KissMeData/034120/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,191400,391666430,17160,17160,17160,17160,521
20240718,191300,391666430,17160,17160,17160,17160,0
20240718,191200,391666430,17160,17160,17160,17160,0
20240718,191100,391666430,17160,17160,17160,17160,0
20240718,191000,391666430,17160,17160,17160,17160,0
20240718,190900,391666430,17160,17160,17160,17160,0
20240718,190800,391666430,17160,17160,17160,17160,0
20240718,190700,391666430,17160,17160,17160,17160,0
20240718,190600,391666430,17160,17160,17160,17160,0
20240718,190500,391666430,17160,17160,17160,17160,0
20240718,190400,391666430,17160,17160,17160,17160,0
20240718,190300,391666430,17160,17160,17160,17160,0
20240718,190200,391666430,17160,17160,17160,17160,0
20240718,190100,391666430,17160,17160,17160,17160,0
20240718,190000,391666430,17160,17160,17160,17160,0
20240718,185900,391666430,17160,17160,17160,17160,0
20240718,185800,391666430,17160,17160,17160,17160,0
20240718,185700,391666430,17160,17160,17160,17160,0
20240718,185600,391666430,17160,17160,17160,17160,0
20240718,185500,391666430,17160,17160,17160,17160,0
20240718,185400,391666430,17160,17160,17160,17160,0
20240718,185300,391666430,17160,17160,17160,17160,0
20240718,185200,391666430,17160,17160,17160,17160,0
20240718,185100,391666430,17160,17160,17160,17160,0
20240718,185000,391666430,17160,17160,17160,17160,0
20240718,184900,391666430,17160,17160,17160,17160,0
20240718,184800,391666430,17160,17160,17160,17160,0
20240718,184700,391666430,17160,17160,17160,17160,0
20240718,184600,391666430,17160,17160,17160,17160,0
20240718,184500,391666430,17160,17160,17160,17160,0
20240718,184400,391666430,17160,17160,17160,17160,521
20240718,184300,391666430,17160,17160,17160,17160,0
20240718,184200,391666430,17160,17160,17160,17160,0
20240718,184100,391666430,17160,17160,17160,17160,0
20240718,184000,391666430,17160,17160,17160,17160,0
20240718,183900,391666430,17160,17160,17160,17160,0
20240718,183800,391666430,17160,17160,17160,17160,0
20240718,183700,391666430,17160,17160,17160,17160,0
20240718,183600,391666430,17160,17160,17160,17160,0
20240718,183500,391666430,17160,17160,17160,17160,0
20240718,183400,391666430,17160,17160,17160,17160,0
20240718,183300,391666430,17160,17160,17160,17160,0
20240718,183200,391666430,17160,17160,17160,17160,0
20240718,183100,391666430,17160,17160,17160,17160,0
20240718,183000,391666430,17160,17160,17160,17160,0
20240718,182900,391666430,17160,17160,17160,17160,0
20240718,182800,391666430,17160,17160,17160,17160,0
20240718,182700,391666430,17160,17160,17160,17160,0
20240718,182600,391666430,17160,17160,17160,17160,0
20240718,182500,391666430,17160,17160,17160,17160,0
20240718,182400,391666430,17160,17160,17160,17160,0
20240718,182300,391666430,17160,17160,17160,17160,0
20240718,182200,391666430,17160,17160,17160,17160,0
20240718,182100,391666430,17160,17160,17160,17160,0
20240718,182000,391666430,17160,17160,17160,17160,0
20240718,181900,391666430,17160,17160,17160,17160,0
20240718,181800,391666430,17160,17160,17160,17160,0
20240718,181700,391666430,17160,17160,17160,17160,0
20240718,181600,391666430,17160,17160,17160,17160,0
20240718,181500,391666430,17160,17160,17160,17160,0
20240718,181400,391666430,17160,17160,17160,17160,521
20240718,181300,391666430,17160,17160,17160,17160,0
20240718,181200,391666430,17160,17160,17160,17160,0
20240718,181100,391666430,17160,17160,17160,17160,0
20240718,181000,391666430,17160,17160,17160,17160,0
20240718,180900,391666430,17160,17160,17160,17160,0
20240718,180800,391666430,17160,17160,17160,17160,0
20240718,180700,391666430,17160,17160,17160,17160,0
20240718,180600,391666430,17160,17160,17160,17160,0
20240718,180500,391666430,17160,17160,17160,17160,0
20240718,180400,391666430,17160,17160,17160,17160,0
20240718,180300,391666430,17160,17160,17160,17160,0
20240718,180200,391666430,17160,17160,17160,17160,0
20240718,180100,391666430,17160,17160,17160,17160,0
20240718,180000,391666430,17160,17160,17160,17160,0
20240718,175900,391666430,17160,17160,17160,17160,0
20240718,175800,391666430,17160,17160,17160,17160,0
20240718,175700,391666430,17160,17160,17160,17160,0
20240718,175600,391666430,17160,17160,17160,17160,0
20240718,175500,391666430,17160,17160,17160,17160,0
20240718,175400,391666430,17160,17160,17160,17160,0
20240718,175300,391666430,17160,17160,17160,17160,0
20240718,175200,391666430,17160,17160,17160,17160,0
20240718,175100,391666430,17160,17160,17160,17160,0
20240718,175000,391666430,17160,17160,17160,17160,0
20240718,174900,391666430,17160,17160,17160,17160,0
20240718,174800,391666430,17160,17160,17160,17160,0
20240718,174700,391666430,17160,17160,17160,17160,0
20240718,174600,391666430,17160,17160,17160,17160,0
20240718,174500,391666430,17160,17160,17160,17160,0
20240718,174400,391666430,17160,17160,17160,17160,521
20240718,174300,391666430,17160,17160,17160,17160,0
20240718,174200,391666430,17160,17160,17160,17160,0
20240718,174100,391666430,17160,17160,17160,17160,0
20240718,174000,391666430,17160,17160,17160,17160,0
20240718,173900,391666430,17160,17160,17160,17160,0
20240718,173800,391666430,17160,17160,17160,17160,0
20240718,173700,391666430,17160,17160,17160,17160,0
20240718,173600,391666430,17160,17160,17160,17160,0
20240718,173500,391666430,17160,17160,17160,17160,0
20240718,173400,391666430,17160,17160,17160,17160,0
20240718,173300,391666430,17160,17160,17160,17160,0
20240718,173200,391666430,17160,17160,17160,17160,0
20240718,173100,391666430,17160,17160,17160,17160,0
20240718,173000,391666430,17160,17160,17160,17160,0
20240718,172900,391666430,17160,17160,17160,17160,0
20240718,172800,391666430,17160,17160,17160,17160,0
20240718,172700,391666430,17160,17160,17160,17160,0
20240718,172600,391666430,17160,17160,17160,17160,0
20240718,172500,391666430,17160,17160,17160,17160,0
20240718,172400,391666430,17160,17160,17160,17160,0
20240718,172300,391666430,17160,17160,17160,17160,0
20240718,172200,391666430,17160,17160,17160,17160,0
20240718,172100,391666430,17160,17160,17160,17160,0
20240718,172000,391666430,17160,17160,17160,17160,0
20240718,171900,391666430,17160,17160,17160,17160,0
20240718,171800,391666430,17160,17160,17160,17160,0
20240718,171700,391666430,17160,17160,17160,17160,0
20240718,171600,391666430,17160,17160,17160,17160,0
20240718,171500,391666430,17160,17160,17160,17160,0
20240718,171400,391666430,17160,17160,17160,17160,521
20240718,171300,391666430,17160,17160,17160,17160,0
20240718,171200,391666430,17160,17160,17160,17160,0
20240718,171100,391666430,17160,17160,17160,17160,0
20240718,171000,391666430,17160,17160,17160,17160,0
20240718,170900,391666430,17160,17160,17160,17160,0
20240718,170800,391666430,17160,17160,17160,17160,0
20240718,170700,391666430,17160,17160,17160,17160,0
20240718,170600,391666430,17160,17160,17160,17160,0
20240718,170500,391666430,17160,17160,17160,17160,0
20240718,170400,391666430,17160,17160,17160,17160,0
20240718,170300,391666430,17160,17160,17160,17160,0
20240718,170200,391666430,17160,17160,17160,17160,0
20240718,170100,391666430,17160,17160,17160,17160,0
20240718,170000,391666430,17160,17160,17160,17160,0
20240718,165900,391666430,17160,17160,17160,17160,0
20240718,165800,391666430,17160,17160,17160,17160,0
20240718,165700,391666430,17160,17160,17160,17160,0
20240718,165600,391666430,17160,17160,17160,17160,0
20240718,165500,391666430,17160,17160,17160,17160,0
20240718,165400,391666430,17160,17160,17160,17160,0
20240718,165300,391666430,17160,17160,17160,17160,0
20240718,165200,391666430,17160,17160,17160,17160,0
20240718,165100,391666430,17160,17160,17160,17160,0
20240718,165000,391666430,17160,17160,17160,17160,0
20240718,164900,391666430,17160,17160,17160,17160,0
20240718,164800,391666430,17160,17160,17160,17160,0
20240718,164700,391666430,17160,17160,17160,17160,0
20240718,164600,391666430,17160,17160,17160,17160,0
20240718,164500,391666430,17160,17160,17160,17160,0
20240718,164400,391666430,17160,17160,17160,17160,521
20240718,164300,391666430,17160,17160,17160,17160,0
20240718,164200,391666430,17160,17160,17160,17160,0
20240718,164100,391666430,17160,17160,17160,17160,0
20240718,164000,391666430,17160,17160,17160,17160,0
20240718,163900,391666430,17160,17160,17160,17160,0
20240718,163800,391666430,17160,17160,17160,17160,0
20240718,163700,391666430,17160,17160,17160,17160,0
20240718,163600,391666430,17160,17160,17160,17160,0
20240718,163500,391666430,17160,17160,17160,17160,0
20240718,163400,391666430,17160,17160,17160,17160,0
20240718,163300,391666430,17160,17160,17160,17160,0
20240718,163200,391666430,17160,17160,17160,17160,0
20240718,163100,391666430,17160,17160,17160,17160,0
20240718,163000,391666430,17160,17160,17160,17160,0
20240718,162900,391666430,17160,17160,17160,17160,0
20240718,162800,391666430,17160,17160,17160,17160,0
20240718,162700,391666430,17160,17160,17160,17160,0
20240718,162600,391666430,17160,17160,17160,17160,0
20240718,162500,391666430,17160,17160,17160,17160,0
20240718,162400,391666430,17160,17160,17160,17160,0
20240718,162300,391666430,17160,17160,17160,17160,0
20240718,162200,391666430,17160,17160,17160,17160,0
20240718,162100,391666430,17160,17160,17160,17160,0
20240718,162000,391666430,17160,17160,17160,17160,0
20240718,161900,391666430,17160,17160,17160,17160,0
20240718,161800,391666430,17160,17160,17160,17160,0
20240718,161700,391666430,17160,17160,17160,17160,0
20240718,161600,391666430,17160,17160,17160,17160,0
20240718,161500,391666430,17160,17160,17160,17160,0
20240718,161400,391666430,17160,17160,17160,17160,521
20240718,161300,391666430,17160,17160,17160,17160,0
20240718,161200,391666430,17160,17160,17160,17160,0
20240718,161100,391666430,17160,17160,17160,17160,0
20240718,161000,391666430,17160,17160,17160,17160,0
20240718,160900,391666430,17160,17160,17160,17160,0
20240718,160800,391666430,17160,17160,17160,17160,0
20240718,160700,391666430,17160,17160,17160,17160,0
20240718,160600,391666430,17160,17160,17160,17160,0
20240718,160500,391666430,17160,17160,17160,17160,0
20240718,160400,391666430,17160,17160,17160,17160,0
20240718,160300,391666430,17160,17160,17160,17160,0
20240718,160200,391666430,17160,17160,17160,17160,0
20240718,160100,391666430,17160,17160,17160,17160,0
20240718,160000,391666430,17160,17160,17160,17160,0
20240718,155900,391666430,17160,17160,17160,17160,0
20240718,155800,391666430,17160,17160,17160,17160,0
20240718,155700,391666430,17160,17160,17160,17160,0
20240718,155600,391666430,17160,17160,17160,17160,0
20240718,155500,391666430,17160,17160,17160,17160,0
20240718,155400,391666430,17160,17160,17160,17160,0
20240718,155300,391666430,17160,17160,17160,17160,0
20240718,155200,391666430,17160,17160,17160,17160,0
20240718,155100,391666430,17160,17160,17160,17160,0
20240718,155000,391666430,17160,17160,17160,17160,0
20240718,154900,391666430,17160,17160,17160,17160,0
20240718,154800,391666430,17160,17160,17160,17160,0
20240718,154700,391666430,17160,17160,17160,17160,0
20240718,154600,391666430,17160,17160,17160,17160,0
20240718,154500,391666430,17160,17160,17160,17160,0
20240718,154400,391666430,17160,17160,17160,17160,521
20240718,154300,391666430,17160,17160,17160,17160,0
20240718,154200,391666430,17160,17160,17160,17160,0
20240718,154100,391666430,17160,17160,17160,17160,0
20240718,154000,391666430,17160,17160,17160,17160,0
20240718,153900,391666430,17160,17160,17160,17160,0
20240718,153800,391666430,17160,17160,17160,17160,0
20240718,153700,391666430,17160,17160,17160,17160,0
20240718,153600,391666430,17160,17160,17160,17160,0
20240718,153500,391666430,17160,17160,17160,17160,0
20240718,153400,391666430,17160,17160,17160,17160,0
20240718,153300,391666430,17160,17160,17160,17160,0
20240718,153200,391666430,17160,17160,17160,17160,0
20240718,153100,391666430,17160,17160,17160,17160,0
20240718,153000,391666430,17160,17160,17160,17160,521
20240718,152900,382726070,17160,17160,17160,17160,0
20240718,152800,382726070,17160,17160,17160,17160,0
20240718,152700,382726070,17160,17160,17160,17160,0
20240718,152600,382726070,17160,17160,17160,17160,0
20240718,152500,382726070,17160,17160,17160,17160,0
20240718,152400,382726070,17160,17160,17160,17160,0
20240718,152300,382726070,17160,17160,17160,17160,0
20240718,152200,382726070,17160,17160,17160,17160,0
20240718,152100,382726070,17160,17160,17160,17160,0
20240718,152000,382726070,17160,17160,17160,17160,0
20240718,151900,382726070,17160,17160,17160,17160,106
20240718,151800,380907110,17160,17170,17170,17160,148
20240718,151700,378367050,17170,17160,17170,17160,36
20240718,151600,377749220,17150,17160,17160,17150,28
20240718,151500,377268820,17160,17160,17160,17160,87
20240718,151400,375775900,17160,17160,17160,17160,68
20240718,151300,374609020,17170,17170,17170,17170,0
20240718,151200,374609020,17170,17150,17170,17150,47
20240718,151100,373802230,17160,17160,17160,17160,5
20240718,151000,373716430,17150,17160,17160,17150,33
20240718,150900,373150180,17150,17150,17150,17150,8
20240718,150800,373012980,17150,17160,17160,17150,56
20240718,150700,372052080,17160,17150,17160,17150,2
20240718,150600,372017770,17150,17150,17150,17150,0
20240718,150500,372017770,17150,17150,17150,17150,135
20240718,150400,369702520,17150,17150,17150,17150,0
20240718,150300,369702520,17150,17150,17150,17150,1
20240718,150200,369685370,17150,17150,17150,17150,0
20240718,150100,369685370,17150,17150,17150,17150,0
20240718,150000,369685370,17150,17150,17150,17150,1
20240718,145900,369668220,17160,17160,17160,17160,0
20240718,145800,369668220,17160,17160,17160,17160,1
20240718,145700,369651060,17150,17150,17150,17150,160
20240718,145600,366907060,17160,17160,17160,17160,0
20240718,145500,366907060,17160,17160,17160,17160,55
20240718,145400,365963260,17170,17160,17170,17160,222
20240718,145300,362151770,17170,17170,17170,17170,100
20240718,145200,360434770,17170,17170,17170,17170,0
20240718,145100,360434770,17170,17170,17170,17170,5
20240718,145000,360348920,17170,17170,17170,17170,0
20240718,144900,360348920,17170,17160,17170,17160,11
20240718,144800,360160110,17160,17160,17160,17160,71
20240718,144700,358941750,17160,17160,17160,17160,8
20240718,144600,358804470,17150,17150,17150,17150,0
20240718,144500,358804470,17150,17150,17150,17150,0
20240718,144400,358804470,17150,17150,17150,17150,2
20240718,144300,358770170,17150,17160,17160,17150,206
20240718,144200,355236510,17160,17160,17160,17160,4
20240718,144100,355167870,17160,17160,17160,17160,110
20240718,144000,353280270,17160,17170,17170,17160,55
20240718,143900,352336430,17160,17160,17160,17160,14
20240718,143800,352096190,17170,17170,17170,17170,10
20240718,143700,351924490,17160,17160,17160,17160,20
20240718,143600,351581290,17160,17160,17160,17160,12
20240718,143500,351375370,17160,17160,17160,17160,0
20240718,143400,351375370,17160,17160,17160,17160,1
20240718,143300,351358210,17160,17160,17160,17160,0
20240718,143200,351358210,17160,17160,17160,17160,20
20240718,143100,351015010,17160,17160,17160,17160,0
20240718,143000,351015010,17160,17160,17160,17160,373
20240718,142900,344614330,17160,17160,17160,17160,0
20240718,142800,344614330,17160,17160,17160,17160,1
20240718,142700,344597170,17150,17150,17150,17150,220
20240718,142600,340824170,17160,17160,17160,17160,81
20240718,142500,339434210,17160,17160,17160,17160,0
20240718,142400,339434210,17160,17160,17160,17160,31
20240718,142300,338902250,17170,17170,17170,17170,0
20240718,142200,338902250,17170,17170,17170,17170,0
20240718,142100,338902250,17170,17170,17170,17170,0
20240718,142000,338902250,17170,17170,17170,17170,201
20240718,141900,335451080,17170,17170,17170,17170,6
20240718,141800,335348060,17170,17170,17170,17170,0
20240718,141700,335348060,17170,17170,17170,17170,0
20240718,141600,335348060,17170,17170,17170,17170,0
20240718,141500,335348060,17170,17170,17170,17170,0
20240718,141400,335348060,17170,17170,17170,17170,1
20240718,141300,335330890,17170,17170,17170,17170,0
20240718,141200,335330890,17170,17170,17170,17170,5
20240718,141100,335245040,17160,17160,17160,17160,2
20240718,141000,335210720,17160,17160,17160,17160,0
20240718,140900,335210720,17160,17160,17160,17160,2
20240718,140800,335176400,17160,17160,17160,17160,2
20240718,140700,335142080,17160,17160,17160,17160,2
20240718,140600,335107760,17160,17160,17160,17160,2
20240718,140500,335073440,17160,17160,17160,17160,0
20240718,140400,335073440,17160,17160,17160,17160,1
20240718,140300,335056280,17160,17160,17160,17160,3
20240718,140200,335004800,17160,17160,17160,17160,2
20240718,140100,334970480,17160,17160,17160,17160,2
20240718,140000,334936160,17160,17160,17160,17160,0
20240718,135900,334936160,17160,17160,17160,17160,3
20240718,135800,334884680,17160,17180,17180,17160,299
20240718,135700,329749770,17180,17180,17180,17180,3
20240718,135600,329698230,17180,17180,17180,17180,5
20240718,135500,329612330,17190,17190,17190,17190,59
20240718,135400,328598120,17180,17180,17180,17180,2
20240718,135300,328563760,17180,17180,17180,17180,2
20240718,135200,328529400,17180,17180,17180,17180,2
20240718,135100,328495040,17180,17180,17180,17180,7
20240718,135000,328374780,17180,17180,17180,17180,0
20240718,134900,328374780,17180,17180,17180,17180,60
20240718,134800,327343980,17190,17190,17190,17190,0
20240718,134700,327343980,17190,17190,17190,17190,0
20240718,134600,327343980,17190,17180,17190,17180,3
20240718,134500,327292430,17180,17180,17180,17180,0
20240718,134400,327292430,17180,17180,17180,17180,2
20240718,134300,327258070,17180,17180,17180,17180,21
20240718,134200,326897290,17180,17180,17180,17180,5
20240718,134100,326811390,17190,17190,17190,17190,23
20240718,134000,326416020,17180,17180,17180,17180,2
20240718,133900,326381660,17180,17180,17180,17180,64
20240718,133800,325282140,17190,17190,17190,17190,0
20240718,133700,325282140,17190,17190,17190,17190,303
20240718,133600,320073570,17190,17190,17190,17190,57
20240718,133500,319093740,17190,17200,17200,17190,136
20240718,133400,316755890,17200,17200,17200,17200,0
20240718,133300,316755890,17200,17200,17200,17200,575
20240718,133200,306865890,17190,17190,17190,17190,2
20240718,133100,306831510,17190,17190,17190,17190,0
20240718,133000,306831510,17190,17190,17190,17190,2
20240718,132900,306797130,17190,17190,17190,17190,77
20240718,132800,305473500,17200,17200,17200,17200,0
20240718,132700,305473500,17200,17200,17200,17200,0
20240718,132600,305473500,17200,17200,17200,17200,0
20240718,132500,305473500,17200,17200,17200,17200,0
20240718,132400,305473500,17200,17200,17200,17200,0
20240718,132300,305473500,17200,17200,17200,17200,134
20240718,132200,303168700,17200,17200,17200,17200,3
20240718,132100,303117100,17200,17200,17200,17200,2
20240718,132000,303082700,17200,17200,17200,17200,2
20240718,131900,303048300,17200,17200,17200,17200,31
20240718,131800,302515100,17200,17200,17200,17200,22
20240718,131700,302136700,17200,17200,17200,17200,2
20240718,131600,302102300,17200,17200,17200,17200,1
20240718,131500,302085100,17200,17200,17200,17200,2
20240718,131400,302050700,17200,17200,17200,17200,0
20240718,131300,302050700,17200,17200,17200,17200,0
20240718,131200,302050700,17200,17200,17200,17200,0
20240718,131100,302050700,17200,17200,17200,17200,2
20240718,131000,302016300,17200,17200,17200,17200,13
20240718,130900,301792700,17200,17200,17200,17200,3
20240718,130800,301741100,17200,17200,17200,17200,2
20240718,130700,301706700,17200,17200,17200,17200,2
20240718,130600,301672300,17200,17200,17200,17200,8
20240718,130500,301534700,17200,17200,17200,17200,3
20240718,130400,301483100,17200,17200,17200,17200,47
20240718,130300,300674700,17200,17200,17200,17200,415
20240718,130200,293536700,17200,17200,17200,17200,0
20240718,130100,293536700,17200,17200,17200,17200,0
20240718,130000,293536700,17200,17200,17200,17200,0
20240718,125900,293536700,17200,17200,17200,17200,124
20240718,125800,291403900,17200,17200,17200,17200,2
20240718,125700,291369500,17200,17200,17200,17200,1
20240718,125600,291352300,17200,17200,17200,17200,440
20240718,125500,283784300,17200,17200,17200,17200,0
20240718,125400,283784300,17200,17200,17200,17200,46
20240718,125300,282993100,17200,17200,17200,17200,245
20240718,125200,278779100,17200,17200,17200,17200,0
20240718,125100,278779100,17200,17200,17200,17200,0
20240718,125000,278779100,17200,17200,17200,17200,0
20240718,124900,278779100,17200,17200,17200,17200,0
20240718,124800,278779100,17200,17200,17200,17200,0
20240718,124700,278779100,17200,17200,17200,17200,0
20240718,124600,278779100,17200,17200,17200,17200,0
20240718,124500,278779100,17200,17200,17200,17200,50
20240718,124400,277919100,17200,17200,17200,17200,0
20240718,124300,277919100,17200,17200,17200,17200,0
20240718,124200,277919100,17200,17200,17200,17200,0
20240718,124100,277919100,17200,17200,17210,17200,55
20240718,124000,276973080,17200,17200,17200,17200,0
20240718,123900,276973080,17200,17200,17200,17200,0
20240718,123800,276973080,17200,17200,17200,17200,0
20240718,123700,276973080,17200,17200,17200,17200,0
20240718,123600,276973080,17200,17200,17200,17200,0
20240718,123500,276973080,17200,17200,17200,17200,107
20240718,123400,275132680,17200,17200,17200,17200,0
20240718,123300,275132680,17200,17200,17200,17200,0
20240718,123200,275132680,17200,17190,17200,17190,3
20240718,123100,275081100,17190,17190,17190,17190,0
20240718,123000,275081100,17190,17190,17190,17190,2
20240718,122900,275046720,17190,17190,17190,17190,0
20240718,122800,275046720,17190,17190,17190,17190,0
20240718,122700,275046720,17190,17190,17190,17190,0
20240718,122600,275046720,17190,17190,17190,17190,0
20240718,122500,275046720,17190,17190,17190,17190,93
20240718,122400,273448050,17200,17200,17200,17200,0
20240718,122300,273448050,17200,17200,17200,17200,0
20240718,122200,273448050,17200,17200,17200,17200,0
20240718,122100,273448050,17200,17200,17200,17200,0
20240718,122000,273448050,17200,17200,17200,17200,0
20240718,121900,273448050,17200,17200,17200,17200,1
20240718,121800,273430850,17200,17200,17200,17200,16
20240718,121700,273155650,17200,17180,17200,17180,35
20240718,121600,272554330,17180,17180,17180,17180,0
20240718,121500,272554330,17180,17180,17180,17180,0
20240718,121400,272554330,17180,17180,17180,17180,0
20240718,121300,272554330,17180,17180,17180,17180,0
20240718,121200,272554330,17180,17180,17180,17180,0
20240718,121100,272554330,17180,17180,17180,17180,9
20240718,121000,272399710,17180,17180,17180,17180,2
20240718,120900,272365350,17160,17160,17160,17160,28
20240718,120800,271884870,17150,17150,17150,17150,0
20240718,120700,271884870,17150,17150,17150,17150,0
20240718,120600,271884870,17150,17150,17150,17150,0
20240718,120500,271884870,17150,17150,17150,17150,0
20240718,120400,271884870,17150,17140,17150,17140,132
20240718,120300,269621090,17140,17140,17140,17140,2
20240718,120200,269586810,17140,17140,17140,17140,0
20240718,120100,269586810,17140,17140,17140,17140,16
20240718,120000,269312570,17140,17150,17150,17140,17
20240718,115900,269021130,17150,17150,17150,17150,0
20240718,115800,269021130,17150,17150,17150,17150,0
20240718,115700,269021130,17150,17150,17150,17150,0
20240718,115600,269021130,17150,17150,17150,17150,0
20240718,115500,269021130,17150,17140,17150,17140,2
20240718,115400,268986840,17150,17150,17150,17150,5
20240718,115300,268901090,17150,17150,17150,17150,1
20240718,115200,268883940,17150,17150,17150,17150,0
20240718,115100,268883940,17150,17150,17150,17150,0
20240718,115000,268883940,17150,17150,17150,17150,20
20240718,114900,268540940,17140,17140,17140,17140,1
20240718,114800,268523800,17140,17140,17140,17140,2
20240718,114700,268489520,17140,17140,17140,17140,0
20240718,114600,268489520,17140,17140,17140,17140,7
20240718,114500,268369540,17140,17140,17140,17140,15
20240718,114400,268112440,17140,17140,17140,17140,4
20240718,114300,268043880,17140,17140,17140,17140,2
20240718,114200,268009600,17140,17140,17140,17140,0
20240718,114100,268009600,17140,17140,17140,17140,229
20240718,114000,264084540,17140,17140,17140,17140,2
20240718,113900,264050260,17140,17140,17140,17140,2
20240718,113800,264015980,17140,17140,17140,17140,2
20240718,113700,263981700,17140,17140,17140,17140,0
20240718,113600,263981700,17140,17140,17140,17140,28
20240718,113500,263501780,17140,17140,17140,17140,3
20240718,113400,263450360,17140,17140,17140,17140,2
20240718,113300,263416080,17140,17140,17140,17140,2
20240718,113200,263381800,17140,17140,17140,17140,0
20240718,113100,263381800,17140,17140,17140,17140,2
20240718,113000,263347520,17140,17150,17150,17140,62
20240718,112900,262284240,17140,17140,17140,17140,0
20240718,112800,262284240,17140,17130,17140,17130,56
20240718,112700,261324810,17130,17130,17130,17130,188
20240718,112600,258104370,17130,17140,17140,17130,250
20240718,112500,253820020,17140,17140,17140,17140,20
20240718,112400,253477220,17150,17150,17150,17150,676
20240718,112300,241883820,17150,17150,17150,17150,0
20240718,112200,241883820,17150,17150,17150,17150,0
20240718,112100,241883820,17150,17160,17160,17150,275
20240718,112000,237167120,17160,17160,17160,17160,10
20240718,111900,236995520,17160,17160,17160,17160,10
20240718,111800,236823920,17150,17180,17180,17150,378
20240718,111700,230337140,17170,17170,17170,17170,0
20240718,111600,230337140,17170,17270,17270,17170,2
20240718,111500,230302700,17280,17170,17280,17170,501
20240718,111400,221663870,17160,17160,17160,17160,0
20240718,111300,221663870,17160,17160,17160,17160,2
20240718,111200,221629550,17160,17160,17160,17160,0
20240718,111100,221629550,17160,17160,17160,17160,1
20240718,111000,221612390,17160,17160,17160,17160,2
20240718,110900,221578070,17160,17160,17160,17160,2
20240718,110800,221543750,17160,17160,17160,17160,2
20240718,110700,221509430,17160,17160,17160,17160,0
20240718,110600,221509430,17160,17160,17160,17160,15
20240718,110500,221252030,17160,17170,17170,17160,5
20240718,110400,221166200,17150,17150,17150,17150,1
20240718,110300,221149050,17150,17150,17150,17150,108
20240718,110200,219296850,17150,17150,17150,17150,94
20240718,110100,217684750,17150,17150,17150,17150,0
20240718,110000,217684750,17150,17150,17150,17150,0
20240718,105900,217684750,17150,17150,17150,17150,29
20240718,105800,217187400,17150,17150,17150,17150,101
20240718,105700,215455250,17150,17150,17150,17150,2
20240718,105600,215420950,17150,17150,17150,17150,0
20240718,105500,215420950,17150,17150,17150,17150,54
20240718,105400,214494850,17160,17160,17160,17160,68
20240718,105300,213327970,17170,17170,17170,17170,68
20240718,105200,212160410,17170,17170,17170,17170,6
20240718,105100,212057390,17180,17180,17180,17180,1
20240718,105000,212040210,17180,17180,17180,17180,287
20240718,104900,207109550,17180,17180,17180,17180,0
20240718,104800,207109550,17180,17180,17180,17180,0
20240718,104700,207109550,17180,17180,17180,17180,100
20240718,104600,205391550,17190,17190,17190,17190,271
20240718,104500,200733060,17190,17190,17190,17190,0
20240718,104400,200733060,17190,17190,17190,17190,0
20240718,104300,200733060,17190,17190,17190,17190,1
20240718,104200,200715870,17190,17190,17190,17190,2
20240718,104100,200681490,17190,17200,17200,17190,37
20240718,104000,200045100,17200,17200,17200,17200,2
20240718,103900,200010700,17200,17200,17200,17200,3
20240718,103800,199959100,17200,17200,17200,17200,2
20240718,103700,199924700,17200,17200,17200,17200,51
20240718,103600,199047500,17210,17210,17210,17210,2
20240718,103500,199013080,17210,17200,17210,17200,20
20240718,103400,198668930,17200,17200,17210,17200,12
20240718,103300,198462470,17200,17200,17200,17200,0
20240718,103200,198462470,17200,17190,17200,17190,34
20240718,103100,197877680,17200,17200,17200,17200,7
20240718,103000,197757280,17210,17210,17210,17210,0
20240718,102900,197757280,17210,17210,17210,17210,0
20240718,102800,197757280,17210,17210,17210,17210,0
20240718,102700,197757280,17210,17210,17210,17210,1
20240718,102600,197740070,17210,17190,17210,17190,52
20240718,102500,196846130,17190,17190,17190,17190,25
20240718,102400,196416380,17190,17200,17200,17190,133
20240718,102300,194129560,17210,17210,17210,17210,30
20240718,102200,193613260,17200,17200,17200,17200,2
20240718,102100,193578860,17210,17210,17210,17210,6
20240718,102000,193475600,17210,17210,17210,17210,3
20240718,101900,193423970,17210,17210,17210,17210,0
20240718,101800,193423970,17210,17210,17210,17210,0
20240718,101700,193423970,17210,17210,17210,17210,54
20240718,101600,192494630,17210,17210,17210,17210,0
20240718,101500,192494630,17210,17220,17220,17210,13
20240718,101400,192270780,17250,17250,17250,17250,0
20240718,101300,192270780,17250,17250,17250,17240,71
20240718,101200,191046450,17250,17250,17250,17250,3
20240718,101100,190994700,17250,17250,17250,17250,12
20240718,101000,190787700,17250,17250,17250,17250,0
20240718,100900,190787700,17250,17250,17250,17250,553
20240718,100800,181248450,17260,17260,17260,17260,2
20240718,100700,181213930,17260,17260,17260,17260,1
20240718,100600,181196670,17270,17270,17270,17270,0
20240718,100500,181196670,17270,17220,17270,17220,115
20240718,100400,179212730,17220,17220,17220,17220,21
20240718,100300,178851110,17220,17210,17220,17210,25
20240718,100200,178420810,17210,17200,17210,17200,44
20240718,100100,177663780,17200,17200,17200,17200,10
20240718,100000,177491780,17180,17180,17180,17180,2
20240718,095900,177457420,17180,17200,17200,17170,200
20240718,095800,174020780,17200,17200,17200,17200,2
20240718,095700,173986380,17210,17210,17210,17210,3
20240718,095600,173934750,17200,17200,17200,17200,0
20240718,095500,173934750,17200,17200,17200,17200,0
20240718,095400,173934750,17200,17200,17200,17200,37
20240718,095300,173298350,17200,17200,17200,17200,82
20240718,095200,171887950,17200,17200,17200,17200,5
20240718,095100,171801950,17200,17190,17200,17190,3
20240718,095000,171750370,17190,17190,17190,17190,120
20240718,094900,169687570,17190,17190,17190,17190,0
20240718,094800,169687570,17190,17190,17190,17190,6
20240718,094700,169584430,17190,17190,17190,17190,6
20240718,094600,169481290,17190,17190,17190,17190,8
20240718,094500,169343770,17160,17160,17160,17160,51
20240718,094400,168468610,17160,17160,17160,17160,1
20240718,094300,168451450,17140,17140,17140,17140,0
20240718,094200,168451450,17140,17140,17140,17140,3
20240718,094100,168400030,17140,17140,17140,17140,0
20240718,094000,168400030,17140,17140,17140,17140,85
20240718,093900,166943130,17140,17140,17140,17140,15
20240718,093800,166686030,17190,17190,17190,17190,35
20240718,093700,166084380,17190,17190,17190,17190,0
20240718,093600,166084380,17190,17190,17190,17190,8
20240718,093500,165946860,17130,17150,17150,17130,80
20240718,093400,164575940,17130,17130,17130,17130,0
20240718,093300,164575940,17130,17130,17130,17130,0
20240718,093200,164575940,17130,17130,17130,17130,0
20240718,093100,164575940,17130,17130,17130,17130,0
20240718,093000,164575940,17130,17130,17130,17130,24
20240718,092900,164164820,17130,17150,17150,17130,117
20240718,092800,162159800,17140,17140,17140,17140,0
20240718,092700,162159800,17140,17190,17190,17140,100
20240718,092600,160442700,17190,17190,17300,17190,1100
20240718,092500,141451330,17200,17290,17290,17200,361
20240718,092400,135241580,17290,17200,17300,17200,98
20240718,092300,133546780,17330,17280,17330,17280,1080
20240718,092200,114856210,17340,17080,17340,17080,1074
20240718,092100,96353950,17120,17090,17120,17090,1001
20240718,092000,79240400,17090,17090,17090,17090,59
20240718,091900,78232090,17090,17090,17090,17090,18
20240718,091800,77924470,17090,17090,17090,17090,286
20240718,091700,73036730,17090,17090,17090,17090,250
20240718,091600,68764230,17100,17100,17100,17100,6
20240718,091500,68661630,17100,17100,17100,17080,660
20240718,091400,57378790,17100,17110,17110,17100,200
20240718,091300,53958100,17110,17110,17110,17110,3
20240718,091200,53906770,17110,17110,17110,17110,0
20240718,091100,53906770,17110,17130,17130,17110,637
20240718,091000,43002210,17130,17120,17130,17120,33
20240718,090900,42437200,17120,17120,17120,17120,23
20240718,090800,42043440,17120,17130,17130,17120,1210
20240718,090700,21317280,17140,17140,17140,17140,64
20240718,090600,20220320,17140,17130,17140,17130,138
20240718,090500,17855310,17130,17130,17130,17130,13
20240718,090400,17632620,17130,17150,17150,17130,302
20240718,090300,12456200,17140,17130,17140,17130,336
20240718,090200,6700230,17130,17120,17140,17120,83
20240718,090100,5278540,17120,17140,17140,17120,54
20240718,090000,4353560,17140,17140,17140,17140,254