KissMeData/033320/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,191300,99923950,3790,3790,3790,3790,1255
20240718,191200,99923950,3790,3790,3790,3790,0
20240718,191100,99923950,3790,3790,3790,3790,0
20240718,191000,99923950,3790,3790,3790,3790,0
20240718,190900,99923950,3790,3790,3790,3790,0
20240718,190800,99923950,3790,3790,3790,3790,0
20240718,190700,99923950,3790,3790,3790,3790,0
20240718,190600,99923950,3790,3790,3790,3790,0
20240718,190500,99923950,3790,3790,3790,3790,0
20240718,190400,99923950,3790,3790,3790,3790,0
20240718,190300,99923950,3790,3790,3790,3790,0
20240718,190200,99923950,3790,3790,3790,3790,0
20240718,190100,99923950,3790,3790,3790,3790,0
20240718,190000,99923950,3790,3790,3790,3790,0
20240718,185900,99923950,3790,3790,3790,3790,0
20240718,185800,99923950,3790,3790,3790,3790,0
20240718,185700,99923950,3790,3790,3790,3790,0
20240718,185600,99923950,3790,3790,3790,3790,0
20240718,185500,99923950,3790,3790,3790,3790,0
20240718,185400,99923950,3790,3790,3790,3790,0
20240718,185300,99923950,3790,3790,3790,3790,0
20240718,185200,99923950,3790,3790,3790,3790,0
20240718,185100,99923950,3790,3790,3790,3790,0
20240718,185000,99923950,3790,3790,3790,3790,0
20240718,184900,99923950,3790,3790,3790,3790,0
20240718,184800,99923950,3790,3790,3790,3790,0
20240718,184700,99923950,3790,3790,3790,3790,0
20240718,184600,99923950,3790,3790,3790,3790,0
20240718,184500,99923950,3790,3790,3790,3790,0
20240718,184400,99923950,3790,3790,3790,3790,0
20240718,184300,99923950,3790,3790,3790,3790,1255
20240718,184200,99923950,3790,3790,3790,3790,0
20240718,184100,99923950,3790,3790,3790,3790,0
20240718,184000,99923950,3790,3790,3790,3790,0
20240718,183900,99923950,3790,3790,3790,3790,0
20240718,183800,99923950,3790,3790,3790,3790,0
20240718,183700,99923950,3790,3790,3790,3790,0
20240718,183600,99923950,3790,3790,3790,3790,0
20240718,183500,99923950,3790,3790,3790,3790,0
20240718,183400,99923950,3790,3790,3790,3790,0
20240718,183300,99923950,3790,3790,3790,3790,0
20240718,183200,99923950,3790,3790,3790,3790,0
20240718,183100,99923950,3790,3790,3790,3790,0
20240718,183000,99923950,3790,3790,3790,3790,0
20240718,182900,99923950,3790,3790,3790,3790,0
20240718,182800,99923950,3790,3790,3790,3790,0
20240718,182700,99923950,3790,3790,3790,3790,0
20240718,182600,99923950,3790,3790,3790,3790,0
20240718,182500,99923950,3790,3790,3790,3790,0
20240718,182400,99923950,3790,3790,3790,3790,0
20240718,182300,99923950,3790,3790,3790,3790,0
20240718,182200,99923950,3790,3790,3790,3790,0
20240718,182100,99923950,3790,3790,3790,3790,0
20240718,182000,99923950,3790,3790,3790,3790,0
20240718,181900,99923950,3790,3790,3790,3790,0
20240718,181800,99923950,3790,3790,3790,3790,0
20240718,181700,99923950,3790,3790,3790,3790,0
20240718,181600,99923950,3790,3790,3790,3790,0
20240718,181500,99923950,3790,3790,3790,3790,0
20240718,181400,99923950,3790,3790,3790,3790,0
20240718,181300,99923950,3790,3790,3790,3790,1255
20240718,181200,99923950,3790,3790,3790,3790,0
20240718,181100,99923950,3790,3790,3790,3790,0
20240718,181000,99923950,3790,3790,3790,3790,0
20240718,180900,99923950,3790,3790,3790,3790,0
20240718,180800,99923950,3790,3790,3790,3790,0
20240718,180700,99923950,3790,3790,3790,3790,0
20240718,180600,99923950,3790,3790,3790,3790,0
20240718,180500,99923950,3790,3790,3790,3790,0
20240718,180400,99923950,3790,3790,3790,3790,0
20240718,180300,99923950,3790,3790,3790,3790,0
20240718,180200,99923950,3790,3790,3790,3790,0
20240718,180100,99923950,3790,3790,3790,3790,0
20240718,180000,99923950,3790,3790,3790,3790,0
20240718,175900,99923950,3790,3790,3790,3790,0
20240718,175800,99923950,3790,3790,3790,3790,0
20240718,175700,99923950,3790,3790,3790,3790,0
20240718,175600,99923950,3790,3790,3790,3790,0
20240718,175500,99923950,3790,3790,3790,3790,0
20240718,175400,99923950,3790,3790,3790,3790,0
20240718,175300,99923950,3790,3790,3790,3790,0
20240718,175200,99923950,3790,3790,3790,3790,0
20240718,175100,99923950,3790,3790,3790,3790,0
20240718,175000,99923950,3790,3790,3790,3790,0
20240718,174900,99923950,3790,3790,3790,3790,0
20240718,174800,99923950,3790,3790,3790,3790,0
20240718,174700,99923950,3790,3790,3790,3790,0
20240718,174600,99923950,3790,3790,3790,3790,0
20240718,174500,99923950,3790,3790,3790,3790,0
20240718,174400,99923950,3790,3790,3790,3790,0
20240718,174300,99923950,3790,3790,3790,3790,1255
20240718,174200,99923950,3790,3790,3790,3790,0
20240718,174100,99923950,3790,3790,3790,3790,0
20240718,174000,99923950,3790,3790,3790,3790,0
20240718,173900,99923950,3790,3790,3790,3790,0
20240718,173800,99923950,3790,3790,3790,3790,0
20240718,173700,99923950,3790,3790,3790,3790,0
20240718,173600,99923950,3790,3790,3790,3790,0
20240718,173500,99923950,3790,3790,3790,3790,0
20240718,173400,99923950,3790,3790,3790,3790,0
20240718,173300,99923950,3790,3790,3790,3790,0
20240718,173200,99923950,3790,3790,3790,3790,0
20240718,173100,99923950,3790,3790,3790,3790,0
20240718,173000,99923950,3790,3790,3790,3790,0
20240718,172900,99923950,3790,3790,3790,3790,0
20240718,172800,99923950,3790,3790,3790,3790,0
20240718,172700,99923950,3790,3790,3790,3790,0
20240718,172600,99923950,3790,3790,3790,3790,0
20240718,172500,99923950,3790,3790,3790,3790,0
20240718,172400,99923950,3790,3790,3790,3790,0
20240718,172300,99923950,3790,3790,3790,3790,0
20240718,172200,99923950,3790,3790,3790,3790,0
20240718,172100,99923950,3790,3790,3790,3790,0
20240718,172000,99923950,3790,3790,3790,3790,0
20240718,171900,99923950,3790,3790,3790,3790,0
20240718,171800,99923950,3790,3790,3790,3790,0
20240718,171700,99923950,3790,3790,3790,3790,0
20240718,171600,99923950,3790,3790,3790,3790,0
20240718,171500,99923950,3790,3790,3790,3790,0
20240718,171400,99923950,3790,3790,3790,3790,0
20240718,171300,99923950,3790,3790,3790,3790,1255
20240718,171200,99923950,3790,3790,3790,3790,0
20240718,171100,99923950,3790,3790,3790,3790,0
20240718,171000,99923950,3790,3790,3790,3790,0
20240718,170900,99923950,3790,3790,3790,3790,0
20240718,170800,99923950,3790,3790,3790,3790,0
20240718,170700,99923950,3790,3790,3790,3790,0
20240718,170600,99923950,3790,3790,3790,3790,0
20240718,170500,99923950,3790,3790,3790,3790,0
20240718,170400,99923950,3790,3790,3790,3790,0
20240718,170300,99923950,3790,3790,3790,3790,0
20240718,170200,99923950,3790,3790,3790,3790,0
20240718,170100,99923950,3790,3790,3790,3790,0
20240718,170000,99923950,3790,3790,3790,3790,0
20240718,165900,99923950,3790,3790,3790,3790,0
20240718,165800,99923950,3790,3790,3790,3790,0
20240718,165700,99923950,3790,3790,3790,3790,0
20240718,165600,99923950,3790,3790,3790,3790,0
20240718,165500,99923950,3790,3790,3790,3790,0
20240718,165400,99923950,3790,3790,3790,3790,0
20240718,165300,99923950,3790,3790,3790,3790,0
20240718,165200,99923950,3790,3790,3790,3790,0
20240718,165100,99923950,3790,3790,3790,3790,0
20240718,165000,99923950,3790,3790,3790,3790,0
20240718,164900,99923950,3790,3790,3790,3790,0
20240718,164800,99923950,3790,3790,3790,3790,0
20240718,164700,99923950,3790,3790,3790,3790,0
20240718,164600,99923950,3790,3790,3790,3790,0
20240718,164500,99923950,3790,3790,3790,3790,0
20240718,164400,99923950,3790,3790,3790,3790,0
20240718,164300,99923950,3790,3790,3790,3790,1255
20240718,164200,99923950,3790,3790,3790,3790,0
20240718,164100,99923950,3790,3790,3790,3790,0
20240718,164000,99923950,3790,3790,3790,3790,0
20240718,163900,99923950,3790,3790,3790,3790,0
20240718,163800,99923950,3790,3790,3790,3790,0
20240718,163700,99923950,3790,3790,3790,3790,0
20240718,163600,99923950,3790,3790,3790,3790,0
20240718,163500,99923950,3790,3790,3790,3790,0
20240718,163400,99923950,3790,3790,3790,3790,0
20240718,163300,99923950,3790,3790,3790,3790,0
20240718,163200,99923950,3790,3790,3790,3790,0
20240718,163100,99923950,3790,3790,3790,3790,0
20240718,163000,99923950,3790,3790,3790,3790,0
20240718,162900,99923950,3790,3790,3790,3790,0
20240718,162800,99923950,3790,3790,3790,3790,0
20240718,162700,99923950,3790,3790,3790,3790,0
20240718,162600,99923950,3790,3790,3790,3790,0
20240718,162500,99923950,3790,3790,3790,3790,0
20240718,162400,99923950,3790,3790,3790,3790,0
20240718,162300,99923950,3790,3790,3790,3790,0
20240718,162200,99923950,3790,3790,3790,3790,0
20240718,162100,99923950,3790,3790,3790,3790,0
20240718,162000,99923950,3790,3790,3790,3790,0
20240718,161900,99923950,3790,3790,3790,3790,0
20240718,161800,99923950,3790,3790,3790,3790,0
20240718,161700,99923950,3790,3790,3790,3790,0
20240718,161600,99923950,3790,3790,3790,3790,0
20240718,161500,99923950,3790,3790,3790,3790,0
20240718,161400,99923950,3790,3790,3790,3790,0
20240718,161300,99923950,3790,3790,3790,3790,1255
20240718,161200,99923950,3790,3790,3790,3790,0
20240718,161100,99923950,3790,3790,3790,3790,0
20240718,161000,99923950,3790,3790,3790,3790,0
20240718,160900,99923950,3790,3790,3790,3790,0
20240718,160800,99923950,3790,3790,3790,3790,0
20240718,160700,99923950,3790,3790,3790,3790,0
20240718,160600,99923950,3790,3790,3790,3790,0
20240718,160500,99923950,3790,3790,3790,3790,0
20240718,160400,99923950,3790,3790,3790,3790,0
20240718,160300,99923950,3790,3790,3790,3790,0
20240718,160200,99923950,3790,3790,3790,3790,0
20240718,160100,99923950,3790,3790,3790,3790,0
20240718,160000,99923950,3790,3790,3790,3790,0
20240718,155900,99923950,3790,3790,3790,3790,0
20240718,155800,99923950,3790,3790,3790,3790,0
20240718,155700,99923950,3790,3790,3790,3790,0
20240718,155600,99923950,3790,3790,3790,3790,0
20240718,155500,99923950,3790,3790,3790,3790,0
20240718,155400,99923950,3790,3790,3790,3790,0
20240718,155300,99923950,3790,3790,3790,3790,0
20240718,155200,99923950,3790,3790,3790,3790,0
20240718,155100,99923950,3790,3790,3790,3790,0
20240718,155000,99923950,3790,3790,3790,3790,0
20240718,154900,99923950,3790,3790,3790,3790,0
20240718,154800,99923950,3790,3790,3790,3790,0
20240718,154700,99923950,3790,3790,3790,3790,0
20240718,154600,99923950,3790,3790,3790,3790,0
20240718,154500,99923950,3790,3790,3790,3790,0
20240718,154400,99923950,3790,3790,3790,3790,0
20240718,154300,99923950,3790,3790,3790,3790,1255
20240718,154200,99923950,3790,3790,3790,3790,0
20240718,154100,99923950,3790,3790,3790,3790,0
20240718,154000,99923950,3790,3790,3790,3790,0
20240718,153900,99923950,3790,3790,3790,3790,0
20240718,153800,99923950,3790,3790,3790,3790,0
20240718,153700,99923950,3790,3790,3790,3790,0
20240718,153600,99923950,3790,3790,3790,3790,0
20240718,153500,99923950,3790,3790,3790,3790,0
20240718,153400,99923950,3790,3790,3790,3790,0
20240718,153300,99923950,3790,3790,3790,3790,0
20240718,153200,99923950,3790,3790,3790,3790,0
20240718,153100,99923950,3790,3790,3790,3790,0
20240718,153000,99923950,3790,3790,3790,3790,1255
20240718,152900,95167500,3790,3790,3790,3790,0
20240718,152800,95167500,3790,3790,3790,3790,0
20240718,152700,95167500,3790,3790,3790,3790,0
20240718,152600,95167500,3790,3790,3790,3790,0
20240718,152500,95167500,3790,3790,3790,3790,0
20240718,152400,95167500,3790,3790,3790,3790,0
20240718,152300,95167500,3790,3790,3790,3790,0
20240718,152200,95167500,3790,3790,3790,3790,0
20240718,152100,95167500,3790,3790,3790,3790,0
20240718,152000,95167500,3790,3790,3790,3790,0
20240718,151900,95167500,3790,3790,3790,3790,0
20240718,151800,95167500,3790,3790,3790,3790,1
20240718,151700,95163710,3800,3800,3800,3800,0
20240718,151600,95163710,3800,3800,3800,3800,25
20240718,151500,95068710,3780,3785,3785,3780,692
20240718,151400,92452800,3805,3805,3805,3805,0
20240718,151300,92452800,3805,3805,3805,3805,1
20240718,151200,92448995,3780,3785,3785,3780,855
20240718,151100,89216280,3785,3785,3785,3785,950
20240718,151000,85620530,3805,3805,3805,3805,0
20240718,150900,85620530,3805,3805,3805,3805,0
20240718,150800,85620530,3805,3785,3805,3785,51
20240718,150700,85426495,3800,3800,3800,3800,50
20240718,150600,85236495,3785,3785,3785,3785,0
20240718,150500,85236495,3785,3785,3785,3785,0
20240718,150400,85236495,3785,3785,3785,3785,0
20240718,150300,85236495,3785,3790,3790,3785,2
20240718,150200,85228920,3800,3800,3800,3800,100
20240718,150100,84848920,3780,3780,3780,3780,0
20240718,150000,84848920,3780,3780,3780,3780,0
20240718,145900,84848920,3780,3780,3780,3780,100
20240718,145800,84470920,3800,3800,3800,3800,0
20240718,145700,84470920,3800,3800,3800,3800,0
20240718,145600,84470920,3800,3800,3800,3800,0
20240718,145500,84470920,3800,3800,3800,3800,0
20240718,145400,84470920,3800,3805,3805,3800,12
20240718,145300,84425315,3780,3785,3785,3780,96
20240718,145200,84061960,3800,3805,3805,3800,6
20240718,145100,84039155,3780,3780,3780,3780,0
20240718,145000,84039155,3780,3780,3780,3780,0
20240718,144900,84039155,3780,3780,3780,3780,0
20240718,144800,84039155,3780,3780,3780,3780,1
20240718,144700,84035375,3805,3795,3805,3795,100
20240718,144600,83655310,3780,3780,3780,3780,350
20240718,144500,82332310,3780,3780,3780,3780,0
20240718,144400,82332310,3780,3780,3780,3780,0
20240718,144300,82332310,3780,3780,3780,3780,0
20240718,144200,82332310,3780,3800,3800,3780,2
20240718,144100,82324730,3780,3780,3780,3780,7
20240718,144000,82298270,3780,3780,3780,3780,0
20240718,143900,82298270,3780,3790,3790,3780,13
20240718,143800,82249010,3780,3780,3780,3780,0
20240718,143700,82249010,3780,3785,3785,3780,3
20240718,143600,82237660,3780,3790,3790,3780,501
20240718,143500,80338880,3790,3790,3790,3790,200
20240718,143400,79580880,3790,3790,3790,3790,2
20240718,143300,79573300,3780,3780,3780,3780,0
20240718,143200,79573300,3780,3780,3780,3780,0
20240718,143100,79573300,3780,3780,3780,3780,230
20240718,143000,78703900,3790,3790,3790,3790,0
20240718,142900,78703900,3790,3790,3790,3790,0
20240718,142800,78703900,3790,3790,3790,3790,0
20240718,142700,78703900,3790,3790,3790,3790,0
20240718,142600,78703900,3790,3790,3790,3790,0
20240718,142500,78703900,3790,3790,3790,3790,1
20240718,142400,78700110,3780,3780,3780,3780,270
20240718,142300,77679510,3790,3790,3790,3790,0
20240718,142200,77679510,3790,3790,3790,3790,0
20240718,142100,77679510,3790,3785,3790,3785,3
20240718,142000,77668150,3780,3785,3785,3780,2534
20240718,141900,68089430,3785,3785,3785,3785,760
20240718,141800,65212830,3795,3790,3795,3790,201
20240718,141700,64451035,3795,3795,3795,3795,0
20240718,141600,64451035,3795,3795,3795,3795,0
20240718,141500,64451035,3795,3795,3795,3795,0
20240718,141400,64451035,3795,3790,3795,3790,201
20240718,141300,63689240,3795,3785,3795,3785,401
20240718,141200,62171445,3795,3795,3795,3795,0
20240718,141100,62171445,3795,3795,3795,3795,1
20240718,141000,62167650,3780,3780,3780,3780,1
20240718,140900,62163870,3795,3795,3795,3795,0
20240718,140800,62163870,3795,3795,3795,3795,0
20240718,140700,62163870,3795,3780,3795,3780,4
20240718,140600,62148735,3795,3795,3795,3795,0
20240718,140500,62148735,3795,3795,3795,3795,1
20240718,140400,62144940,3780,3780,3780,3780,2
20240718,140300,62137380,3795,3795,3795,3795,2
20240718,140200,62129790,3780,3780,3780,3780,830
20240718,140100,58992390,3780,3780,3780,3780,620
20240718,140000,56648790,3795,3785,3795,3780,227
20240718,135900,55790210,3795,3795,3795,3795,0
20240718,135800,55790210,3795,3780,3795,3780,11
20240718,135700,55748615,3780,3780,3780,3780,0
20240718,135600,55748615,3780,3785,3785,3780,1329
20240718,135500,50721270,3785,3785,3785,3785,275
20240718,135400,49680395,3795,3795,3795,3795,0
20240718,135300,49680395,3795,3795,3795,3795,0
20240718,135200,49680395,3795,3795,3795,3795,1
20240718,135100,49676600,3785,3795,3795,3785,1139
20240718,135000,45365405,3800,3800,3800,3800,0
20240718,134900,45365405,3800,3800,3800,3800,0
20240718,134800,45365405,3800,3800,3800,3800,0
20240718,134700,45365405,3800,3800,3800,3800,0
20240718,134600,45365405,3800,3800,3800,3800,0
20240718,134500,45365405,3800,3800,3800,3800,5
20240718,134400,45346405,3800,3800,3800,3800,0
20240718,134300,45346405,3800,3800,3800,3800,0
20240718,134200,45346405,3800,3800,3800,3800,0
20240718,134100,45346405,3800,3800,3800,3800,0
20240718,134000,45346405,3800,3800,3800,3800,0
20240718,133900,45346405,3800,3800,3800,3800,0
20240718,133800,45346405,3800,3800,3800,3800,0
20240718,133700,45346405,3800,3800,3800,3800,0
20240718,133600,45346405,3800,3800,3800,3800,0
20240718,133500,45346405,3800,3800,3800,3800,0
20240718,133400,45346405,3800,3800,3800,3800,0
20240718,133300,45346405,3800,3800,3800,3800,0
20240718,133200,45346405,3800,3800,3800,3800,0
20240718,133100,45346405,3800,3800,3800,3800,0
20240718,133000,45346405,3800,3800,3800,3800,1
20240718,132900,45342605,3790,3790,3790,3790,62
20240718,132800,45107625,3800,3800,3800,3800,0
20240718,132700,45107625,3800,3800,3800,3800,0
20240718,132600,45107625,3800,3800,3800,3800,0
20240718,132500,45107625,3800,3800,3800,3800,0
20240718,132400,45107625,3800,3800,3800,3800,0
20240718,132300,45107625,3800,3800,3800,3800,0
20240718,132200,45107625,3800,3800,3800,3800,0
20240718,132100,45107625,3800,3800,3800,3800,0
20240718,132000,45107625,3800,3800,3800,3800,0
20240718,131900,45107625,3800,3800,3800,3800,0
20240718,131800,45107625,3800,3800,3800,3800,0
20240718,131700,45107625,3800,3800,3800,3800,0
20240718,131600,45107625,3800,3800,3800,3800,0
20240718,131500,45107625,3800,3800,3800,3800,0
20240718,131400,45107625,3800,3800,3800,3800,0
20240718,131300,45107625,3800,3800,3800,3800,0
20240718,131200,45107625,3800,3800,3800,3800,0
20240718,131100,45107625,3800,3800,3800,3800,0
20240718,131000,45107625,3800,3800,3800,3800,30
20240718,130900,44993625,3800,3800,3800,3800,1
20240718,130800,44989825,3790,3790,3790,3790,500
20240718,130700,43094825,3800,3800,3800,3800,1
20240718,130600,43091025,3785,3785,3785,3785,131
20240718,130500,42595190,3790,3790,3790,3790,564
20240718,130400,40457630,3800,3800,3800,3800,1
20240718,130300,40453830,3800,3800,3800,3800,0
20240718,130200,40453830,3800,3800,3800,3800,6
20240718,130100,40431030,3800,3800,3800,3800,3
20240718,130000,40419630,3800,3800,3800,3800,0
20240718,125900,40419630,3800,3800,3800,3800,1
20240718,125800,40415830,3805,3805,3805,3805,0
20240718,125700,40415830,3805,3805,3805,3805,0
20240718,125600,40415830,3805,3805,3805,3805,40
20240718,125500,40263630,3805,3805,3805,3805,0
20240718,125400,40263630,3805,3805,3805,3805,1
20240718,125300,40259825,3790,3790,3790,3790,400
20240718,125200,38743825,3810,3790,3810,3790,97
20240718,125100,38376175,3795,3795,3795,3795,150
20240718,125000,37806925,3805,3805,3805,3805,0
20240718,124900,37806925,3805,3805,3805,3805,0
20240718,124800,37806925,3805,3805,3805,3805,0
20240718,124700,37806925,3805,3805,3805,3805,0
20240718,124600,37806925,3805,3790,3805,3790,26
20240718,124500,37708370,3800,3800,3800,3800,1
20240718,124400,37704570,3800,3800,3800,3800,0
20240718,124300,37704570,3800,3800,3800,3800,0
20240718,124200,37704570,3800,3800,3800,3800,0
20240718,124100,37704570,3800,3800,3800,3800,0
20240718,124000,37704570,3800,3800,3800,3800,0
20240718,123900,37704570,3800,3800,3800,3800,0
20240718,123800,37704570,3800,3800,3800,3800,0
20240718,123700,37704570,3800,3800,3800,3800,0
20240718,123600,37704570,3800,3800,3800,3800,0
20240718,123500,37704570,3800,3800,3800,3800,0
20240718,123400,37704570,3800,3800,3800,3800,0
20240718,123300,37704570,3800,3800,3800,3800,73
20240718,123200,37427170,3805,3805,3805,3805,1
20240718,123100,37423365,3810,3810,3810,3810,0
20240718,123000,37423365,3810,3810,3810,3810,0
20240718,122900,37423365,3810,3810,3810,3810,0
20240718,122800,37423365,3810,3810,3810,3810,0
20240718,122700,37423365,3810,3810,3810,3810,0
20240718,122600,37423365,3810,3810,3810,3810,0
20240718,122500,37423365,3810,3810,3810,3810,0
20240718,122400,37423365,3810,3810,3810,3810,0
20240718,122300,37423365,3810,3810,3810,3810,1
20240718,122200,37419555,3790,3790,3790,3790,0
20240718,122100,37419555,3790,3800,3800,3790,400
20240718,122000,35903515,3805,3805,3805,3800,68
20240718,121900,35645105,3800,3800,3800,3800,107
20240718,121800,35238505,3800,3800,3800,3800,2
20240718,121700,35230905,3800,3800,3800,3800,0
20240718,121600,35230905,3800,3800,3800,3800,0
20240718,121500,35230905,3800,3800,3800,3800,0
20240718,121400,35230905,3800,3800,3800,3800,0
20240718,121300,35230905,3800,3800,3800,3800,0
20240718,121200,35230905,3800,3800,3800,3800,0
20240718,121100,35230905,3800,3800,3800,3800,0
20240718,121000,35230905,3800,3800,3800,3800,0
20240718,120900,35230905,3800,3790,3800,3790,11
20240718,120800,35189205,3800,3795,3800,3795,15
20240718,120700,35132275,3795,3795,3795,3795,0
20240718,120600,35132275,3795,3795,3795,3795,30
20240718,120500,35018425,3795,3795,3795,3795,0
20240718,120400,35018425,3795,3795,3795,3795,0
20240718,120300,35018425,3795,3795,3795,3795,0
20240718,120200,35018425,3795,3795,3795,3795,0
20240718,120100,35018425,3795,3795,3795,3795,0
20240718,120000,35018425,3795,3795,3795,3795,1
20240718,115900,35014630,3800,3800,3800,3800,0
20240718,115800,35014630,3800,3800,3800,3800,1
20240718,115700,35010830,3795,3795,3795,3795,0
20240718,115600,35010830,3795,3795,3795,3795,0
20240718,115500,35010830,3795,3795,3795,3795,1
20240718,115400,35007035,3800,3800,3800,3800,0
20240718,115300,35007035,3800,3800,3800,3800,0
20240718,115200,35007035,3800,3800,3800,3800,0
20240718,115100,35007035,3800,3800,3800,3800,0
20240718,115000,35007035,3800,3800,3800,3800,1
20240718,114900,35003235,3800,3800,3800,3800,0
20240718,114800,35003235,3800,3800,3800,3800,1
20240718,114700,34999435,3790,3790,3790,3790,0
20240718,114600,34999435,3790,3790,3790,3790,0
20240718,114500,34999435,3790,3790,3790,3790,0
20240718,114400,34999435,3790,3790,3790,3790,0
20240718,114300,34999435,3790,3790,3790,3790,0
20240718,114200,34999435,3790,3790,3790,3790,0
20240718,114100,34999435,3790,3795,3795,3790,100
20240718,114000,34620430,3790,3790,3790,3790,0
20240718,113900,34620430,3790,3790,3790,3790,0
20240718,113800,34620430,3790,3795,3795,3790,32
20240718,113700,34499140,3790,3790,3790,3790,0
20240718,113600,34499140,3790,3790,3790,3790,0
20240718,113500,34499140,3790,3790,3790,3790,0
20240718,113400,34499140,3790,3790,3790,3790,0
20240718,113300,34499140,3790,3790,3790,3790,0
20240718,113200,34499140,3790,3790,3790,3790,0
20240718,113100,34499140,3790,3790,3790,3790,0
20240718,113000,34499140,3790,3790,3790,3790,0
20240718,112900,34499140,3790,3790,3790,3790,0
20240718,112800,34499140,3790,3790,3790,3790,0
20240718,112700,34499140,3790,3790,3790,3790,0
20240718,112600,34499140,3790,3790,3790,3790,0
20240718,112500,34499140,3790,3790,3790,3790,41
20240718,112400,34343750,3800,3800,3800,3800,20
20240718,112300,34267750,3810,3810,3810,3810,0
20240718,112200,34267750,3810,3810,3810,3810,0
20240718,112100,34267750,3810,3810,3810,3810,0
20240718,112000,34267750,3810,3810,3810,3810,1
20240718,111900,34263940,3800,3800,3800,3800,0
20240718,111800,34263940,3800,3800,3800,3800,200
20240718,111700,33503940,3800,3800,3800,3800,0
20240718,111600,33503940,3800,3800,3800,3800,0
20240718,111500,33503940,3800,3800,3800,3800,0
20240718,111400,33503940,3800,3800,3800,3800,0
20240718,111300,33503940,3800,3800,3800,3800,0
20240718,111200,33503940,3800,3800,3800,3800,1
20240718,111100,33500140,3800,3800,3800,3800,1
20240718,111000,33496340,3785,3790,3790,3785,400
20240718,110900,31980935,3785,3785,3785,3785,0
20240718,110800,31980935,3785,3785,3785,3785,0
20240718,110700,31980935,3785,3785,3785,3785,0
20240718,110600,31980935,3785,3785,3785,3785,0
20240718,110500,31980935,3785,3785,3785,3785,0
20240718,110400,31980935,3785,3785,3785,3785,0
20240718,110300,31980935,3785,3785,3785,3785,0
20240718,110200,31980935,3785,3785,3785,3785,0
20240718,110100,31980935,3785,3785,3785,3785,0
20240718,110000,31980935,3785,3785,3785,3785,0
20240718,105900,31980935,3785,3785,3785,3785,0
20240718,105800,31980935,3785,3785,3785,3785,0
20240718,105700,31980935,3785,3785,3785,3785,0
20240718,105600,31980935,3785,3785,3785,3785,0
20240718,105500,31980935,3785,3785,3785,3785,1
20240718,105400,31977150,3785,3800,3805,3785,1333
20240718,105300,26907995,3805,3805,3805,3805,0
20240718,105200,26907995,3805,3805,3805,3805,0
20240718,105100,26907995,3805,3805,3805,3805,0
20240718,105000,26907995,3805,3805,3805,3805,1
20240718,104900,26904190,3790,3790,3790,3790,300
20240718,104800,25767190,3790,3790,3790,3790,0
20240718,104700,25767190,3790,3790,3790,3790,0
20240718,104600,25767190,3790,3790,3790,3790,110
20240718,104500,25350290,3790,3790,3790,3790,0
20240718,104400,25350290,3790,3790,3790,3790,0
20240718,104300,25350290,3790,3790,3790,3790,0
20240718,104200,25350290,3790,3795,3795,3790,2
20240718,104100,25342705,3790,3790,3790,3790,0
20240718,104000,25342705,3790,3790,3790,3790,0
20240718,103900,25342705,3790,3790,3790,3790,0
20240718,103800,25342705,3790,3790,3790,3790,0
20240718,103700,25342705,3790,3790,3790,3790,1
20240718,103600,25338915,3790,3790,3790,3790,3
20240718,103500,25327545,3790,3790,3790,3790,44
20240718,103400,25160785,3790,3790,3790,3790,100
20240718,103300,24781785,3800,3800,3800,3800,0
20240718,103200,24781785,3800,3800,3800,3800,0
20240718,103100,24781785,3800,3800,3800,3800,0
20240718,103000,24781785,3800,3800,3800,3800,0
20240718,102900,24781785,3800,3800,3800,3800,0
20240718,102800,24781785,3800,3800,3800,3800,500
20240718,102700,22881785,3800,3800,3800,3800,0
20240718,102600,22881785,3800,3800,3800,3800,700
20240718,102500,20221785,3815,3815,3815,3815,0
20240718,102400,20221785,3815,3815,3815,3815,0
20240718,102300,20221785,3815,3815,3815,3815,0
20240718,102200,20221785,3815,3815,3815,3815,0
20240718,102100,20221785,3815,3815,3815,3815,1
20240718,102000,20217970,3815,3815,3815,3815,0
20240718,101900,20217970,3815,3815,3815,3815,0
20240718,101800,20217970,3815,3815,3815,3815,6
20240718,101700,20195080,3815,3815,3815,3815,338
20240718,101600,18905610,3815,3815,3815,3815,0
20240718,101500,18905610,3815,3815,3815,3815,2
20240718,101400,18897980,3820,3820,3820,3820,0
20240718,101300,18897980,3820,3820,3820,3820,0
20240718,101200,18897980,3820,3820,3820,3820,0
20240718,101100,18897980,3820,3820,3820,3820,0
20240718,101000,18897980,3820,3820,3820,3820,0
20240718,100900,18897980,3820,3820,3820,3820,0
20240718,100800,18897980,3820,3820,3820,3820,0
20240718,100700,18897980,3820,3790,3820,3790,92
20240718,100600,18549270,3790,3805,3805,3790,5
20240718,100500,18530275,3805,3815,3815,3805,3
20240718,100400,18518845,3790,3790,3790,3790,205
20240718,100300,17741895,3790,3790,3790,3790,10
20240718,100200,17703995,3810,3810,3810,3810,0
20240718,100100,17703995,3810,3810,3810,3810,25
20240718,100000,17608745,3810,3810,3810,3810,0
20240718,095900,17608745,3810,3810,3810,3810,51
20240718,095800,17414435,3820,3820,3820,3820,0
20240718,095700,17414435,3820,3820,3820,3820,3
20240718,095600,17402975,3815,3795,3815,3790,5
20240718,095500,17383945,3810,3805,3810,3805,502
20240718,095400,15471610,3805,3805,3805,3805,0
20240718,095300,15471610,3805,3805,3805,3805,1
20240718,095200,15467805,3800,3800,3800,3800,0
20240718,095100,15467805,3800,3800,3800,3800,0
20240718,095000,15467805,3800,3800,3800,3800,0
20240718,094900,15467805,3800,3800,3800,3800,0
20240718,094800,15467805,3800,3800,3800,3800,0
20240718,094700,15467805,3800,3800,3800,3800,0
20240718,094600,15467805,3800,3800,3800,3800,1
20240718,094500,15464005,3805,3785,3805,3785,9
20240718,094400,15429780,3785,3790,3790,3785,118
20240718,094300,14983000,3785,3785,3785,3785,0
20240718,094200,14983000,3785,3785,3785,3785,0
20240718,094100,14983000,3785,3785,3785,3785,0
20240718,094000,14983000,3785,3785,3785,3785,0
20240718,093900,14983000,3785,3785,3785,3785,0
20240718,093800,14983000,3785,3800,3800,3785,278
20240718,093700,13929620,3800,3800,3800,3800,7
20240718,093600,13903020,3800,3800,3800,3800,892
20240718,093500,10513420,3800,3800,3800,3800,40
20240718,093400,10361420,3790,3790,3790,3790,93
20240718,093300,10008950,3800,3800,3800,3800,168
20240718,093200,9370550,3800,3800,3800,3800,0
20240718,093100,9370550,3800,3800,3800,3800,0
20240718,093000,9370550,3800,3800,3800,3800,272
20240718,092900,8336950,3800,3800,3800,3800,100
20240718,092800,7956950,3790,3790,3790,3790,0
20240718,092700,7956950,3790,3790,3790,3790,0
20240718,092600,7956950,3790,3790,3790,3790,0
20240718,092500,7956950,3790,3790,3790,3790,0
20240718,092400,7956950,3790,3790,3790,3790,1
20240718,092300,7953160,3805,3805,3805,3805,1
20240718,092200,7949355,3820,3820,3820,3820,0
20240718,092100,7949355,3820,3820,3820,3820,0
20240718,092000,7949355,3820,3815,3820,3815,2
20240718,091900,7941720,3775,3775,3775,3775,0
20240718,091800,7941720,3775,3775,3775,3775,0
20240718,091700,7941720,3775,3775,3775,3775,0
20240718,091600,7941720,3775,3775,3775,3775,1
20240718,091500,7937945,3810,3810,3810,3810,1
20240718,091400,7934135,3775,3775,3775,3775,0
20240718,091300,7934135,3775,3775,3775,3775,50
20240718,091200,7745385,3775,3775,3775,3775,261
20240718,091100,6760110,3785,3785,3785,3785,0
20240718,091000,6760110,3785,3785,3785,3780,327
20240718,090900,5523540,3785,3785,3785,3785,160
20240718,090800,4917940,3790,3790,3790,3790,300
20240718,090700,3780940,3825,3825,3825,3825,1
20240718,090600,3777115,3785,3785,3785,3785,0
20240718,090500,3777115,3785,3790,3790,3785,10
20240718,090400,3739255,3790,3810,3810,3790,414
20240718,090300,2166700,3825,3820,3825,3815,132
20240718,090200,1662500,3825,3825,3825,3825,0
20240718,090100,1662500,3825,3835,3835,3825,24
20240718,090000,1570560,3840,3840,3840,3840,409