718,120300,23410640,7100,7100,7100,7100,0
20240718,120200,23410640,7100,7100,7100,7100,0
20240718,120100,23410640,7100,7100,7100,7100,0
20240718,120000,23410640,7100,7100,7100,7100,0
20240718,115900,23410640,7100,7100,7100,7100,0
20240718,115800,23410640,7100,7100,7100,7100,0
20240718,115700,23410640,7100,7100,7100,7100,0
20240718,115600,23410640,7100,7100,7100,7100,2
20240718,115500,23396440,7100,7040,7100,7040,152
20240718,115400,22326100,7040,7040,7040,7040,0
20240718,115300,22326100,7040,7040,7040,7040,0
20240718,115200,22326100,7040,7040,7040,7040,3
20240718,115100,22304980,7040,7030,7040,7030,24
20240718,115000,22136090,7040,7040,7040,7040,5
20240718,114900,22100890,7040,7040,7040,7040,0
20240718,114800,22100890,7040,7040,7040,7040,0
20240718,114700,22100890,7040,7040,7040,7040,0
20240718,114600,22100890,7040,7040,7040,7040,1
20240718,114500,22093850,7040,7080,7080,7040,827
20240718,114400,16261870,7110,7110,7110,7110,0
20240718,114300,16261870,7110,7110,7110,7110,0
20240718,114200,16261870,7110,7110,7110,7110,0
20240718,114100,16261870,7110,7110,7110,7110,0
20240718,114000,16261870,7110,7110,7110,7110,0
20240718,113900,16261870,7110,7110,7110,7110,0
20240718,113800,16261870,7110,7110,7110,7110,0
20240718,113700,16261870,7110,7110,7110,7110,0
20240718,113600,16261870,7110,7110,7110,7110,0
20240718,113500,16261870,7110,7110,7110,7110,0
20240718,113400,16261870,7110,7110,7110,7110,0
20240718,113300,16261870,7110,7110,7110,7110,0
20240718,113200,16261870,7110,7110,7110,7110,0
20240718,113100,16261870,7110,7110,7110,7110,0
20240718,113000,16261870,7110,7110,7110,7110,0
20240718,112900,16261870,7110,7110,7110,7110,0
20240718,112800,16261870,7110,7110,7110,7110,0
20240718,112700,16261870,7110,7110,7110,7110,0
20240718,112600,16261870,7110,7110,7110,7110,1
20240718,112500,16254760,7080,7080,7080,7080,0
20240718,112400,16254760,7080,7080,7080,7080,0
20240718,112300,16254760,7080,7080,7080,7080,0
20240718,112200,16254760,7080,7080,7080,7080,0
20240718,112100,16254760,7080,7080,7080,7080,0
20240718,112000,16254760,7080,7080,7080,7080,0
20240718,111900,16254760,7080,7080,7080,7080,12
20240718,111800,16169800,7080,7080,7080,7080,0
20240718,111700,16169800,7080,7080,7080,7080,105
20240718,111600,15426400,7110,7110,7110,7110,0
20240718,111500,15426400,7110,7110,7110,7110,0
20240718,111400,15426400,7110,7110,7110,7110,0
20240718,111300,15426400,7110,7110,7110,7110,0
20240718,111200,15426400,7110,7110,7110,7110,0
20240718,111100,15426400,7110,7110,7110,7110,0
20240718,111000,15426400,7110,7110,7110,7110,0
20240718,110900,15426400,7110,7110,7110,7110,1
20240718,110800,15419290,7110,7110,7110,7110,0
20240718,110700,15419290,7110,7110,7110,7110,0
20240718,110600,15419290,7110,7110,7110,7110,0
20240718,110500,15419290,7110,7110,7110,7110,0
20240718,110400,15419290,7110,7110,7110,7110,0
20240718,110300,15419290,7110,7110,7110,7110,0
20240718,110200,15419290,7110,7110,7110,7110,0
20240718,110100,15419290,7110,7110,7110,7110,0
20240718,110000,15419290,7110,7110,7110,7110,0
20240718,105900,15419290,7110,7110,7110,7110,0
20240718,105800,15419290,7110,7110,7110,7110,0
20240718,105700,15419290,7110,7110,7110,7110,2
20240718,105600,15405070,7110,7110,7110,7110,0
20240718,105500,15405070,7110,7110,7110,7110,0
20240718,105400,15405070,7110,7110,7110,7110,0
20240718,105300,15405070,7110,7110,7110,7110,0
20240718,105200,15405070,7110,7110,7110,7110,0
20240718,105100,15405070,7110,7110,7110,7110,0
20240718,105000,15405070,7110,7050,7110,7050,212
20240718,104900,13909610,7050,7070,7070,7050,783
20240718,104800,8383660,7110,7110,7110,7110,0
20240718,104700,8383660,7110,7110,7110,7110,0
20240718,104600,8383660,7110,7110,7110,7110,0
20240718,104500,8383660,7110,7110,7110,7110,0
20240718,104400,8383660,7110,7110,7110,7110,0
20240718,104300,8383660,7110,7110,7110,7110,0
20240718,104200,8383660,7110,7110,7110,7110,0
20240718,104100,8383660,7110,7110,7110,7110,0
20240718,104000,8383660,7110,7110,7110,7110,0
20240718,103900,8383660,7110,7110,7110,7110,50
20240718,103800,8028160,7110,7110,7110,7110,0
20240718,103700,8028160,7110,7110,7110,7110,0
20240718,103600,8028160,7110,7110,7110,7110,0
20240718,103500,8028160,7110,7110,7110,7110,0
20240718,103400,8028160,7110,7110,7110,7110,0
20240718,103300,8028160,7110,7110,7110,7110,0
20240718,103200,8028160,7110,7100,7110,7100,12
20240718,103100,7942930,7100,7100,7100,7100,0
20240718,103000,7942930,7100,7100,7100,7100,1
20240718,102900,7935830,7110,7110,7110,7110,0
20240718,102800,7935830,7110,7110,7110,7110,0
20240718,102700,7935830,7110,7110,7110,7110,0
20240718,102600,7935830,7110,7110,7110,7110,0
20240718,102500,7935830,7110,7110,7110,7110,0
20240718,102400,7935830,7110,7110,7110,7110,0
20240718,102300,7935830,7110,7110,7110,7110,0
20240718,102200,7935830,7110,7110,7110,7110,0
20240718,102100,7935830,7110,7110,7110,7110,0
20240718,102000,7935830,7110,7110,7110,7110,0
20240718,101900,7935830,7110,7110,7110,7110,0
20240718,101800,7935830,7110,7110,7110,7110,0
20240718,101700,7935830,7110,7110,7110,7110,0
20240718,101600,7935830,7110,7110,7110,7110,1
20240718,101500,7928720,7060,7060,7060,7060,0
20240718,101400,7928720,7060,7060,7060,7060,25
20240718,101300,7752220,7110,7110,7110,7110,0
20240718,101200,7752220,7110,7110,7110,7110,0
20240718,101100,7752220,7110,7110,7110,7110,0
20240718,101000,7752220,7110,7110,7110,7110,0
20240718,100900,7752220,7110,7110,7110,7110,0
20240718,100800,7752220,7110,7110,7110,7110,0
20240718,100700,7752220,7110,7080,7110,7060,136
20240718,100600,6790970,7110,7110,7110,7110,0
20240718,100500,6790970,7110,7110,7110,7110,0
20240718,100400,6790970,7110,7110,7110,7110,0
20240718,100300,6790970,7110,7110,7110,7110,0
20240718,100200,6790970,7110,7110,7110,7110,1
20240718,100100,6783860,7110,7110,7110,7110,0
20240718,100000,6783860,7110,7110,7110,7110,0
20240718,095900,6783860,7110,7110,7110,7110,0
20240718,095800,6783860,7110,7110,7110,7110,0
20240718,095700,6783860,7110,7110,7110,7110,0
20240718,095600,6783860,7110,7110,7110,7110,0
20240718,095500,6783860,7110,7110,7110,7110,6
20240718,095400,6741200,7110,7110,7110,7110,0
20240718,095300,6741200,7110,7110,7110,7110,0
20240718,095200,6741200,7110,7110,7110,7110,0
20240718,095100,6741200,7110,7110,7110,7110,0
20240718,095000,6741200,7110,7110,7110,7110,0
20240718,094900,6741200,7110,7110,7110,7110,0
20240718,094800,6741200,7110,7110,7110,7110,0
20240718,094700,6741200,7110,7110,7110,7110,0
20240718,094600,6741200,7110,7110,7110,7110,0
20240718,094500,6741200,7110,7110,7110,7110,2
20240718,094400,6726980,7110,7110,7110,7110,2
20240718,094300,6712760,7110,7110,7110,7110,0
20240718,094200,6712760,7110,7110,7110,7110,5
20240718,094100,6677210,7110,7110,7110,7110,0
20240718,094000,6677210,7110,7070,7110,7060,361
20240718,093900,4124050,7080,7080,7080,7080,0
20240718,093800,4124050,7080,7080,7080,7080,0
20240718,093700,4124050,7080,7080,7080,7080,0
20240718,093600,4124050,7080,7080,7080,7080,0
20240718,093500,4124050,7080,7080,7080,7080,1
20240718,093400,4116970,7070,7070,7070,7070,0
20240718,093300,4116970,7070,7070,7070,7070,1
20240718,093200,4109900,7080,7080,7080,7080,2
20240718,093100,4095740,7080,7080,7080,7080,438
20240718,093000,994700,7120,7120,7120,7120,0
20240718,092900,994700,7120,7120,7120,7120,0
20240718,092800,994700,7120,7120,7120,7120,0
20240718,092700,994700,7120,7120,7120,7120,0
20240718,092600,994700,7120,7120,7120,7120,0
20240718,092500,994700,7120,7120,7120,7120,0
20240718,092400,994700,7120,7120,7120,7120,30
20240718,092300,781100,7120,7120,7120,7120,0
20240718,092200,781100,7120,7120,7120,7120,0
20240718,092100,781100,7120,7120,7120,7120,0
20240718,092000,781100,7120,7120,7120,7120,0
20240718,091900,781100,7120,7120,7120,7120,0
20240718,091800,781100,7120,7120,7120,7120,0
20240718,091700,781100,7120,7120,7120,7120,0
20240718,091600,781100,7120,7120,7120,7120,0
20240718,091500,781100,7120,7120,7120,7120,0
20240718,091400,781100,7120,7120,7120,7120,0
20240718,091300,781100,7120,7120,7120,7120,0
20240718,091200,781100,7120,7120,7120,7120,0
20240718,091100,781100,7120,7120,7120,7120,0
20240718,091000,781100,7120,7120,7120,7120,0
20240718,090900,781100,7120,7120,7120,7120,0
20240718,090800,781100,7120,7120,7120,7120,0
20240718,090700,781100,7120,7080,7120,7080,2
20240718,090600,766900,7120,7120,7120,7120,0
20240718,090500,766900,7120,7120,7120,7120,0
20240718,090400,766900,7120,7080,7120,7080,5
20240718,090300,731460,7090,7090,7090,7090,0
20240718,090200,731460,7090,7090,7090,7090,0
20240718,090100,731460,7090,7100,7100,7090,93
20240718,090000,71200,7120,7120,7120,7120,10