KissMeData/048430/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192700,380829540,7250,7250,7250,7250,820
20240718,192600,380829540,7250,7250,7250,7250,0
20240718,192500,380829540,7250,7250,7250,7250,0
20240718,192400,380829540,7250,7250,7250,7250,0
20240718,192300,380829540,7250,7250,7250,7250,0
20240718,192200,380829540,7250,7250,7250,7250,0
20240718,192100,380829540,7250,7250,7250,7250,0
20240718,192000,380829540,7250,7250,7250,7250,0
20240718,191900,380829540,7250,7250,7250,7250,0
20240718,191800,380829540,7250,7250,7250,7250,0
20240718,191700,380829540,7250,7250,7250,7250,0
20240718,191600,380829540,7250,7250,7250,7250,0
20240718,191500,380829540,7250,7250,7250,7250,0
20240718,191400,380829540,7250,7250,7250,7250,0
20240718,191300,380829540,7250,7250,7250,7250,0
20240718,191200,380829540,7250,7250,7250,7250,0
20240718,191100,380829540,7250,7250,7250,7250,0
20240718,191000,380829540,7250,7250,7250,7250,0
20240718,190900,380829540,7250,7250,7250,7250,0
20240718,190800,380829540,7250,7250,7250,7250,0
20240718,190700,380829540,7250,7250,7250,7250,0
20240718,190600,380829540,7250,7250,7250,7250,0
20240718,190500,380829540,7250,7250,7250,7250,0
20240718,190400,380829540,7250,7250,7250,7250,0
20240718,190300,380829540,7250,7250,7250,7250,0
20240718,190200,380829540,7250,7250,7250,7250,0
20240718,190100,380829540,7250,7250,7250,7250,0
20240718,190000,380829540,7250,7250,7250,7250,0
20240718,185900,380829540,7250,7250,7250,7250,0
20240718,185800,380829540,7250,7250,7250,7250,0
20240718,185700,380829540,7250,7250,7250,7250,820
20240718,185600,380829540,7250,7250,7250,7250,0
20240718,185500,380829540,7250,7250,7250,7250,0
20240718,185400,380829540,7250,7250,7250,7250,0
20240718,185300,380829540,7250,7250,7250,7250,0
20240718,185200,380829540,7250,7250,7250,7250,0
20240718,185100,380829540,7250,7250,7250,7250,0
20240718,185000,380829540,7250,7250,7250,7250,0
20240718,184900,380829540,7250,7250,7250,7250,0
20240718,184800,380829540,7250,7250,7250,7250,0
20240718,184700,380829540,7250,7250,7250,7250,0
20240718,184600,380829540,7250,7250,7250,7250,0
20240718,184500,380829540,7250,7250,7250,7250,0
20240718,184400,380829540,7250,7250,7250,7250,0
20240718,184300,380829540,7250,7250,7250,7250,0
20240718,184200,380829540,7250,7250,7250,7250,0
20240718,184100,380829540,7250,7250,7250,7250,0
20240718,184000,380829540,7250,7250,7250,7250,0
20240718,183900,380829540,7250,7250,7250,7250,0
20240718,183800,380829540,7250,7250,7250,7250,0
20240718,183700,380829540,7250,7250,7250,7250,0
20240718,183600,380829540,7250,7250,7250,7250,0
20240718,183500,380829540,7250,7250,7250,7250,0
20240718,183400,380829540,7250,7250,7250,7250,0
20240718,183300,380829540,7250,7250,7250,7250,0
20240718,183200,380829540,7250,7250,7250,7250,0
20240718,183100,380829540,7250,7250,7250,7250,0
20240718,183000,380829540,7250,7250,7250,7250,0
20240718,182900,380829540,7250,7250,7250,7250,0
20240718,182800,380829540,7250,7250,7250,7250,0
20240718,182700,380829540,7250,7250,7250,7250,820
20240718,182600,380829540,7250,7250,7250,7250,0
20240718,182500,380829540,7250,7250,7250,7250,0
20240718,182400,380829540,7250,7250,7250,7250,0
20240718,182300,380829540,7250,7250,7250,7250,0
20240718,182200,380829540,7250,7250,7250,7250,0
20240718,182100,380829540,7250,7250,7250,7250,0
20240718,182000,380829540,7250,7250,7250,7250,0
20240718,181900,380829540,7250,7250,7250,7250,0
20240718,181800,380829540,7250,7250,7250,7250,0
20240718,181700,380829540,7250,7250,7250,7250,0
20240718,181600,380829540,7250,7250,7250,7250,0
20240718,181500,380829540,7250,7250,7250,7250,0
20240718,181400,380829540,7250,7250,7250,7250,0
20240718,181300,380829540,7250,7250,7250,7250,0
20240718,181200,380829540,7250,7250,7250,7250,0
20240718,181100,380829540,7250,7250,7250,7250,0
20240718,181000,380829540,7250,7250,7250,7250,0
20240718,180900,380829540,7250,7250,7250,7250,0
20240718,180800,380829540,7250,7250,7250,7250,0
20240718,180700,380829540,7250,7250,7250,7250,0
20240718,180600,380829540,7250,7250,7250,7250,0
20240718,180500,380829540,7250,7250,7250,7250,0
20240718,180400,380829540,7250,7250,7250,7250,0
20240718,180300,380829540,7250,7250,7250,7250,0
20240718,180200,380829540,7250,7250,7250,7250,0
20240718,180100,380829540,7250,7250,7250,7250,0
20240718,180000,380829540,7250,7250,7250,7250,0
20240718,175900,380829540,7250,7250,7250,7250,0
20240718,175800,380829540,7250,7250,7250,7250,0
20240718,175700,380829540,7250,7250,7250,7250,820
20240718,175600,380829540,7250,7250,7250,7250,0
20240718,175500,380829540,7250,7250,7250,7250,0
20240718,175400,380829540,7250,7250,7250,7250,0
20240718,175300,380829540,7250,7250,7250,7250,0
20240718,175200,380829540,7250,7250,7250,7250,0
20240718,175100,380829540,7250,7250,7250,7250,0
20240718,175000,380829540,7250,7250,7250,7250,0
20240718,174900,380829540,7250,7250,7250,7250,0
20240718,174800,380829540,7250,7250,7250,7250,0
20240718,174700,380829540,7250,7250,7250,7250,0
20240718,174600,380829540,7250,7250,7250,7250,0
20240718,174500,380829540,7250,7250,7250,7250,0
20240718,174400,380829540,7250,7250,7250,7250,0
20240718,174300,380829540,7250,7250,7250,7250,0
20240718,174200,380829540,7250,7250,7250,7250,0
20240718,174100,380829540,7250,7250,7250,7250,0
20240718,174000,380829540,7250,7250,7250,7250,0
20240718,173900,380829540,7250,7250,7250,7250,0
20240718,173800,380829540,7250,7250,7250,7250,0
20240718,173700,380829540,7250,7250,7250,7250,0
20240718,173600,380829540,7250,7250,7250,7250,0
20240718,173500,380829540,7250,7250,7250,7250,0
20240718,173400,380829540,7250,7250,7250,7250,0
20240718,173300,380829540,7250,7250,7250,7250,0
20240718,173200,380829540,7250,7250,7250,7250,0
20240718,173100,380829540,7250,7250,7250,7250,0
20240718,173000,380829540,7250,7250,7250,7250,0
20240718,172900,380829540,7250,7250,7250,7250,0
20240718,172800,380829540,7250,7250,7250,7250,0
20240718,172700,380829540,7250,7250,7250,7250,820
20240718,172600,380829540,7250,7250,7250,7250,0
20240718,172500,380829540,7250,7250,7250,7250,0
20240718,172400,380829540,7250,7250,7250,7250,0
20240718,172300,380829540,7250,7250,7250,7250,0
20240718,172200,380829540,7250,7250,7250,7250,0
20240718,172100,380829540,7250,7250,7250,7250,0
20240718,172000,380829540,7250,7250,7250,7250,0
20240718,171900,380829540,7250,7250,7250,7250,0
20240718,171800,380829540,7250,7250,7250,7250,0
20240718,171700,380829540,7250,7250,7250,7250,0
20240718,171600,380829540,7250,7250,7250,7250,0
20240718,171500,380829540,7250,7250,7250,7250,0
20240718,171400,380829540,7250,7250,7250,7250,0
20240718,171300,380829540,7250,7250,7250,7250,0
20240718,171200,380829540,7250,7250,7250,7250,0
20240718,171100,380829540,7250,7250,7250,7250,0
20240718,171000,380829540,7250,7250,7250,7250,0
20240718,170900,380829540,7250,7250,7250,7250,0
20240718,170800,380829540,7250,7250,7250,7250,0
20240718,170700,380829540,7250,7250,7250,7250,0
20240718,170600,380829540,7250,7250,7250,7250,0
20240718,170500,380829540,7250,7250,7250,7250,0
20240718,170400,380829540,7250,7250,7250,7250,0
20240718,170300,380829540,7250,7250,7250,7250,0
20240718,170200,380829540,7250,7250,7250,7250,0
20240718,170100,380829540,7250,7250,7250,7250,0
20240718,170000,380829540,7250,7250,7250,7250,0
20240718,165900,380829540,7250,7250,7250,7250,0
20240718,165800,380829540,7250,7250,7250,7250,0
20240718,165700,380829540,7250,7250,7250,7250,820
20240718,165600,380829540,7250,7250,7250,7250,0
20240718,165500,380829540,7250,7250,7250,7250,0
20240718,165400,380829540,7250,7250,7250,7250,0
20240718,165300,380829540,7250,7250,7250,7250,0
20240718,165200,380829540,7250,7250,7250,7250,0
20240718,165100,380829540,7250,7250,7250,7250,0
20240718,165000,380829540,7250,7250,7250,7250,0
20240718,164900,380829540,7250,7250,7250,7250,0
20240718,164800,380829540,7250,7250,7250,7250,0
20240718,164700,380829540,7250,7250,7250,7250,0
20240718,164600,380829540,7250,7250,7250,7250,0
20240718,164500,380829540,7250,7250,7250,7250,0
20240718,164400,380829540,7250,7250,7250,7250,0
20240718,164300,380829540,7250,7250,7250,7250,0
20240718,164200,380829540,7250,7250,7250,7250,0
20240718,164100,380829540,7250,7250,7250,7250,0
20240718,164000,380829540,7250,7250,7250,7250,0
20240718,163900,380829540,7250,7250,7250,7250,0
20240718,163800,380829540,7250,7250,7250,7250,0
20240718,163700,380829540,7250,7250,7250,7250,0
20240718,163600,380829540,7250,7250,7250,7250,0
20240718,163500,380829540,7250,7250,7250,7250,0
20240718,163400,380829540,7250,7250,7250,7250,0
20240718,163300,380829540,7250,7250,7250,7250,0
20240718,163200,380829540,7250,7250,7250,7250,0
20240718,163100,380829540,7250,7250,7250,7250,0
20240718,163000,380829540,7250,7250,7250,7250,0
20240718,162900,380829540,7250,7250,7250,7250,0
20240718,162800,380829540,7250,7250,7250,7250,0
20240718,162700,380829540,7250,7250,7250,7250,820
20240718,162600,380829540,7250,7250,7250,7250,0
20240718,162500,380829540,7250,7250,7250,7250,0
20240718,162400,380829540,7250,7250,7250,7250,0
20240718,162300,380829540,7250,7250,7250,7250,0
20240718,162200,380829540,7250,7250,7250,7250,0
20240718,162100,380829540,7250,7250,7250,7250,0
20240718,162000,380829540,7250,7250,7250,7250,0
20240718,161900,380829540,7250,7250,7250,7250,0
20240718,161800,380829540,7250,7250,7250,7250,0
20240718,161700,380829540,7250,7250,7250,7250,0
20240718,161600,380829540,7250,7250,7250,7250,0
20240718,161500,380829540,7250,7250,7250,7250,0
20240718,161400,380829540,7250,7250,7250,7250,0
20240718,161300,380829540,7250,7250,7250,7250,0
20240718,161200,380829540,7250,7250,7250,7250,0
20240718,161100,380829540,7250,7250,7250,7250,0
20240718,161000,380829540,7250,7250,7250,7250,0
20240718,160900,380829540,7250,7250,7250,7250,0
20240718,160800,380829540,7250,7250,7250,7250,0
20240718,160700,380829540,7250,7250,7250,7250,0
20240718,160600,380829540,7250,7250,7250,7250,0
20240718,160500,380829540,7250,7250,7250,7250,0
20240718,160400,380829540,7250,7250,7250,7250,0
20240718,160300,380829540,7250,7250,7250,7250,0
20240718,160200,380829540,7250,7250,7250,7250,0
20240718,160100,380829540,7250,7250,7250,7250,0
20240718,160000,380829540,7250,7250,7250,7250,0
20240718,155900,380829540,7250,7250,7250,7250,0
20240718,155800,380829540,7250,7250,7250,7250,0
20240718,155700,380829540,7250,7250,7250,7250,820
20240718,155600,380829540,7250,7250,7250,7250,0
20240718,155500,380829540,7250,7250,7250,7250,0
20240718,155400,380829540,7250,7250,7250,7250,0
20240718,155300,380829540,7250,7250,7250,7250,0
20240718,155200,380829540,7250,7250,7250,7250,0
20240718,155100,380829540,7250,7250,7250,7250,0
20240718,155000,380829540,7250,7250,7250,7250,0
20240718,154900,380829540,7250,7250,7250,7250,0
20240718,154800,380829540,7250,7250,7250,7250,0
20240718,154700,380829540,7250,7250,7250,7250,0
20240718,154600,380829540,7250,7250,7250,7250,0
20240718,154500,380829540,7250,7250,7250,7250,0
20240718,154400,380829540,7250,7250,7250,7250,0
20240718,154300,380829540,7250,7250,7250,7250,0
20240718,154200,380829540,7250,7250,7250,7250,0
20240718,154100,380829540,7250,7250,7250,7250,0
20240718,154000,380829540,7250,7250,7250,7250,0
20240718,153900,380829540,7250,7250,7250,7250,0
20240718,153800,380829540,7250,7250,7250,7250,0
20240718,153700,380829540,7250,7250,7250,7250,0
20240718,153600,380829540,7250,7250,7250,7250,0
20240718,153500,380829540,7250,7250,7250,7250,0
20240718,153400,380829540,7250,7250,7250,7250,0
20240718,153300,380829540,7250,7250,7250,7250,0
20240718,153200,380829540,7250,7250,7250,7250,0
20240718,153100,380829540,7250,7250,7250,7250,0
20240718,153000,380829540,7250,7250,7250,7250,820
20240718,152900,374884540,7250,7250,7250,7250,0
20240718,152800,374884540,7250,7250,7250,7250,0
20240718,152700,374884540,7250,7250,7250,7250,0
20240718,152600,374884540,7250,7250,7250,7250,0
20240718,152500,374884540,7250,7250,7250,7250,0
20240718,152400,374884540,7250,7250,7250,7250,0
20240718,152300,374884540,7250,7250,7250,7250,0
20240718,152200,374884540,7250,7250,7250,7250,0
20240718,152100,374884540,7250,7250,7250,7250,0
20240718,152000,374884540,7250,7250,7250,7250,0
20240718,151900,374884540,7250,7250,7250,7250,1
20240718,151800,374877290,7230,7230,7230,7230,0
20240718,151700,374877290,7230,7230,7230,7230,6
20240718,151600,374833910,7250,7250,7250,7250,1
20240718,151500,374826660,7230,7230,7230,7230,0
20240718,151400,374826660,7230,7230,7230,7230,808
20240718,151300,368984820,7230,7250,7250,7230,501
20240718,151200,365362570,7230,7250,7250,7230,143
20240718,151100,364328660,7240,7240,7240,7240,220
20240718,151000,362735860,7240,7250,7250,7240,201
20240718,150900,361280610,7240,7240,7240,7240,600
20240718,150800,356936610,7240,7240,7240,7240,672
20240718,150700,352071330,7250,7250,7250,7250,27
20240718,150600,351875580,7270,7270,7270,7270,0
20240718,150500,351875580,7270,7270,7270,7270,0
20240718,150400,351875580,7270,7270,7270,7270,0
20240718,150300,351875580,7270,7270,7270,7270,0
20240718,150200,351875580,7270,7270,7270,7270,0
20240718,150100,351875580,7270,7270,7270,7270,3
20240718,150000,351853770,7270,7270,7270,7270,0
20240718,145900,351853770,7270,7270,7270,7270,0
20240718,145800,351853770,7270,7270,7270,7270,0
20240718,145700,351853770,7270,7270,7270,7270,0
20240718,145600,351853770,7270,7270,7270,7270,1
20240718,145500,351846500,7270,7270,7270,7270,0
20240718,145400,351846500,7270,7270,7270,7270,0
20240718,145300,351846500,7270,7270,7270,7270,0
20240718,145200,351846500,7270,7270,7270,7270,0
20240718,145100,351846500,7270,7270,7270,7270,0
20240718,145000,351846500,7270,7250,7270,7250,150
20240718,144900,350758980,7250,7240,7250,7240,22
20240718,144800,350599680,7250,7250,7250,7250,0
20240718,144700,350599680,7250,7250,7250,7250,0
20240718,144600,350599680,7250,7250,7250,7250,0
20240718,144500,350599680,7250,7250,7250,7250,0
20240718,144400,350599680,7250,7250,7250,7250,1
20240718,144300,350592430,7250,7250,7250,7250,1
20240718,144200,350585180,7240,7240,7240,7240,0
20240718,144100,350585180,7240,7240,7240,7240,0
20240718,144000,350585180,7240,7240,7240,7240,65
20240718,143900,350114580,7240,7240,7240,7240,100
20240718,143800,349390580,7240,7240,7240,7230,242
20240718,143700,347639320,7250,7250,7250,7250,1
20240718,143600,347632070,7240,7250,7250,7240,40
20240718,143500,347342170,7250,7250,7250,7250,0
20240718,143400,347342170,7250,7250,7250,7250,1
20240718,143300,347334920,7230,7240,7250,7230,365
20240718,143200,344695910,7250,7240,7250,7240,33
20240718,143100,344456980,7240,7240,7240,7240,77
20240718,143000,343899500,7240,7240,7240,7240,1
20240718,142900,343892260,7240,7230,7240,7230,274
20240718,142800,341911230,7240,7240,7240,7240,0
20240718,142700,341911230,7240,7240,7240,7240,0
20240718,142600,341911230,7240,7240,7240,7240,0
20240718,142500,341911230,7240,7240,7240,7240,0
20240718,142400,341911230,7240,7240,7240,7240,0
20240718,142300,341911230,7240,7240,7240,7240,0
20240718,142200,341911230,7240,7240,7240,7240,0
20240718,142100,341911230,7240,7240,7240,7240,0
20240718,142000,341911230,7240,7240,7240,7240,0
20240718,141900,341911230,7240,7240,7240,7240,1
20240718,141800,341903990,7230,7230,7230,7230,0
20240718,141700,341903990,7230,7230,7230,7230,0
20240718,141600,341903990,7230,7230,7230,7230,8
20240718,141500,341846150,7240,7240,7240,7240,0
20240718,141400,341846150,7240,7240,7240,7240,0
20240718,141300,341846150,7240,7240,7240,7240,0
20240718,141200,341846150,7240,7240,7240,7240,0
20240718,141100,341846150,7240,7240,7240,7240,0
20240718,141000,341846150,7240,7240,7240,7240,0
20240718,140900,341846150,7240,7240,7240,7240,0
20240718,140800,341846150,7240,7230,7240,7220,1269
20240718,140700,332678970,7240,7240,7240,7240,0
20240718,140600,332678970,7240,7240,7240,7240,0
20240718,140500,332678970,7240,7240,7240,7240,0
20240718,140400,332678970,7240,7240,7240,7240,7
20240718,140300,332628290,7240,7240,7240,7240,0
20240718,140200,332628290,7240,7240,7240,7240,0
20240718,140100,332628290,7240,7240,7240,7240,0
20240718,140000,332628290,7240,7240,7240,7240,0
20240718,135900,332628290,7240,7240,7240,7240,11
20240718,135800,332548650,7240,7240,7240,7230,257
20240718,135700,330690520,7230,7230,7230,7230,14
20240718,135600,330589300,7240,7240,7240,7240,0
20240718,135500,330589300,7240,7230,7240,7230,183
20240718,135400,329266200,7240,7230,7240,7230,467
20240718,135300,325889780,7230,7230,7230,7230,0
20240718,135200,325889780,7230,7230,7230,7230,100
20240718,135100,325166780,7230,7230,7230,7230,0
20240718,135000,325166780,7230,7230,7230,7220,1088
20240718,134900,317311070,7230,7230,7230,7230,0
20240718,134800,317311070,7230,7230,7230,7230,1
20240718,134700,317303840,7230,7230,7230,7230,278
20240718,134600,315293900,7230,7230,7230,7230,566
20240718,134500,311201720,7240,7240,7240,7240,1
20240718,134400,311194480,7230,7230,7230,7230,41
20240718,134300,310898050,7250,7250,7250,7250,0
20240718,134200,310898050,7250,7250,7250,7250,6
20240718,134100,310854550,7250,7250,7250,7250,0
20240718,134000,310854550,7250,7240,7250,7220,686
20240718,133900,305894700,7250,7250,7250,7250,0
20240718,133800,305894700,7250,7250,7250,7250,0
20240718,133700,305894700,7250,7250,7250,7250,0
20240718,133600,305894700,7250,7250,7250,7250,0
20240718,133500,305894700,7250,7250,7250,7250,0
20240718,133400,305894700,7250,7250,7250,7250,0
20240718,133300,305894700,7250,7250,7250,7250,0
20240718,133200,305894700,7250,7240,7250,7240,2
20240718,133100,305880210,7250,7250,7250,7250,0
20240718,133000,305880210,7250,7250,7250,7250,0
20240718,132900,305880210,7250,7250,7250,7250,0
20240718,132800,305880210,7250,7250,7250,7250,0
20240718,132700,305880210,7250,7250,7250,7250,53
20240718,132600,305495960,7260,7260,7260,7260,0
20240718,132500,305495960,7260,7260,7260,7260,0
20240718,132400,305495960,7260,7260,7260,7260,0
20240718,132300,305495960,7260,7260,7260,7260,0
20240718,132200,305495960,7260,7260,7260,7260,554
20240718,132100,301473920,7260,7250,7260,7230,596
20240718,132000,297164280,7260,7260,7260,7260,5
20240718,131900,297127980,7260,7260,7260,7260,10
20240718,131800,297055380,7250,7250,7250,7250,192
20240718,131700,295663380,7250,7250,7250,7250,0
20240718,131600,295663380,7250,7250,7250,7250,18
20240718,131500,295532880,7260,7260,7260,7260,0
20240718,131400,295532880,7260,7260,7260,7260,0
20240718,131300,295532880,7260,7260,7260,7260,0
20240718,131200,295532880,7260,7260,7260,7260,0
20240718,131100,295532880,7260,7260,7260,7260,4
20240718,131000,295503840,7260,7260,7260,7260,0
20240718,130900,295503840,7260,7260,7260,7260,0
20240718,130800,295503840,7260,7260,7260,7260,0
20240718,130700,295503840,7260,7250,7260,7250,566
20240718,130600,291400330,7250,7250,7250,7250,0
20240718,130500,291400330,7250,7250,7250,7250,40
20240718,130400,291110330,7250,7250,7250,7230,2658
20240718,130300,271887820,7250,7250,7250,7250,80
20240718,130200,271307820,7250,7250,7250,7250,0
20240718,130100,271307820,7250,7250,7250,7250,0
20240718,130000,271307820,7250,7250,7250,7250,0
20240718,125900,271307820,7250,7250,7250,7250,51
20240718,125800,270938070,7240,7240,7240,7240,112
20240718,125700,270127190,7240,7240,7240,7240,201
20240718,125600,268671950,7250,7250,7250,7250,0
20240718,125500,268671950,7250,7250,7250,7240,279
20240718,125400,266651800,7250,7250,7250,7250,600
20240718,125300,262301800,7250,7260,7260,7250,100
20240718,125200,261576540,7270,7270,7270,7270,0
20240718,125100,261576540,7270,7270,7270,7270,0
20240718,125000,261576540,7270,7270,7270,7270,9
20240718,124900,261511110,7270,7270,7270,7270,10
20240718,124800,261438410,7270,7270,7270,7270,0
20240718,124700,261438410,7270,7270,7270,7270,1
20240718,124600,261431140,7270,7270,7270,7270,0
20240718,124500,261431140,7270,7270,7270,7270,10
20240718,124400,261358440,7270,7270,7270,7270,5
20240718,124300,261322090,7270,7270,7270,7270,0
20240718,124200,261322090,7270,7270,7270,7270,17
20240718,124100,261198500,7270,7270,7270,7270,1
20240718,124000,261191230,7250,7250,7250,7250,10
20240718,123900,261118730,7270,7270,7270,7270,0
20240718,123800,261118730,7270,7270,7270,7270,1
20240718,123700,261111460,7240,7240,7240,7240,0
20240718,123600,261111460,7240,7240,7240,7240,0
20240718,123500,261111460,7240,7250,7250,7240,200
20240718,123400,259663280,7270,7270,7270,7270,1
20240718,123300,259656010,7240,7240,7240,7240,219
20240718,123200,258070450,7280,7280,7310,7240,15531
20240718,123100,145385550,7310,7310,7310,7310,0
20240718,123000,145385550,7310,7310,7310,7310,0
20240718,122900,145385550,7310,7310,7310,7310,0
20240718,122800,145385550,7310,7310,7310,7310,0
20240718,122700,145385550,7310,7310,7310,7310,0
20240718,122600,145385550,7310,7300,7310,7300,685
20240718,122500,140385040,7300,7300,7300,7300,4
20240718,122400,140355840,7300,7300,7300,7300,0
20240718,122300,140355840,7300,7300,7300,7300,1
20240718,122200,140348540,7290,7290,7290,7290,0
20240718,122100,140348540,7290,7290,7290,7290,306
20240718,122000,138117800,7290,7290,7290,7290,0
20240718,121900,138117800,7290,7290,7290,7290,1
20240718,121800,138110510,7300,7300,7300,7300,1
20240718,121700,138103210,7280,7280,7280,7280,1
20240718,121600,138095930,7290,7290,7290,7290,0
20240718,121500,138095930,7290,7290,7290,7290,0
20240718,121400,138095930,7290,7290,7290,7290,0
20240718,121300,138095930,7290,7290,7290,7290,0
20240718,121200,138095930,7290,7290,7290,7290,0
20240718,121100,138095930,7290,7290,7290,7290,0
20240718,121000,138095930,7290,7300,7300,7290,6
20240718,120900,138052140,7300,7300,7300,7300,0
20240718,120800,138052140,7300,7300,7300,7300,0
20240718,120700,138052140,7300,7280,7300,7280,37
20240718,120600,137782640,7290,7290,7290,7290,0
20240718,120500,137782640,7290,7300,7300,7290,12
20240718,120400,137695100,7300,7300,7300,7300,0
20240718,120300,137695100,7300,7300,7300,7300,0
20240718,120200,137695100,7300,7300,7300,7300,0
20240718,120100,137695100,7300,7300,7300,7300,0
20240718,120000,137695100,7300,7300,7300,7300,0
20240718,115900,137695100,7300,7300,7300,7300,0
20240718,115800,137695100,7300,7300,7300,7300,15
20240718,115700,137585600,7280,7290,7300,7280,944
20240718,115600,130713160,7290,7290,7290,7290,0
20240718,115500,130713160,7290,7290,7290,7290,10
20240718,115400,130640260,7320,7320,7320,7320,0
20240718,115300,130640260,7320,7320,7320,7320,0
20240718,115200,130640260,7320,7320,7320,7320,0
20240718,115100,130640260,7320,7320,7320,7320,0
20240718,115000,130640260,7320,7320,7320,7320,0
20240718,114900,130640260,7320,7320,7320,7320,0
20240718,114800,130640260,7320,7320,7320,7320,0
20240718,114700,130640260,7320,7320,7320,7320,0
20240718,114600,130640260,7320,7320,7320,7320,0
20240718,114500,130640260,7320,7320,7320,7320,0
20240718,114400,130640260,7320,7320,7320,7320,0
20240718,114300,130640260,7320,7320,7320,7320,0
20240718,114200,130640260,7320,7320,7320,7320,0
20240718,114100,130640260,7320,7320,7320,7320,0
20240718,114000,130640260,7320,7320,7320,7320,0
20240718,113900,130640260,7320,7320,7320,7320,0
20240718,113800,130640260,7320,7320,7320,7320,0
20240718,113700,130640260,7320,7320,7320,7320,0
20240718,113600,130640260,7320,7320,7320,7320,0
20240718,113500,130640260,7320,7280,7320,7280,76
20240718,113400,130086940,7290,7290,7290,7290,21
20240718,113300,129933850,7320,7320,7320,7320,0
20240718,113200,129933850,7320,7320,7320,7320,0
20240718,113100,129933850,7320,7320,7320,7320,0
20240718,113000,129933850,7320,7310,7330,7310,669
20240718,112900,125036830,7310,7310,7310,7310,0
20240718,112800,125036830,7310,7310,7310,7310,0
20240718,112700,125036830,7310,7310,7310,7310,0
20240718,112600,125036830,7310,7310,7310,7310,0
20240718,112500,125036830,7310,7310,7310,7310,0
20240718,112400,125036830,7310,7310,7310,7310,0
20240718,112300,125036830,7310,7310,7310,7310,0
20240718,112200,125036830,7310,7310,7310,7310,0
20240718,112100,125036830,7310,7310,7310,7310,0
20240718,112000,125036830,7310,7310,7310,7310,0
20240718,111900,125036830,7310,7310,7310,7310,0
20240718,111800,125036830,7310,7300,7310,7290,366
20240718,111700,122368610,7310,7310,7310,7310,0
20240718,111600,122368610,7310,7310,7310,7310,0
20240718,111500,122368610,7310,7310,7310,7310,2
20240718,111400,122353990,7310,7310,7310,7310,0
20240718,111300,122353990,7310,7310,7310,7310,0
20240718,111200,122353990,7310,7310,7310,7310,0
20240718,111100,122353990,7310,7310,7310,7310,14
20240718,111000,122251650,7320,7320,7320,7320,0
20240718,110900,122251650,7320,7320,7320,7320,0
20240718,110800,122251650,7320,7320,7320,7320,0
20240718,110700,122251650,7320,7320,7320,7320,0
20240718,110600,122251650,7320,7320,7320,7320,0
20240718,110500,122251650,7320,7320,7320,7320,0
20240718,110400,122251650,7320,7320,7320,7320,0
20240718,110300,122251650,7320,7320,7320,7320,0
20240718,110200,122251650,7320,7320,7320,7320,0
20240718,110100,122251650,7320,7320,7320,7320,0
20240718,110000,122251650,7320,7320,7320,7320,0
20240718,105900,122251650,7320,7320,7320,7320,0
20240718,105800,122251650,7320,7320,7320,7320,0
20240718,105700,122251650,7320,7320,7320,7320,0
20240718,105600,122251650,7320,7320,7320,7320,1
20240718,105500,122244330,7290,7290,7290,7290,1
20240718,105400,122237040,7290,7290,7290,7290,0
20240718,105300,122237040,7290,7320,7320,7290,136
20240718,105200,121245570,7300,7300,7300,7300,19
20240718,105100,121106870,7320,7320,7320,7320,0
20240718,105000,121106870,7320,7320,7320,7320,0
20240718,104900,121106870,7320,7320,7320,7320,0
20240718,104800,121106870,7320,7320,7320,7320,0
20240718,104700,121106870,7320,7320,7320,7320,0
20240718,104600,121106870,7320,7320,7320,7320,0
20240718,104500,121106870,7320,7320,7320,7320,0
20240718,104400,121106870,7320,7320,7320,7320,0
20240718,104300,121106870,7320,7320,7320,7320,0
20240718,104200,121106870,7320,7320,7320,7320,0
20240718,104100,121106870,7320,7320,7320,7320,0
20240718,104000,121106870,7320,7320,7320,7320,0
20240718,103900,121106870,7320,7320,7320,7320,0
20240718,103800,121106870,7320,7320,7320,7320,0
20240718,103700,121106870,7320,7320,7320,7320,0
20240718,103600,121106870,7320,7320,7320,7320,0
20240718,103500,121106870,7320,7320,7320,7320,1
20240718,103400,121099550,7300,7300,7300,7300,0
20240718,103300,121099550,7300,7300,7300,7300,0
20240718,103200,121099550,7300,7300,7300,7300,0
20240718,103100,121099550,7300,7300,7300,7300,0
20240718,103000,121099550,7300,7320,7320,7300,3
20240718,102900,121077630,7330,7330,7330,7330,0
20240718,102800,121077630,7330,7330,7330,7330,0
20240718,102700,121077630,7330,7320,7330,7320,181
20240718,102600,119752700,7320,7320,7320,7320,0
20240718,102500,119752700,7320,7320,7320,7320,1
20240718,102400,119745380,7280,7280,7280,7280,0
20240718,102300,119745380,7280,7280,7280,7280,0
20240718,102200,119745380,7280,7320,7320,7280,5
20240718,102100,119708900,7310,7320,7320,7310,2
20240718,102000,119694270,7290,7290,7290,7290,0
20240718,101900,119694270,7290,7300,7300,7290,18
20240718,101800,119563040,7300,7300,7300,7300,1
20240718,101700,119555740,7320,7320,7320,7320,0
20240718,101600,119555740,7320,7320,7320,7320,1
20240718,101500,119548420,7300,7300,7300,7300,8
20240718,101400,119490020,7310,7320,7320,7310,6
20240718,101300,119446110,7320,7320,7320,7320,1
20240718,101200,119438790,7310,7310,7310,7310,0
20240718,101100,119438790,7310,7310,7310,7310,1
20240718,101000,119431480,7320,7320,7320,7320,0
20240718,100900,119431480,7320,7290,7320,7290,42
20240718,100800,119125010,7290,7300,7300,7290,6
20240718,100700,119081260,7320,7320,7320,7320,0
20240718,100600,119081260,7320,7320,7320,7320,0
20240718,100500,119081260,7320,7300,7320,7300,301
20240718,100400,116883940,7320,7280,7320,7280,60
20240718,100300,116446740,7320,7320,7320,7320,2
20240718,100200,116432100,7320,7320,7320,7320,3
20240718,100100,116410140,7320,7320,7320,7320,0
20240718,100000,116410140,7320,7320,7320,7320,0
20240718,095900,116410140,7320,7320,7320,7320,1
20240718,095800,116402820,7310,7310,7310,7310,51
20240718,095700,116030010,7320,7320,7320,7320,2
20240718,095600,116015370,7320,7320,7320,7320,0
20240718,095500,116015370,7320,7320,7320,7320,0
20240718,095400,116015370,7320,7300,7320,7300,12
20240718,095300,115927750,7300,7300,7300,7300,1
20240718,095200,115920450,7320,7320,7320,7320,0
20240718,095100,115920450,7320,7320,7320,7320,1
20240718,095000,115913130,7280,7280,7280,7280,1
20240718,094900,115905850,7320,7320,7320,7320,1
20240718,094800,115898530,7280,7290,7320,7280,3451
20240718,094700,90756990,7290,7290,7290,7290,0
20240718,094600,90756990,7290,7290,7290,7290,1
20240718,094500,90749700,7290,7290,7290,7290,1
20240718,094400,90742410,7320,7300,7320,7300,265
20240718,094300,88807890,7330,7330,7330,7330,1
20240718,094200,88800560,7300,7300,7300,7300,13
20240718,094100,88705660,7330,7330,7330,7330,21
20240718,094000,88551730,7330,7290,7330,7290,223
20240718,093900,86921720,7290,7290,7290,7290,10
20240718,093800,86848820,7290,7290,7290,7290,1
20240718,093700,86841530,7270,7270,7270,7270,0
20240718,093600,86841530,7270,7270,7270,7270,0
20240718,093500,86841530,7270,7270,7270,7270,41
20240718,093400,86543460,7290,7290,7290,7290,35
20240718,093300,86288310,7290,7270,7290,7270,444
20240718,093200,83060410,7270,7270,7270,7270,150
20240718,093100,81969910,7270,7270,7270,7270,9
20240718,093000,81904480,7270,7270,7270,7270,212
20240718,092900,80363240,7270,7270,7270,7270,39
20240718,092800,80079710,7260,7270,7270,7260,202
20240718,092700,78613180,7280,7280,7280,7270,540
20240718,092600,74684690,7270,7280,7280,7270,20
20240718,092500,74539280,7290,7290,7290,7290,1
20240718,092400,74531990,7290,7290,7290,7290,0
20240718,092300,74531990,7290,7290,7290,7290,0
20240718,092200,74531990,7290,7290,7290,7290,0
20240718,092100,74531990,7290,7270,7290,7270,16
20240718,092000,74415370,7270,7270,7270,7270,10
20240718,091900,74342670,7270,7290,7290,7270,50
20240718,091800,73978800,7290,7290,7290,7290,40
20240718,091700,73687200,7280,7280,7280,7280,90
20240718,091600,73032000,7260,7260,7260,7260,25
20240718,091500,72850500,7250,7250,7250,7250,0
20240718,091400,72850500,7250,7250,7250,7250,0
20240718,091300,72850500,7250,7250,7250,7250,0
20240718,091200,72850500,7250,7260,7260,7250,209
20240718,091100,71335130,7250,7300,7300,7250,987
20240718,091000,64174480,7310,7310,7310,7310,2
20240718,090900,64159860,7260,7260,7260,7260,0
20240718,090800,64159860,7260,7260,7260,7260,0
20240718,090700,64159860,7260,7290,7290,7260,136
20240718,090600,63172440,7260,7300,7300,7260,3108
20240718,090500,40547730,7300,7300,7300,7300,0
20240718,090400,40547730,7300,7310,7310,7300,200
20240718,090300,39086720,7310,7310,7310,7310,0
20240718,090200,39086720,7310,7310,7310,7310,0
20240718,090100,39086720,7310,7320,7320,7310,164
20240718,090000,37886310,7320,7270,7350,7270,5211