KissMeData/001070/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183300,8656360,6180,6180,6180,6180,82
20240718,183200,8656360,6180,6180,6180,6180,0
20240718,183100,8656360,6180,6180,6180,6180,0
20240718,183000,8656360,6180,6180,6180,6180,0
20240718,182900,8656360,6180,6180,6180,6180,0
20240718,182800,8656360,6180,6180,6180,6180,0
20240718,182700,8656360,6180,6180,6180,6180,0
20240718,182600,8656360,6180,6180,6180,6180,0
20240718,182500,8656360,6180,6180,6180,6180,0
20240718,182400,8656360,6180,6180,6180,6180,0
20240718,182300,8656360,6180,6180,6180,6180,0
20240718,182200,8656360,6180,6180,6180,6180,0
20240718,182100,8656360,6180,6180,6180,6180,0
20240718,182000,8656360,6180,6180,6180,6180,0
20240718,181900,8656360,6180,6180,6180,6180,0
20240718,181800,8656360,6180,6180,6180,6180,0
20240718,181700,8656360,6180,6180,6180,6180,0
20240718,181600,8656360,6180,6180,6180,6180,0
20240718,181500,8656360,6180,6180,6180,6180,0
20240718,181400,8656360,6180,6180,6180,6180,0
20240718,181300,8656360,6180,6180,6180,6180,0
20240718,181200,8656360,6180,6180,6180,6180,0
20240718,181100,8656360,6180,6180,6180,6180,0
20240718,181000,8656360,6180,6180,6180,6180,0
20240718,180900,8656360,6180,6180,6180,6180,0
20240718,180800,8656360,6180,6180,6180,6180,0
20240718,180700,8656360,6180,6180,6180,6180,0
20240718,180600,8656360,6180,6180,6180,6180,0
20240718,180500,8656360,6180,6180,6180,6180,0
20240718,180400,8656360,6180,6180,6180,6180,0
20240718,180300,8656360,6180,6180,6180,6180,82
20240718,180200,8656360,6180,6180,6180,6180,0
20240718,180100,8656360,6180,6180,6180,6180,0
20240718,180000,8656360,6180,6180,6180,6180,0
20240718,175900,8656360,6180,6180,6180,6180,0
20240718,175800,8656360,6180,6180,6180,6180,0
20240718,175700,8656360,6180,6180,6180,6180,0
20240718,175600,8656360,6180,6180,6180,6180,0
20240718,175500,8656360,6180,6180,6180,6180,0
20240718,175400,8656360,6180,6180,6180,6180,0
20240718,175300,8656360,6180,6180,6180,6180,0
20240718,175200,8656360,6180,6180,6180,6180,0
20240718,175100,8656360,6180,6180,6180,6180,0
20240718,175000,8656360,6180,6180,6180,6180,0
20240718,174900,8656360,6180,6180,6180,6180,0
20240718,174800,8656360,6180,6180,6180,6180,0
20240718,174700,8656360,6180,6180,6180,6180,0
20240718,174600,8656360,6180,6180,6180,6180,0
20240718,174500,8656360,6180,6180,6180,6180,0
20240718,174400,8656360,6180,6180,6180,6180,0
20240718,174300,8656360,6180,6180,6180,6180,0
20240718,174200,8656360,6180,6180,6180,6180,0
20240718,174100,8656360,6180,6180,6180,6180,0
20240718,174000,8656360,6180,6180,6180,6180,0
20240718,173900,8656360,6180,6180,6180,6180,0
20240718,173800,8656360,6180,6180,6180,6180,0
20240718,173700,8656360,6180,6180,6180,6180,0
20240718,173600,8656360,6180,6180,6180,6180,0
20240718,173500,8656360,6180,6180,6180,6180,0
20240718,173400,8656360,6180,6180,6180,6180,0
20240718,173300,8656360,6180,6180,6180,6180,82
20240718,173200,8656360,6180,6180,6180,6180,0
20240718,173100,8656360,6180,6180,6180,6180,0
20240718,173000,8656360,6180,6180,6180,6180,0
20240718,172900,8656360,6180,6180,6180,6180,0
20240718,172800,8656360,6180,6180,6180,6180,0
20240718,172700,8656360,6180,6180,6180,6180,0
20240718,172600,8656360,6180,6180,6180,6180,0
20240718,172500,8656360,6180,6180,6180,6180,0
20240718,172400,8656360,6180,6180,6180,6180,0
20240718,172300,8656360,6180,6180,6180,6180,0
20240718,172200,8656360,6180,6180,6180,6180,0
20240718,172100,8656360,6180,6180,6180,6180,0
20240718,172000,8656360,6180,6180,6180,6180,0
20240718,171900,8656360,6180,6180,6180,6180,0
20240718,171800,8656360,6180,6180,6180,6180,0
20240718,171700,8656360,6180,6180,6180,6180,0
20240718,171600,8656360,6180,6180,6180,6180,0
20240718,171500,8656360,6180,6180,6180,6180,0
20240718,171400,8656360,6180,6180,6180,6180,0
20240718,171300,8656360,6180,6180,6180,6180,0
20240718,171200,8656360,6180,6180,6180,6180,0
20240718,171100,8656360,6180,6180,6180,6180,0
20240718,171000,8656360,6180,6180,6180,6180,0
20240718,170900,8656360,6180,6180,6180,6180,0
20240718,170800,8656360,6180,6180,6180,6180,0
20240718,170700,8656360,6180,6180,6180,6180,0
20240718,170600,8656360,6180,6180,6180,6180,0
20240718,170500,8656360,6180,6180,6180,6180,0
20240718,170400,8656360,6180,6180,6180,6180,0
20240718,170300,8656360,6180,6180,6180,6180,82
20240718,170200,8656360,6180,6180,6180,6180,0
20240718,170100,8656360,6180,6180,6180,6180,0
20240718,170000,8656360,6180,6180,6180,6180,0
20240718,165900,8656360,6180,6180,6180,6180,0
20240718,165800,8656360,6180,6180,6180,6180,0
20240718,165700,8656360,6180,6180,6180,6180,0
20240718,165600,8656360,6180,6180,6180,6180,0
20240718,165500,8656360,6180,6180,6180,6180,0
20240718,165400,8656360,6180,6180,6180,6180,0
20240718,165300,8656360,6180,6180,6180,6180,0
20240718,165200,8656360,6180,6180,6180,6180,0
20240718,165100,8656360,6180,6180,6180,6180,0
20240718,165000,8656360,6180,6180,6180,6180,0
20240718,164900,8656360,6180,6180,6180,6180,0
20240718,164800,8656360,6180,6180,6180,6180,0
20240718,164700,8656360,6180,6180,6180,6180,0
20240718,164600,8656360,6180,6180,6180,6180,0
20240718,164500,8656360,6180,6180,6180,6180,0
20240718,164400,8656360,6180,6180,6180,6180,0
20240718,164300,8656360,6180,6180,6180,6180,0
20240718,164200,8656360,6180,6180,6180,6180,0
20240718,164100,8656360,6180,6180,6180,6180,0
20240718,164000,8656360,6180,6180,6180,6180,0
20240718,163900,8656360,6180,6180,6180,6180,0
20240718,163800,8656360,6180,6180,6180,6180,0
20240718,163700,8656360,6180,6180,6180,6180,0
20240718,163600,8656360,6180,6180,6180,6180,0
20240718,163500,8656360,6180,6180,6180,6180,0
20240718,163400,8656360,6180,6180,6180,6180,0
20240718,163300,8656360,6180,6180,6180,6180,82
20240718,163200,8656360,6180,6180,6180,6180,0
20240718,163100,8656360,6180,6180,6180,6180,0
20240718,163000,8656360,6180,6180,6180,6180,0
20240718,162900,8656360,6180,6180,6180,6180,0
20240718,162800,8656360,6180,6180,6180,6180,0
20240718,162700,8656360,6180,6180,6180,6180,0
20240718,162600,8656360,6180,6180,6180,6180,0
20240718,162500,8656360,6180,6180,6180,6180,0
20240718,162400,8656360,6180,6180,6180,6180,0
20240718,162300,8656360,6180,6180,6180,6180,0
20240718,162200,8656360,6180,6180,6180,6180,0
20240718,162100,8656360,6180,6180,6180,6180,0
20240718,162000,8656360,6180,6180,6180,6180,0
20240718,161900,8656360,6180,6180,6180,6180,0
20240718,161800,8656360,6180,6180,6180,6180,0
20240718,161700,8656360,6180,6180,6180,6180,0
20240718,161600,8656360,6180,6180,6180,6180,0
20240718,161500,8656360,6180,6180,6180,6180,0
20240718,161400,8656360,6180,6180,6180,6180,0
20240718,161300,8656360,6180,6180,6180,6180,0
20240718,161200,8656360,6180,6180,6180,6180,0
20240718,161100,8656360,6180,6180,6180,6180,0
20240718,161000,8656360,6180,6180,6180,6180,0
20240718,160900,8656360,6180,6180,6180,6180,0
20240718,160800,8656360,6180,6180,6180,6180,0
20240718,160700,8656360,6180,6180,6180,6180,0
20240718,160600,8656360,6180,6180,6180,6180,0
20240718,160500,8656360,6180,6180,6180,6180,0
20240718,160400,8656360,6180,6180,6180,6180,0
20240718,160300,8656360,6180,6180,6180,6180,82
20240718,160200,8656360,6180,6180,6180,6180,0
20240718,160100,8656360,6180,6180,6180,6180,0
20240718,160000,8656360,6180,6180,6180,6180,0
20240718,155900,8656360,6180,6180,6180,6180,0
20240718,155800,8656360,6180,6180,6180,6180,0
20240718,155700,8656360,6180,6180,6180,6180,0
20240718,155600,8656360,6180,6180,6180,6180,0
20240718,155500,8656360,6180,6180,6180,6180,0
20240718,155400,8656360,6180,6180,6180,6180,0
20240718,155300,8656360,6180,6180,6180,6180,0
20240718,155200,8656360,6180,6180,6180,6180,0
20240718,155100,8656360,6180,6180,6180,6180,0
20240718,155000,8656360,6180,6180,6180,6180,0
20240718,154900,8656360,6180,6180,6180,6180,0
20240718,154800,8656360,6180,6180,6180,6180,0
20240718,154700,8656360,6180,6180,6180,6180,0
20240718,154600,8656360,6180,6180,6180,6180,0
20240718,154500,8656360,6180,6180,6180,6180,0
20240718,154400,8656360,6180,6180,6180,6180,0
20240718,154300,8656360,6180,6180,6180,6180,0
20240718,154200,8656360,6180,6180,6180,6180,0
20240718,154100,8656360,6180,6180,6180,6180,0
20240718,154000,8656360,6180,6180,6180,6180,0
20240718,153900,8656360,6180,6180,6180,6180,0
20240718,153800,8656360,6180,6180,6180,6180,0
20240718,153700,8656360,6180,6180,6180,6180,0
20240718,153600,8656360,6180,6180,6180,6180,0
20240718,153500,8656360,6180,6180,6180,6180,0
20240718,153400,8656360,6180,6180,6180,6180,0
20240718,153300,8656360,6180,6180,6180,6180,82
20240718,153200,8656360,6180,6180,6180,6180,0
20240718,153100,8656360,6180,6180,6180,6180,0
20240718,153000,8656360,6180,6180,6180,6180,82
20240718,152900,8149600,6150,6150,6150,6150,0
20240718,152800,8149600,6150,6150,6150,6150,0
20240718,152700,8149600,6150,6150,6150,6150,0
20240718,152600,8149600,6150,6150,6150,6150,0
20240718,152500,8149600,6150,6150,6150,6150,0
20240718,152400,8149600,6150,6150,6150,6150,0
20240718,152300,8149600,6150,6150,6150,6150,0
20240718,152200,8149600,6150,6150,6150,6150,0
20240718,152100,8149600,6150,6150,6150,6150,0
20240718,152000,8149600,6150,6150,6150,6150,0
20240718,151900,8149600,6150,6130,6150,6130,2
20240718,151800,8137320,6150,6150,6150,6150,0
20240718,151700,8137320,6150,6150,6150,6150,0
20240718,151600,8137320,6150,6150,6150,6150,0
20240718,151500,8137320,6150,6150,6150,6150,1
20240718,151400,8131170,6120,6120,6120,6120,0
20240718,151300,8131170,6120,6120,6120,6120,0
20240718,151200,8131170,6120,6120,6120,6120,0
20240718,151100,8131170,6120,6120,6120,6120,0
20240718,151000,8131170,6120,6120,6120,6120,0
20240718,150900,8131170,6120,6120,6120,6120,2
20240718,150800,8118930,6150,6150,6150,6150,0
20240718,150700,8118930,6150,6150,6150,6150,0
20240718,150600,8118930,6150,6150,6150,6150,0
20240718,150500,8118930,6150,6150,6150,6150,0
20240718,150400,8118930,6150,6150,6150,6150,0
20240718,150300,8118930,6150,6150,6150,6150,0
20240718,150200,8118930,6150,6150,6150,6150,0
20240718,150100,8118930,6150,6150,6150,6150,0
20240718,150000,8118930,6150,6150,6150,6150,0
20240718,145900,8118930,6150,6150,6150,6150,0
20240718,145800,8118930,6150,6150,6150,6150,0
20240718,145700,8118930,6150,6150,6150,6150,0
20240718,145600,8118930,6150,6150,6150,6150,0
20240718,145500,8118930,6150,6150,6150,6150,0
20240718,145400,8118930,6150,6150,6150,6150,0
20240718,145300,8118930,6150,6150,6150,6150,0
20240718,145200,8118930,6150,6150,6150,6150,0
20240718,145100,8118930,6150,6150,6150,6150,0
20240718,145000,8118930,6150,6150,6150,6150,0
20240718,144900,8118930,6150,6150,6150,6150,0
20240718,144800,8118930,6150,6150,6150,6150,0
20240718,144700,8118930,6150,6150,6150,6150,0
20240718,144600,8118930,6150,6150,6150,6150,0
20240718,144500,8118930,6150,6150,6150,6150,0
20240718,144400,8118930,6150,6150,6150,6150,0
20240718,144300,8118930,6150,6150,6150,6150,0
20240718,144200,8118930,6150,6150,6150,6150,0
20240718,144100,8118930,6150,6150,6150,6150,0
20240718,144000,8118930,6150,6150,6150,6150,0
20240718,143900,8118930,6150,6150,6150,6150,0
20240718,143800,8118930,6150,6150,6150,6150,0
20240718,143700,8118930,6150,6150,6150,6150,0
20240718,143600,8118930,6150,6150,6150,6150,0
20240718,143500,8118930,6150,6160,6160,6150,20
20240718,143400,7995830,6180,6180,6180,6180,0
20240718,143300,7995830,6180,6180,6180,6180,0
20240718,143200,7995830,6180,6180,6180,6180,0
20240718,143100,7995830,6180,6180,6180,6180,0
20240718,143000,7995830,6180,6180,6180,6180,0
20240718,142900,7995830,6180,6180,6180,6180,0
20240718,142800,7995830,6180,6180,6180,6180,0
20240718,142700,7995830,6180,6180,6180,6180,0
20240718,142600,7995830,6180,6180,6180,6180,0
20240718,142500,7995830,6180,6180,6180,6180,0
20240718,142400,7995830,6180,6180,6180,6180,0
20240718,142300,7995830,6180,6180,6180,6180,0
20240718,142200,7995830,6180,6180,6180,6180,0
20240718,142100,7995830,6180,6180,6180,6180,0
20240718,142000,7995830,6180,6180,6180,6180,0
20240718,141900,7995830,6180,6180,6180,6180,0
20240718,141800,7995830,6180,6180,6180,6180,0
20240718,141700,7995830,6180,6180,6180,6180,0
20240718,141600,7995830,6180,6180,6180,6180,0
20240718,141500,7995830,6180,6180,6180,6180,0
20240718,141400,7995830,6180,6180,6180,6180,0
20240718,141300,7995830,6180,6180,6180,6180,0
20240718,141200,7995830,6180,6180,6180,6180,0
20240718,141100,7995830,6180,6180,6180,6180,0
20240718,141000,7995830,6180,6180,6180,6180,0
20240718,140900,7995830,6180,6180,6180,6180,0
20240718,140800,7995830,6180,6180,6180,6180,0
20240718,140700,7995830,6180,6180,6180,6180,0
20240718,140600,7995830,6180,6180,6180,6180,0
20240718,140500,7995830,6180,6180,6180,6180,0
20240718,140400,7995830,6180,6180,6180,6180,0
20240718,140300,7995830,6180,6180,6180,6180,0
20240718,140200,7995830,6180,6180,6180,6180,0
20240718,140100,7995830,6180,6180,6180,6180,0
20240718,140000,7995830,6180,6180,6180,6180,0
20240718,135900,7995830,6180,6180,6180,6180,0
20240718,135800,7995830,6180,6180,6180,6180,0
20240718,135700,7995830,6180,6180,6180,6180,0
20240718,135600,7995830,6180,6180,6180,6180,0
20240718,135500,7995830,6180,6180,6180,6180,0
20240718,135400,7995830,6180,6180,6180,6180,0
20240718,135300,7995830,6180,6180,6180,6180,0
20240718,135200,7995830,6180,6180,6180,6180,0
20240718,135100,7995830,6180,6180,6180,6180,0
20240718,135000,7995830,6180,6180,6180,6180,0
20240718,134900,7995830,6180,6180,6180,6180,0
20240718,134800,7995830,6180,6180,6180,6180,0
20240718,134700,7995830,6180,6180,6180,6180,0
20240718,134600,7995830,6180,6180,6180,6180,0
20240718,134500,7995830,6180,6180,6180,6180,0
20240718,134400,7995830,6180,6180,6180,6180,0
20240718,134300,7995830,6180,6160,6180,6160,11
20240718,134200,7928050,6160,6160,6160,6160,0
20240718,134100,7928050,6160,6160,6160,6160,0
20240718,134000,7928050,6160,6160,6160,6160,0
20240718,133900,7928050,6160,6160,6160,6160,0
20240718,133800,7928050,6160,6170,6170,6160,33
20240718,133700,7724760,6190,6190,6190,6190,0
20240718,133600,7724760,6190,6190,6190,6190,0
20240718,133500,7724760,6190,6190,6190,6190,0
20240718,133400,7724760,6190,6190,6190,6190,0
20240718,133300,7724760,6190,6190,6190,6190,0
20240718,133200,7724760,6190,6190,6190,6190,0
20240718,133100,7724760,6190,6190,6190,6190,0
20240718,133000,7724760,6190,6190,6190,6190,0
20240718,132900,7724760,6190,6190,6190,6190,0
20240718,132800,7724760,6190,6190,6190,6190,0
20240718,132700,7724760,6190,6190,6190,6190,0
20240718,132600,7724760,6190,6190,6190,6190,0
20240718,132500,7724760,6190,6190,6190,6190,0
20240718,132400,7724760,6190,6190,6190,6190,0
20240718,132300,7724760,6190,6190,6190,6190,0
20240718,132200,7724760,6190,6190,6190,6190,0
20240718,132100,7724760,6190,6190,6190,6190,0
20240718,132000,7724760,6190,6190,6190,6190,0
20240718,131900,7724760,6190,6190,6190,6190,0
20240718,131800,7724760,6190,6190,6190,6190,0
20240718,131700,7724760,6190,6190,6190,6190,0
20240718,131600,7724760,6190,6190,6190,6190,0
20240718,131500,7724760,6190,6190,6190,6190,0
20240718,131400,7724760,6190,6190,6190,6190,0
20240718,131300,7724760,6190,6190,6190,6190,0
20240718,131200,7724760,6190,6190,6190,6190,0
20240718,131100,7724760,6190,6190,6190,6190,0
20240718,131000,7724760,6190,6190,6190,6190,0
20240718,130900,7724760,6190,6190,6190,6190,0
20240718,130800,7724760,6190,6190,6190,6190,0
20240718,130700,7724760,6190,6190,6190,6190,0
20240718,130600,7724760,6190,6190,6190,6190,0
20240718,130500,7724760,6190,6190,6190,6190,0
20240718,130400,7724760,6190,6190,6190,6190,0
20240718,130300,7724760,6190,6190,6190,6190,0
20240718,130200,7724760,6190,6190,6190,6190,0
20240718,130100,7724760,6190,6190,6190,6190,0
20240718,130000,7724760,6190,6190,6190,6190,0
20240718,125900,7724760,6190,6190,6190,6190,0
20240718,125800,7724760,6190,6190,6190,6190,0
20240718,125700,7724760,6190,6190,6190,6190,0
20240718,125600,7724760,6190,6190,6190,6190,0
20240718,125500,7724760,6190,6190,6190,6190,0
20240718,125400,7724760,6190,6190,6190,6190,0
20240718,125300,7724760,6190,6190,6190,6190,0
20240718,125200,7724760,6190,6190,6190,6190,0
20240718,125100,7724760,6190,6190,6190,6190,0
20240718,125000,7724760,6190,6190,6190,6190,0
20240718,124900,7724760,6190,6190,6190,6190,0
20240718,124800,7724760,6190,6190,6190,6190,0
20240718,124700,7724760,6190,6190,6190,6190,0
20240718,124600,7724760,6190,6190,6190,6190,0
20240718,124500,7724760,6190,6190,6190,6190,0
20240718,124400,7724760,6190,6190,6190,6190,0
20240718,124300,7724760,6190,6190,6190,6190,0
20240718,124200,7724760,6190,6190,6190,6190,0
20240718,124100,7724760,6190,6190,6190,6190,0
20240718,124000,7724760,6190,6190,6190,6190,0
20240718,123900,7724760,6190,6190,6190,6190,0
20240718,123800,7724760,6190,6190,6190,6190,0
20240718,123700,7724760,6190,6190,6190,6190,0
20240718,123600,7724760,6190,6190,6190,6190,0
20240718,123500,7724760,6190,6190,6190,6190,0
20240718,123400,7724760,6190,6190,6190,6190,0
20240718,123300,7724760,6190,6190,6190,6190,0
20240718,123200,7724760,6190,6190,6190,6190,0
20240718,123100,7724760,6190,6190,6190,6190,0
20240718,123000,7724760,6190,6190,6190,6190,0
20240718,122900,7724760,6190,6190,6190,6190,0
20240718,122800,7724760,6190,6190,6190,6190,0
20240718,122700,7724760,6190,6190,6190,6190,0
20240718,122600,7724760,6190,6190,6190,6190,0
20240718,122500,7724760,6190,6190,6190,6190,0
20240718,122400,7724760,6190,6190,6190,6190,0
20240718,122300,7724760,6190,6190,6190,6190,0
20240718,122200,7724760,6190,6190,6190,6190,0
20240718,122100,7724760,6190,6190,6190,6190,0
20240718,122000,7724760,6190,6190,6190,6190,0
20240718,121900,7724760,6190,6190,6190,6190,0
20240718,121800,7724760,6190,6190,6190,6190,0
20240718,121700,7724760,6190,6190,6190,6190,0
20240718,121600,7724760,6190,6190,6190,6190,0
20240718,121500,7724760,6190,6190,6190,6190,0
20240718,121400,7724760,6190,6190,6190,6190,0
20240718,121300,7724760,6190,6190,6190,6190,0
20240718,121200,7724760,6190,6190,6190,6190,0
20240718,121100,7724760,6190,6190,6190,6190,0
20240718,121000,7724760,6190,6190,6190,6190,0
20240718,120900,7724760,6190,6190,6190,6190,0
20240718,120800,7724760,6190,6190,6190,6190,0
20240718,120700,7724760,6190,6190,6190,6190,0
20240718,120600,7724760,6190,6190,6190,6190,0
20240718,120500,7724760,6190,6190,6190,6190,0
20240718,120400,7724760,6190,6190,6190,6190,0
20240718,120300,7724760,6190,6190,6190,6190,0
20240718,120200,7724760,6190,6190,6190,6190,0
20240718,120100,7724760,6190,6190,6190,6190,0
20240718,120000,7724760,6190,6190,6190,6190,0
20240718,115900,7724760,6190,6190,6190,6190,0
20240718,115800,7724760,6190,6190,6190,6190,0
20240718,115700,7724760,6190,6190,6190,6190,0
20240718,115600,7724760,6190,6190,6190,6190,0
20240718,115500,7724760,6190,6190,6190,6190,0
20240718,115400,7724760,6190,6190,6190,6190,0
20240718,115300,7724760,6190,6190,6190,6190,0
20240718,115200,7724760,6190,6190,6190,6190,0
20240718,115100,7724760,6190,6190,6190,6190,0
20240718,115000,7724760,6190,6190,6190,6190,0
20240718,114900,7724760,6190,6190,6190,6190,0
20240718,114800,7724760,6190,6190,6190,6190,0
20240718,114700,7724760,6190,6190,6190,6190,0
20240718,114600,7724760,6190,6190,6190,6190,0
20240718,114500,7724760,6190,6190,6190,6190,0
20240718,114400,7724760,6190,6190,6190,6190,0
20240718,114300,7724760,6190,6190,6190,6190,0
20240718,114200,7724760,6190,6190,6190,6190,0
20240718,114100,7724760,6190,6190,6190,6190,0
20240718,114000,7724760,6190,6190,6190,6190,0
20240718,113900,7724760,6190,6190,6190,6190,2
20240718,113800,7712380,6190,6190,6190,6190,0
20240718,113700,7712380,6190,6190,6190,6190,0
20240718,113600,7712380,6190,6190,6190,6190,0
20240718,113500,7712380,6190,6190,6190,6190,0
20240718,113400,7712380,6190,6190,6190,6190,0
20240718,113300,7712380,6190,6190,6190,6190,0
20240718,113200,7712380,6190,6190,6190,6190,0
20240718,113100,7712380,6190,6190,6190,6190,0
20240718,113000,7712380,6190,6190,6190,6190,0
20240718,112900,7712380,6190,6190,6190,6190,0
20240718,112800,7712380,6190,6190,6190,6190,0
20240718,112700,7712380,6190,6190,6190,6190,0
20240718,112600,7712380,6190,6190,6190,6190,0
20240718,112500,7712380,6190,6190,6190,6190,0
20240718,112400,7712380,6190,6190,6190,6190,0
20240718,112300,7712380,6190,6190,6190,6190,0
20240718,112200,7712380,6190,6190,6190,6190,0
20240718,112100,7712380,6190,6190,6190,6190,0
20240718,112000,7712380,6190,6190,6190,6190,0
20240718,111900,7712380,6190,6190,6190,6190,0
20240718,111800,7712380,6190,6190,6190,6190,0
20240718,111700,7712380,6190,6190,6190,6190,0
20240718,111600,7712380,6190,6190,6190,6190,0
20240718,111500,7712380,6190,6190,6190,6190,0
20240718,111400,7712380,6190,6190,6190,6190,0
20240718,111300,7712380,6190,6190,6190,6190,0
20240718,111200,7712380,6190,6190,6190,6190,0
20240718,111100,7712380,6190,6190,6190,6190,0
20240718,111000,7712380,6190,6190,6190,6190,0
20240718,110900,7712380,6190,6190,6190,6190,0
20240718,110800,7712380,6190,6190,6190,6190,0
20240718,110700,7712380,6190,6190,6190,6190,0
20240718,110600,7712380,6190,6190,6190,6190,0
20240718,110500,7712380,6190,6190,6190,6190,0
20240718,110400,7712380,6190,6190,6190,6190,0
20240718,110300,7712380,6190,6190,6190,6190,0
20240718,110200,7712380,6190,6190,6190,6190,0
20240718,110100,7712380,6190,6190,6190,6190,0
20240718,110000,7712380,6190,6190,6190,6190,0
20240718,105900,7712380,6190,6190,6190,6190,0
20240718,105800,7712380,6190,6190,6190,6190,0
20240718,105700,7712380,6190,6190,6190,6190,0
20240718,105600,7712380,6190,6190,6190,6190,0
20240718,105500,7712380,6190,6190,6190,6190,0
20240718,105400,7712380,6190,6190,6190,6190,0
20240718,105300,7712380,6190,6190,6190,6190,0
20240718,105200,7712380,6190,6190,6190,6190,0
20240718,105100,7712380,6190,6190,6190,6190,0
20240718,105000,7712380,6190,6190,6190,6190,0
20240718,104900,7712380,6190,6190,6190,6190,0
20240718,104800,7712380,6190,6190,6190,6190,0
20240718,104700,7712380,6190,6190,6190,6190,0
20240718,104600,7712380,6190,6190,6190,6190,0
20240718,104500,7712380,6190,6190,6190,6190,0
20240718,104400,7712380,6190,6190,6190,6190,0
20240718,104300,7712380,6190,6190,6190,6190,0
20240718,104200,7712380,6190,6190,6190,6190,0
20240718,104100,7712380,6190,6190,6190,6190,0
20240718,104000,7712380,6190,6190,6190,6190,0
20240718,103900,7712380,6190,6190,6190,6190,11
20240718,103800,7644290,6190,6190,6190,6190,0
20240718,103700,7644290,6190,6190,6190,6190,0
20240718,103600,7644290,6190,6190,6190,6190,0
20240718,103500,7644290,6190,6190,6190,6190,0
20240718,103400,7644290,6190,6190,6190,6190,0
20240718,103300,7644290,6190,6190,6190,6190,0
20240718,103200,7644290,6190,6190,6190,6190,0
20240718,103100,7644290,6190,6190,6190,6190,0
20240718,103000,7644290,6190,6190,6190,6190,0
20240718,102900,7644290,6190,6190,6190,6190,0
20240718,102800,7644290,6190,6190,6190,6190,0
20240718,102700,7644290,6190,6190,6190,6190,0
20240718,102600,7644290,6190,6190,6190,6190,0
20240718,102500,7644290,6190,6190,6190,6190,0
20240718,102400,7644290,6190,6190,6190,6190,0
20240718,102300,7644290,6190,6190,6190,6190,0
20240718,102200,7644290,6190,6190,6190,6190,0
20240718,102100,7644290,6190,6190,6190,6190,0
20240718,102000,7644290,6190,6190,6190,6190,0
20240718,101900,7644290,6190,6190,6190,6190,0
20240718,101800,7644290,6190,6190,6190,6190,0
20240718,101700,7644290,6190,6190,6190,6190,0
20240718,101600,7644290,6190,6190,6190,6190,0
20240718,101500,7644290,6190,6190,6190,6190,0
20240718,101400,7644290,6190,6190,6190,6190,0
20240718,101300,7644290,6190,6190,6190,6190,0
20240718,101200,7644290,6190,6190,6190,6190,1
20240718,101100,7638100,6180,6180,6180,6180,0
20240718,101000,7638100,6180,6180,6180,6180,0
20240718,100900,7638100,6180,6180,6180,6180,0
20240718,100800,7638100,6180,6180,6180,6180,1
20240718,100700,7631920,6190,6190,6190,6190,0
20240718,100600,7631920,6190,6190,6190,6190,0
20240718,100500,7631920,6190,6190,6190,6190,0
20240718,100400,7631920,6190,6190,6190,6190,0
20240718,100300,7631920,6190,6190,6190,6190,0
20240718,100200,7631920,6190,6190,6190,6190,0
20240718,100100,7631920,6190,6190,6190,6190,0
20240718,100000,7631920,6190,6190,6190,6190,0
20240718,095900,7631920,6190,6180,6190,6180,50
20240718,095800,7322470,6200,6200,6200,6200,0
20240718,095700,7322470,6200,6200,6200,6200,0
20240718,095600,7322470,6200,6200,6200,6200,0
20240718,095500,7322470,6200,6200,6200,6200,0
20240718,095400,7322470,6200,6200,6200,6200,0
20240718,095300,7322470,6200,6200,6200,6200,0
20240718,095200,7322470,6200,6200,6200,6200,0
20240718,095100,7322470,6200,6200,6200,6200,0
20240718,095000,7322470,6200,6200,6200,6200,0
20240718,094900,7322470,6200,6200,6200,6200,0
20240718,094800,7322470,6200,6200,6200,6200,0
20240718,094700,7322470,6200,6190,6200,6190,2
20240718,094600,7310080,6190,6130,6190,6130,101
20240718,094500,6690200,6130,6120,6130,6120,300
20240718,094400,4851840,6120,6110,6120,6110,200
20240718,094300,3628880,6110,6110,6110,6110,0
20240718,094200,3628880,6110,6110,6110,6110,40
20240718,094100,3384480,6110,6110,6110,6110,0
20240718,094000,3384480,6110,6110,6110,6110,0
20240718,093900,3384480,6110,6110,6110,6110,0
20240718,093800,3384480,6110,6110,6110,6110,0
20240718,093700,3384480,6110,6110,6110,6110,0
20240718,093600,3384480,6110,6110,6110,6110,1
20240718,093500,3378370,6110,6110,6110,6110,5
20240718,093400,3347820,6130,6130,6130,6130,0
20240718,093300,3347820,6130,6130,6130,6130,0
20240718,093200,3347820,6130,6130,6130,6130,0
20240718,093100,3347820,6130,6130,6130,6130,0
20240718,093000,3347820,6130,6130,6130,6130,0
20240718,092900,3347820,6130,6130,6130,6130,0
20240718,092800,3347820,6130,6130,6130,6130,0
20240718,092700,3347820,6130,6130,6130,6130,0
20240718,092600,3347820,6130,6130,6130,6130,0
20240718,092500,3347820,6130,6130,6130,6130,0
20240718,092400,3347820,6130,6130,6130,6130,0
20240718,092300,3347820,6130,6130,6130,6130,0
20240718,092200,3347820,6130,6130,6130,6130,0
20240718,092100,3347820,6130,6130,6130,6130,0
20240718,092000,3347820,6130,6130,6130,6130,3
20240718,091900,3329430,6130,6130,6130,6130,0
20240718,091800,3329430,6130,6130,6130,6130,1
20240718,091700,3323300,6100,6100,6100,6100,0
20240718,091600,3323300,6100,6100,6100,6100,80
20240718,091500,2835300,6100,6100,6100,6100,50
20240718,091400,2530300,6100,6100,6100,6100,50
20240718,091300,2225300,6130,6110,6130,6100,101
20240718,091200,1608620,6120,6120,6120,6120,165
20240718,091100,598820,6120,6120,6120,6120,0
20240718,091000,598820,6120,6120,6120,6120,0
20240718,090900,598820,6120,6120,6120,6120,1
20240718,090800,592700,6110,6110,6110,6110,10
20240718,090700,531600,6110,6110,6110,6110,8
20240718,090600,482720,6140,6140,6140,6140,0
20240718,090500,482720,6140,6140,6140,6140,0
20240718,090400,482720,6140,6140,6140,6140,0
20240718,090300,482720,6140,6140,6140,6140,1
20240718,090200,476580,6110,6110,6110,6110,27
20240718,090100,311610,6110,6110,6110,6110,51
20240718,090000,0,6150,6150,6150,6150,0