KissMeData/088980/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195400,7738719670,12060,12060,12060,12060,6825
20240718,195300,7738719670,12060,12060,12060,12060,0
20240718,195200,7738719670,12060,12060,12060,12060,0
20240718,195100,7738719670,12060,12060,12060,12060,0
20240718,195000,7738719670,12060,12060,12060,12060,0
20240718,194900,7738719670,12060,12060,12060,12060,0
20240718,194800,7738719670,12060,12060,12060,12060,0
20240718,194700,7738719670,12060,12060,12060,12060,0
20240718,194600,7738719670,12060,12060,12060,12060,0
20240718,194500,7738719670,12060,12060,12060,12060,0
20240718,194400,7738719670,12060,12060,12060,12060,0
20240718,194300,7738719670,12060,12060,12060,12060,0
20240718,194200,7738719670,12060,12060,12060,12060,0
20240718,194100,7738719670,12060,12060,12060,12060,0
20240718,194000,7738719670,12060,12060,12060,12060,0
20240718,193900,7738719670,12060,12060,12060,12060,0
20240718,193800,7738719670,12060,12060,12060,12060,0
20240718,193700,7738719670,12060,12060,12060,12060,0
20240718,193600,7738719670,12060,12060,12060,12060,0
20240718,193500,7738719670,12060,12060,12060,12060,0
20240718,193400,7738719670,12060,12060,12060,12060,0
20240718,193300,7738719670,12060,12060,12060,12060,0
20240718,193200,7738719670,12060,12060,12060,12060,0
20240718,193100,7738719670,12060,12060,12060,12060,0
20240718,193000,7738719670,12060,12060,12060,12060,0
20240718,192900,7738719670,12060,12060,12060,12060,0
20240718,192800,7738719670,12060,12060,12060,12060,0
20240718,192700,7738719670,12060,12060,12060,12060,0
20240718,192600,7738719670,12060,12060,12060,12060,0
20240718,192500,7738719670,12060,12060,12060,12060,0
20240718,192400,7738719670,12060,12060,12060,12060,6825
20240718,192300,7738719670,12060,12060,12060,12060,0
20240718,192200,7738719670,12060,12060,12060,12060,0
20240718,192100,7738719670,12060,12060,12060,12060,0
20240718,192000,7738719670,12060,12060,12060,12060,0
20240718,191900,7738719670,12060,12060,12060,12060,0
20240718,191800,7738719670,12060,12060,12060,12060,0
20240718,191700,7738719670,12060,12060,12060,12060,0
20240718,191600,7738719670,12060,12060,12060,12060,0
20240718,191500,7738719670,12060,12060,12060,12060,0
20240718,191400,7738719670,12060,12060,12060,12060,0
20240718,191300,7738719670,12060,12060,12060,12060,0
20240718,191200,7738719670,12060,12060,12060,12060,0
20240718,191100,7738719670,12060,12060,12060,12060,0
20240718,191000,7738719670,12060,12060,12060,12060,0
20240718,190900,7738719670,12060,12060,12060,12060,0
20240718,190800,7738719670,12060,12060,12060,12060,0
20240718,190700,7738719670,12060,12060,12060,12060,0
20240718,190600,7738719670,12060,12060,12060,12060,0
20240718,190500,7738719670,12060,12060,12060,12060,0
20240718,190400,7738719670,12060,12060,12060,12060,0
20240718,190300,7738719670,12060,12060,12060,12060,0
20240718,190200,7738719670,12060,12060,12060,12060,0
20240718,190100,7738719670,12060,12060,12060,12060,0
20240718,190000,7738719670,12060,12060,12060,12060,0
20240718,185900,7738719670,12060,12060,12060,12060,0
20240718,185800,7738719670,12060,12060,12060,12060,0
20240718,185700,7738719670,12060,12060,12060,12060,0
20240718,185600,7738719670,12060,12060,12060,12060,0
20240718,185500,7738719670,12060,12060,12060,12060,0
20240718,185400,7738719670,12060,12060,12060,12060,6825
20240718,185300,7738719670,12060,12060,12060,12060,0
20240718,185200,7738719670,12060,12060,12060,12060,0
20240718,185100,7738719670,12060,12060,12060,12060,0
20240718,185000,7738719670,12060,12060,12060,12060,0
20240718,184900,7738719670,12060,12060,12060,12060,0
20240718,184800,7738719670,12060,12060,12060,12060,0
20240718,184700,7738719670,12060,12060,12060,12060,0
20240718,184600,7738719670,12060,12060,12060,12060,0
20240718,184500,7738719670,12060,12060,12060,12060,0
20240718,184400,7738719670,12060,12060,12060,12060,0
20240718,184300,7738719670,12060,12060,12060,12060,0
20240718,184200,7738719670,12060,12060,12060,12060,0
20240718,184100,7738719670,12060,12060,12060,12060,0
20240718,184000,7738719670,12060,12060,12060,12060,0
20240718,183900,7738719670,12060,12060,12060,12060,0
20240718,183800,7738719670,12060,12060,12060,12060,0
20240718,183700,7738719670,12060,12060,12060,12060,0
20240718,183600,7738719670,12060,12060,12060,12060,0
20240718,183500,7738719670,12060,12060,12060,12060,0
20240718,183400,7738719670,12060,12060,12060,12060,0
20240718,183300,7738719670,12060,12060,12060,12060,0
20240718,183200,7738719670,12060,12060,12060,12060,0
20240718,183100,7738719670,12060,12060,12060,12060,0
20240718,183000,7738719670,12060,12060,12060,12060,0
20240718,182900,7738719670,12060,12060,12060,12060,0
20240718,182800,7738719670,12060,12060,12060,12060,0
20240718,182700,7738719670,12060,12060,12060,12060,0
20240718,182600,7738719670,12060,12060,12060,12060,0
20240718,182500,7738719670,12060,12060,12060,12060,0
20240718,182400,7738719670,12060,12060,12060,12060,6825
20240718,182300,7738719670,12060,12060,12060,12060,0
20240718,182200,7738719670,12060,12060,12060,12060,0
20240718,182100,7738719670,12060,12060,12060,12060,0
20240718,182000,7738719670,12060,12060,12060,12060,0
20240718,181900,7738719670,12060,12060,12060,12060,0
20240718,181800,7738719670,12060,12060,12060,12060,0
20240718,181700,7738719670,12060,12060,12060,12060,0
20240718,181600,7738719670,12060,12060,12060,12060,0
20240718,181500,7738719670,12060,12060,12060,12060,0
20240718,181400,7738719670,12060,12060,12060,12060,0
20240718,181300,7738719670,12060,12060,12060,12060,0
20240718,181200,7738719670,12060,12060,12060,12060,0
20240718,181100,7738719670,12060,12060,12060,12060,0
20240718,181000,7738719670,12060,12060,12060,12060,0
20240718,180900,7738719670,12060,12060,12060,12060,0
20240718,180800,7738719670,12060,12060,12060,12060,0
20240718,180700,7738719670,12060,12060,12060,12060,0
20240718,180600,7738719670,12060,12060,12060,12060,0
20240718,180500,7738719670,12060,12060,12060,12060,0
20240718,180400,7738719670,12060,12060,12060,12060,0
20240718,180300,7738719670,12060,12060,12060,12060,0
20240718,180200,7738719670,12060,12060,12060,12060,0
20240718,180100,7738719670,12060,12060,12060,12060,0
20240718,180000,7738719670,12060,12060,12060,12060,0
20240718,175900,7738719670,12060,12060,12060,12060,0
20240718,175800,7738719670,12060,12060,12060,12060,0
20240718,175700,7738719670,12060,12060,12060,12060,0
20240718,175600,7738719670,12060,12060,12060,12060,0
20240718,175500,7738719670,12060,12060,12060,12060,0
20240718,175400,7738719670,12060,12060,12060,12060,6825
20240718,175300,7738719670,12060,12060,12060,12060,0
20240718,175200,7738719670,12060,12060,12060,12060,0
20240718,175100,7738719670,12060,12060,12060,12060,0
20240718,175000,7738719670,12060,12060,12060,12060,0
20240718,174900,7738719670,12060,12060,12060,12060,0
20240718,174800,7738719670,12060,12060,12060,12060,0
20240718,174700,7738719670,12060,12060,12060,12060,0
20240718,174600,7738719670,12060,12060,12060,12060,0
20240718,174500,7738719670,12060,12060,12060,12060,0
20240718,174400,7738719670,12060,12060,12060,12060,0
20240718,174300,7738719670,12060,12060,12060,12060,0
20240718,174200,7738719670,12060,12060,12060,12060,0
20240718,174100,7738719670,12060,12060,12060,12060,0
20240718,174000,7738719670,12060,12060,12060,12060,0
20240718,173900,7738719670,12060,12060,12060,12060,0
20240718,173800,7738719670,12060,12060,12060,12060,0
20240718,173700,7738719670,12060,12060,12060,12060,0
20240718,173600,7738719670,12060,12060,12060,12060,0
20240718,173500,7738719670,12060,12060,12060,12060,0
20240718,173400,7738719670,12060,12060,12060,12060,0
20240718,173300,7738719670,12060,12060,12060,12060,0
20240718,173200,7738719670,12060,12060,12060,12060,0
20240718,173100,7738719670,12060,12060,12060,12060,0
20240718,173000,7738719670,12060,12060,12060,12060,0
20240718,172900,7738719670,12060,12060,12060,12060,0
20240718,172800,7738719670,12060,12060,12060,12060,0
20240718,172700,7738719670,12060,12060,12060,12060,0
20240718,172600,7738719670,12060,12060,12060,12060,0
20240718,172500,7738719670,12060,12060,12060,12060,0
20240718,172400,7738719670,12060,12060,12060,12060,6825
20240718,172300,7738719670,12060,12060,12060,12060,0
20240718,172200,7738719670,12060,12060,12060,12060,0
20240718,172100,7738719670,12060,12060,12060,12060,0
20240718,172000,7738719670,12060,12060,12060,12060,0
20240718,171900,7738719670,12060,12060,12060,12060,0
20240718,171800,7738719670,12060,12060,12060,12060,0
20240718,171700,7738719670,12060,12060,12060,12060,0
20240718,171600,7738719670,12060,12060,12060,12060,0
20240718,171500,7738719670,12060,12060,12060,12060,0
20240718,171400,7738719670,12060,12060,12060,12060,0
20240718,171300,7738719670,12060,12060,12060,12060,0
20240718,171200,7738719670,12060,12060,12060,12060,0
20240718,171100,7738719670,12060,12060,12060,12060,0
20240718,171000,7738719670,12060,12060,12060,12060,0
20240718,170900,7738719670,12060,12060,12060,12060,0
20240718,170800,7738719670,12060,12060,12060,12060,0
20240718,170700,7738719670,12060,12060,12060,12060,0
20240718,170600,7738719670,12060,12060,12060,12060,0
20240718,170500,7738719670,12060,12060,12060,12060,0
20240718,170400,7738719670,12060,12060,12060,12060,0
20240718,170300,7738719670,12060,12060,12060,12060,0
20240718,170200,7738719670,12060,12060,12060,12060,0
20240718,170100,7738719670,12060,12060,12060,12060,0
20240718,170000,7738719670,12060,12060,12060,12060,0
20240718,165900,7738719670,12060,12060,12060,12060,0
20240718,165800,7738719670,12060,12060,12060,12060,0
20240718,165700,7738719670,12060,12060,12060,12060,0
20240718,165600,7738719670,12060,12060,12060,12060,0
20240718,165500,7738719670,12060,12060,12060,12060,0
20240718,165400,7738719670,12060,12060,12060,12060,6825
20240718,165300,7738719670,12060,12060,12060,12060,0
20240718,165200,7738719670,12060,12060,12060,12060,0
20240718,165100,7738719670,12060,12060,12060,12060,0
20240718,165000,7738719670,12060,12060,12060,12060,0
20240718,164900,7738719670,12060,12060,12060,12060,0
20240718,164800,7738719670,12060,12060,12060,12060,0
20240718,164700,7738719670,12060,12060,12060,12060,0
20240718,164600,7738719670,12060,12060,12060,12060,0
20240718,164500,7738719670,12060,12060,12060,12060,0
20240718,164400,7738719670,12060,12060,12060,12060,0
20240718,164300,7738719670,12060,12060,12060,12060,0
20240718,164200,7738719670,12060,12060,12060,12060,0
20240718,164100,7738719670,12060,12060,12060,12060,0
20240718,164000,7738719670,12060,12060,12060,12060,0
20240718,163900,7738719670,12060,12060,12060,12060,0
20240718,163800,7738719670,12060,12060,12060,12060,0
20240718,163700,7738719670,12060,12060,12060,12060,0
20240718,163600,7738719670,12060,12060,12060,12060,0
20240718,163500,7738719670,12060,12060,12060,12060,0
20240718,163400,7738719670,12060,12060,12060,12060,0
20240718,163300,7738719670,12060,12060,12060,12060,0
20240718,163200,7738719670,12060,12060,12060,12060,0
20240718,163100,7738719670,12060,12060,12060,12060,0
20240718,163000,7738719670,12060,12060,12060,12060,0
20240718,162900,7738719670,12060,12060,12060,12060,0
20240718,162800,7738719670,12060,12060,12060,12060,0
20240718,162700,7738719670,12060,12060,12060,12060,0
20240718,162600,7738719670,12060,12060,12060,12060,0
20240718,162500,7738719670,12060,12060,12060,12060,0
20240718,162400,7738719670,12060,12060,12060,12060,6825
20240718,162300,7738719670,12060,12060,12060,12060,0
20240718,162200,7738719670,12060,12060,12060,12060,0
20240718,162100,7738719670,12060,12060,12060,12060,0
20240718,162000,7738719670,12060,12060,12060,12060,0
20240718,161900,7738719670,12060,12060,12060,12060,0
20240718,161800,7738719670,12060,12060,12060,12060,0
20240718,161700,7738719670,12060,12060,12060,12060,0
20240718,161600,7738719670,12060,12060,12060,12060,0
20240718,161500,7738719670,12060,12060,12060,12060,0
20240718,161400,7738719670,12060,12060,12060,12060,0
20240718,161300,7738719670,12060,12060,12060,12060,0
20240718,161200,7738719670,12060,12060,12060,12060,0
20240718,161100,7738719670,12060,12060,12060,12060,0
20240718,161000,7738719670,12060,12060,12060,12060,0
20240718,160900,7738719670,12060,12060,12060,12060,0
20240718,160800,7738719670,12060,12060,12060,12060,0
20240718,160700,7738719670,12060,12060,12060,12060,0
20240718,160600,7738719670,12060,12060,12060,12060,0
20240718,160500,7738719670,12060,12060,12060,12060,0
20240718,160400,7738719670,12060,12060,12060,12060,0
20240718,160300,7738719670,12060,12060,12060,12060,0
20240718,160200,7738719670,12060,12060,12060,12060,0
20240718,160100,7738719670,12060,12060,12060,12060,0
20240718,160000,7738719670,12060,12060,12060,12060,0
20240718,155900,7738719670,12060,12060,12060,12060,0
20240718,155800,7738719670,12060,12060,12060,12060,0
20240718,155700,7738719670,12060,12060,12060,12060,0
20240718,155600,7738719670,12060,12060,12060,12060,0
20240718,155500,7738719670,12060,12060,12060,12060,0
20240718,155400,7738719670,12060,12060,12060,12060,6825
20240718,155300,7738719670,12060,12060,12060,12060,0
20240718,155200,7738719670,12060,12060,12060,12060,0
20240718,155100,7738719670,12060,12060,12060,12060,0
20240718,155000,7738719670,12060,12060,12060,12060,0
20240718,154900,7738719670,12060,12060,12060,12060,0
20240718,154800,7738719670,12060,12060,12060,12060,0
20240718,154700,7738719670,12060,12060,12060,12060,0
20240718,154600,7738719670,12060,12060,12060,12060,0
20240718,154500,7738719670,12060,12060,12060,12060,0
20240718,154400,7738719670,12060,12060,12060,12060,0
20240718,154300,7738719670,12060,12060,12060,12060,0
20240718,154200,7738719670,12060,12060,12060,12060,0
20240718,154100,7738719670,12060,12060,12060,12060,0
20240718,154000,7738719670,12060,12060,12060,12060,0
20240718,153900,7738719670,12060,12060,12060,12060,0
20240718,153800,7738719670,12060,12060,12060,12060,0
20240718,153700,7738719670,12060,12060,12060,12060,0
20240718,153600,7738719670,12060,12060,12060,12060,0
20240718,153500,7738719670,12060,12060,12060,12060,0
20240718,153400,7738719670,12060,12060,12060,12060,0
20240718,153300,7738719670,12060,12060,12060,12060,0
20240718,153200,7738719670,12060,12060,12060,12060,0
20240718,153100,7738719670,12060,12060,12060,12060,0
20240718,153000,7738719670,12060,12060,12060,12060,6825
20240718,152900,7656410170,12050,12050,12050,12050,0
20240718,152800,7656410170,12050,12050,12050,12050,0
20240718,152700,7656410170,12050,12050,12050,12050,0
20240718,152600,7656410170,12050,12050,12050,12050,0
20240718,152500,7656410170,12050,12050,12050,12050,0
20240718,152400,7656410170,12050,12050,12050,12050,0
20240718,152300,7656410170,12050,12050,12050,12050,0
20240718,152200,7656410170,12050,12050,12050,12050,0
20240718,152100,7656410170,12050,12050,12050,12050,0
20240718,152000,7656410170,12050,12050,12050,12050,0
20240718,151900,7656410170,12050,12050,12060,12050,2771
20240718,151800,7623019260,12060,12060,12060,12050,78
20240718,151700,7622078620,12060,12050,12060,12050,9007
20240718,151600,7513540050,12050,12050,12050,12050,771
20240718,151500,7504249500,12050,12040,12050,12040,1712
20240718,151400,7483634280,12040,12050,12050,12040,813
20240718,151300,7473840910,12050,12040,12050,12040,5134
20240718,151200,7412021980,12050,12050,12050,12040,837
20240718,151100,7401938510,12050,12050,12050,12040,1879
20240718,151000,7379312480,12050,12040,12050,12040,2137
20240718,150900,7353579950,12050,12050,12060,12040,1488
20240718,150800,7335658070,12050,12050,12060,12050,2062
20240718,150700,7310810130,12060,12050,12060,12050,3260
20240718,150600,7271524050,12060,12060,12060,12050,2436
20240718,150500,7242166010,12060,12060,12060,12050,1549
20240718,150400,7223498060,12060,12060,12060,12050,986
20240718,150300,7211615500,12060,12060,12060,12050,847
20240718,150200,7201406820,12060,12060,12060,12050,2479
20240718,150100,7171532650,12060,12050,12060,12050,6414
20240718,150000,7094242690,12050,12060,12060,12050,6746
20240718,145900,7012948760,12050,12060,12060,12050,6847
20240718,145800,6930440870,12050,12050,12060,12050,5208
20240718,145700,6867682290,12060,12050,12060,12050,2684
20240718,145600,6835336470,12060,12060,12060,12050,1447
20240718,145500,6817894610,12060,12050,12060,12050,2549
20240718,145400,6787175390,12060,12060,12060,12050,2032
20240718,145300,6762684110,12050,12060,12060,12050,1839
20240718,145200,6740519920,12050,12050,12060,12050,2042
20240718,145100,6715911940,12060,12050,12060,12050,2181
20240718,145000,6689627840,12060,12050,12060,12050,2175
20240718,144900,6663414890,12060,12060,12060,12050,1786
20240718,144800,6641891380,12060,12060,12060,12050,2467
20240718,144700,6612156820,12060,12070,12070,12060,1843
20240718,144600,6589925330,12070,12070,12070,12060,1722
20240718,144500,6569156950,12070,12070,12070,12060,4145
20240718,144400,6519142090,12070,12060,12070,12060,2773
20240718,144300,6485696400,12070,12070,12070,12060,13739
20240718,144200,6319873700,12060,12050,12070,12050,3175
20240718,144100,6281596670,12060,12060,12060,12050,2106
20240718,144000,6256206620,12060,12060,12060,12050,1107
20240718,143900,6242865300,12050,12060,12060,12050,3492
20240718,143800,6200783040,12060,12050,12060,12050,1568
20240718,143700,6181885180,12060,12050,12060,12050,2592
20240718,143600,6150641760,12060,12060,12060,12050,7839
20240718,143500,6056178150,12050,12060,12060,12050,2395
20240718,143400,6027310510,12060,12060,12070,12050,5516
20240718,143300,5960788700,12060,12060,12060,12050,3030
20240718,143200,5924263730,12060,12060,12060,12050,1915
20240718,143100,5901183700,12050,12060,12060,12050,1789
20240718,143000,5879618950,12050,12060,12060,12050,1321
20240718,142900,5863697560,12060,12060,12060,12050,2103
20240718,142800,5838354700,12060,12060,12060,12050,764
20240718,142700,5829143610,12060,12060,12060,12050,1294
20240718,142600,5813549470,12060,12050,12070,12050,3860
20240718,142500,5766997990,12060,12060,12060,12050,1615
20240718,142400,5747531290,12060,12060,12060,12050,1200
20240718,142300,5733067230,12060,12060,12070,12050,1748
20240718,142200,5711987440,12070,12060,12070,12050,800
20240718,142100,5702338610,12060,12060,12060,12050,2171
20240718,142000,5676171030,12060,12060,12060,12050,2110
20240718,141900,5650730720,12060,12060,12060,12050,1161
20240718,141800,5636738780,12060,12050,12060,12050,1649
20240718,141700,5616864830,12060,12050,12060,12050,2400
20240718,141600,5587932100,12060,12050,12070,12050,1872
20240718,141500,5565366790,12050,12060,12070,12050,4272
20240718,141400,5513850580,12060,12050,12060,12050,2135
20240718,141300,5488121810,12060,12060,12060,12050,1075
20240718,141200,5475165240,12060,12050,12060,12050,3021
20240718,141100,5438738820,12050,12060,12060,12050,2041
20240718,141000,5414139320,12060,12060,12060,12050,676
20240718,140900,5405990540,12050,12050,12060,12050,2158
20240718,140800,5379982600,12050,12060,12060,12050,1416
20240718,140700,5362918460,12060,12060,12060,12050,1297
20240718,140600,5347285130,12060,12060,12060,12050,1520
20240718,140500,5328966460,12060,12060,12060,12050,1119
20240718,140400,5315480290,12060,12060,12060,12050,2728
20240718,140300,5282592860,12050,12060,12060,12050,1978
20240718,140200,5258754080,12050,12050,12060,12050,2870
20240718,140100,5224169730,12060,12060,12060,12050,2012
20240718,140000,5199921510,12050,12050,12060,12050,445
20240718,135900,5194557620,12060,12050,12060,12050,2396
20240718,135800,5165683200,12060,12060,12060,12050,474
20240718,135700,5159969030,12060,12070,12070,12050,1990
20240718,135600,5135970050,12070,12060,12070,12060,5212
20240718,135500,5073110250,12070,12060,12070,12060,234
20240718,135400,5070286860,12060,12060,12070,12060,1426
20240718,135300,5053088190,12070,12070,12070,12060,949
20240718,135200,5041640880,12070,12060,12070,12060,1799
20240718,135100,5019942330,12060,12060,12070,12060,1544
20240718,135000,5001321350,12070,12070,12070,12060,2978
20240718,134900,4965403750,12070,12070,12070,12060,376
20240718,134800,4960867970,12060,12070,12070,12060,349
20240718,134700,4956657230,12070,12070,12070,12060,295
20240718,134600,4953097150,12060,12070,12070,12060,822
20240718,134500,4943182610,12070,12070,12070,12060,107
20240718,134400,4941891330,12060,12070,12070,12060,620
20240718,134300,4934410240,12060,12060,12070,12060,399
20240718,134200,4929597490,12060,12060,12070,12060,768
20240718,134100,4920333550,12060,12070,12070,12060,508
20240718,134000,4914206200,12070,12070,12070,12060,240
20240718,133900,4911309540,12060,12060,12070,12060,329
20240718,133800,4907340990,12060,12070,12070,12060,326
20240718,133700,4903408340,12070,12070,12070,12060,323
20240718,133600,4899510640,12060,12060,12070,12060,617
20240718,133500,4892068940,12060,12070,12070,12060,594
20240718,133400,4884902490,12060,12070,12070,12060,958
20240718,133300,4873346680,12060,12070,12070,12060,522
20240718,133200,4867049710,12070,12070,12070,12060,894
20240718,133100,4856267370,12070,12060,12070,12060,2247
20240718,133000,4829165640,12070,12070,12070,12060,128
20240718,132900,4827621020,12060,12060,12070,12060,547
20240718,132800,4821023220,12060,12060,12070,12060,1036
20240718,132700,4808526550,12070,12070,12070,12060,537
20240718,132600,4802045470,12060,12060,12070,12060,302
20240718,132500,4798403180,12060,12070,12070,12060,544
20240718,132400,4791839370,12070,12060,12070,12060,289
20240718,132300,4788353870,12060,12070,12070,12060,913
20240718,132200,4777340530,12070,12060,12070,12060,563
20240718,132100,4770549830,12060,12060,12070,12060,792
20240718,132000,4760996250,12070,12070,12070,12060,240
20240718,131900,4758099850,12060,12070,12070,12060,1303
20240718,131800,4742376330,12070,12070,12070,12060,532
20240718,131700,4735958720,12070,12060,12070,12060,354
20240718,131600,4731688400,12070,12070,12070,12060,490
20240718,131500,4725777420,12070,12070,12070,12060,1387
20240718,131400,4709047780,12070,12070,12070,12060,490
20240718,131300,4703136130,12060,12060,12070,12060,874
20240718,131200,4692595680,12070,12060,12070,12060,1034
20240718,131100,4680122660,12060,12060,12070,12060,10515
20240718,131000,4553310960,12060,12070,12070,12060,513
20240718,130900,4547122970,12070,12070,12070,12060,918
20240718,130800,4536044060,12070,12070,12070,12060,625
20240718,130700,4528504700,12070,12070,12070,12060,188
20240718,130600,4526236090,12060,12070,12070,12060,465
20240718,130500,4520625240,12070,12070,12070,12060,297
20240718,130400,4517043090,12070,12060,12070,12060,429
20240718,130300,4511867720,12060,12070,12070,12060,1104
20240718,130200,4498544030,12070,12060,12070,12060,347
20240718,130100,4494356410,12060,12060,12070,12060,388
20240718,130000,4489676120,12060,12070,12070,12060,515
20240718,125900,4483462440,12060,12070,12070,12060,309
20240718,125800,4479733790,12070,12070,12070,12060,1094
20240718,125700,4466533860,12070,12060,12070,12060,232
20240718,125600,4463735020,12070,12060,12070,12060,534
20240718,125500,4457292690,12070,12060,12070,12060,1454
20240718,125400,4439755900,12060,12070,12070,12060,444
20240718,125300,4434398970,12070,12070,12070,12060,971
20240718,125200,4422683020,12070,12060,12070,12060,613
20240718,125100,4415289110,12060,12060,12070,12060,456
20240718,125000,4409786900,12060,12070,12070,12060,1048
20240718,124900,4397142300,12070,12070,12070,12060,309
20240718,124800,4393414040,12060,12070,12070,12060,1297
20240718,124700,4377770180,12070,12070,12070,12060,469
20240718,124600,4372111030,12060,12070,12070,12060,2563
20240718,124500,4341179560,12070,12060,12070,12060,533
20240718,124400,4334750390,12060,12070,12070,12060,864
20240718,124300,4324328540,12070,12060,12070,12060,595
20240718,124200,4317150740,12070,12070,12070,12060,975
20240718,124100,4305382940,12060,12060,12070,12060,1603
20240718,124000,4286038490,12060,12060,12070,12060,411
20240718,123900,4281080020,12060,12070,12070,12060,588
20240718,123800,4273984780,12070,12060,12070,12060,579
20240718,123700,4267000810,12060,12060,12060,12050,1260
20240718,123600,4251805420,12060,12060,12060,12050,263
20240718,123500,4248634200,12060,12060,12060,12050,591
20240718,123400,4241510880,12060,12060,12060,12050,434
20240718,123300,4236278840,12050,12060,12060,12050,763
20240718,123200,4227083600,12060,12060,12060,12050,193
20240718,123100,4224756100,12050,12050,12060,12050,1046
20240718,123000,4212149490,12060,12060,12060,12050,363
20240718,122900,4207772400,12060,12060,12060,12050,5457
20240718,122800,4141961840,12060,12060,12060,12050,589
20240718,122700,4134859930,12050,12060,12060,12050,325
20240718,122600,4130942270,12060,12070,12070,12050,690
20240718,122500,4122620670,12060,12060,12060,12050,191
20240718,122400,4120317450,12060,12060,12060,12050,705
20240718,122300,4111818950,12060,12060,12060,12050,435
20240718,122200,4106576200,12060,12070,12070,12050,305
20240718,122100,4102895930,12060,12070,12070,12050,335
20240718,122000,4098857010,12060,12060,12060,12050,1278
20240718,121900,4083448780,12060,12050,12060,12050,214
20240718,121800,4080869000,12060,12060,12060,12050,804
20240718,121700,4071176810,12060,12060,12060,12050,556
20240718,121600,4064472100,12060,12060,12060,12050,403
20240718,121500,4059613050,12060,12050,12060,12050,657
20240718,121400,4051693820,12060,12060,12060,12050,666
20240718,121300,4043664150,12060,12060,12060,12050,151
20240718,121200,4041843220,12060,12060,12060,12050,872
20240718,121100,4031333650,12060,12060,12060,12050,582
20240718,121000,4024318040,12060,12050,12060,12050,254
20240718,120900,4021256780,12050,12050,12060,12050,756
20240718,120800,4012143030,12050,12050,12060,12050,812
20240718,120700,4002357620,12060,12050,12060,12050,888
20240718,120600,3991653430,12050,12060,12060,12050,1120
20240718,120500,3978154960,12060,12060,12060,12050,1465
20240718,120400,3960491830,12060,12050,12060,12050,665
20240718,120300,3952477900,12050,12060,12060,12050,1030
20240718,120200,3940064390,12060,12060,12060,12050,2378
20240718,120100,3911385790,12060,12060,12060,12050,1311
20240718,120000,3895586410,12050,12050,12070,12050,906
20240718,115900,3884665830,12060,12050,12060,12050,732
20240718,115800,3875840350,12060,12060,12060,12050,2258
20240718,115700,3848629340,12060,12070,12070,12060,633
20240718,115600,3840993670,12060,12060,12070,12060,1227
20240718,115500,3826193660,12070,12060,12070,12060,146
20240718,115400,3824431540,12060,12050,12070,12050,1422
20240718,115300,3807287720,12050,12060,12060,12050,1387
20240718,115200,3790570880,12060,12070,12070,12060,359
20240718,115100,3786240690,12070,12060,12070,12050,1896
20240718,115000,3763378840,12060,12060,12060,12050,698
20240718,114900,3754964590,12050,12050,12060,12050,1076
20240718,114800,3741997130,12060,12060,12060,12050,1675
20240718,114700,3721808350,12060,12060,12060,12050,133
20240718,114600,3720204450,12060,12050,12060,12050,1333
20240718,114500,3704137650,12060,12060,12060,12050,295
20240718,114400,3700581660,12060,12060,12060,12050,5376
20240718,114300,3635798040,12050,12060,12060,12050,1045
20240718,114200,3623201670,12060,12060,12060,12050,2877
20240718,114100,3588507020,12060,12060,12060,12050,2890
20240718,114000,3553679250,12060,12060,12070,12050,1012
20240718,113900,3541477190,12050,12060,12060,12050,2130
20240718,113800,3515795800,12060,12050,12060,12050,1437
20240718,113700,3498477900,12060,12050,12060,12050,462
20240718,113600,3492908260,12060,12060,12060,12050,994
20240718,113500,3480929000,12060,12060,12070,12060,2703
20240718,113400,3448330030,12060,12070,12070,12060,955
20240718,113300,3436812440,12070,12070,12070,12060,2734
20240718,113200,3403828470,12070,12050,12070,12050,174
20240718,113100,3401729770,12060,12060,12060,12050,2311
20240718,113000,3373865030,12060,12060,12060,12050,2297
20240718,112900,3346179820,12050,12060,12060,12050,901
20240718,112800,3335320690,12050,12060,12060,12050,1762
20240718,112700,3314084990,12060,12060,12060,12050,552
20240718,112600,3307429300,12060,12060,12060,12050,2782
20240718,112500,3273884450,12060,12060,12060,12050,538
20240718,112400,3267397860,12060,12050,12060,12050,852
20240718,112300,3257128070,12050,12060,12060,12050,1307
20240718,112200,3241374440,12060,12060,12070,12060,278
20240718,112100,3238020660,12060,12060,12070,12060,887
20240718,112000,3227322620,12070,12070,12070,12060,773
20240718,111900,3217999480,12060,12050,12060,12050,2726
20240718,111800,3185131150,12060,12050,12060,12050,1075
20240718,111700,3172175250,12060,12060,12060,12050,1168
20240718,111600,3158093180,12050,12060,12060,12050,1124
20240718,111500,3144545890,12050,12060,12060,12050,1798
20240718,111400,3122863930,12060,12060,12060,12050,772
20240718,111300,3113559500,12050,12050,12060,12050,2822
20240718,111200,3079553390,12050,12070,12070,12050,734
20240718,111100,3070703620,12060,12070,12070,12060,4684
20240718,111000,3014213630,12060,12060,12070,12060,324
20240718,110900,3010305350,12070,12070,12070,12060,1379
20240718,110800,2993673710,12070,12060,12070,12060,1861
20240718,110700,2971219310,12070,12070,12070,12060,738
20240718,110600,2962317250,12060,12070,12070,12060,592
20240718,110500,2955175890,12070,12060,12080,12060,1228
20240718,110400,2940353970,12070,12070,12070,12060,727
20240718,110300,2931585330,12070,12070,12070,12060,1268
20240718,110200,2916291820,12060,12070,12070,12060,3772
20240718,110100,2870770450,12070,12060,12070,12060,468
20240718,110000,2865125690,12070,12070,12070,12060,469
20240718,105900,2859466460,12070,12070,12070,12060,1161
20240718,105800,2845462630,12070,12070,12070,12060,2175
20240718,105700,2819223970,12070,12070,12070,12060,909
20240718,105600,2808259430,12070,12070,12070,12060,670
20240718,105500,2800176530,12070,12070,12070,12060,355
20240718,105400,2795891920,12060,12070,12070,12060,2488
20240718,105300,2765885790,12070,12070,12070,12070,570
20240718,105200,2759005890,12060,12060,12060,12050,1249
20240718,105100,2743949010,12060,12060,12060,12050,2845
20240718,105000,2709657570,12070,12060,12070,12060,194
20240718,104900,2707317250,12060,12070,12070,12060,722
20240718,104800,2698608710,12060,12060,12070,12050,417
20240718,104700,2693581460,12060,12070,12070,12050,1604
20240718,104600,2674237370,12060,12070,12070,12060,2727
20240718,104500,2641347700,12070,12060,12070,12060,328
20240718,104400,2637390850,12060,12060,12070,12060,2920
20240718,104300,2602163740,12070,12060,12070,12060,1079
20240718,104200,2589146120,12070,12060,12070,12060,826
20240718,104100,2579182850,12060,12060,12070,12060,3827
20240718,104000,2533027470,12070,12070,12070,12060,845
20240718,103900,2522832240,12070,12070,12070,12060,2072
20240718,103800,2497841650,12060,12060,12070,12060,1556
20240718,103700,2479074720,12060,12070,12070,12060,1715
20240718,103600,2458382560,12070,12060,12070,12060,1801
20240718,103500,2436659560,12060,12070,12070,12060,643
20240718,103400,2428904240,12060,12060,12070,12060,4828
20240718,103300,2370677280,12060,12050,12060,12050,2892
20240718,103200,2335815350,12060,12060,12060,12050,2205
20240718,103100,2309231020,12060,12060,12060,12050,3255
20240718,103000,2269980990,12060,12060,12060,12050,1428
20240718,102900,2252767460,12060,12050,12060,12050,1687
20240718,102800,2232438150,12060,12060,12060,12050,884
20240718,102700,2221783450,12060,12060,12060,12050,728
20240718,102600,2213007770,12060,12060,12060,12050,1373
20240718,102500,2196451560,12060,12060,12060,12050,1981
20240718,102400,2172577280,12060,12050,12060,12050,769
20240718,102300,2163307140,12050,12060,12060,12050,1110
20240718,102200,2149930320,12060,12060,12060,12050,1465
20240718,102100,2132266420,12050,12060,12060,12050,2962
20240718,102000,2096558740,12050,12060,12060,12050,1219
20240718,101900,2081862140,12060,12060,12060,12050,1415
20240718,101800,2064803890,12060,12060,12060,12050,1143
20240718,101700,2051027920,12060,12060,12060,12050,1327
20240718,101600,2035033220,12060,12060,12060,12050,957
20240718,101500,2023493420,12060,12050,12060,12050,2919
20240718,101400,1988295300,12060,12060,12060,12050,2539
20240718,101300,1957695120,12070,12050,12070,12050,417
20240718,101200,1952664840,12070,12070,12070,12050,1562
20240718,101100,1933825950,12060,12070,12070,12060,347
20240718,101000,1929639100,12060,12070,12070,12060,3818
20240718,100900,1883593130,12070,12060,12070,12060,1017
20240718,100800,1871327070,12070,12060,12070,12060,709
20240718,100700,1862774620,12060,12050,12060,12050,2260
20240718,100600,1835528040,12060,12060,12070,12050,2183
20240718,100500,1809213530,12060,12060,12060,12050,1193
20240718,100400,1794829970,12060,12060,12060,12050,346
20240718,100300,1790659210,12070,12070,12070,12060,1777
20240718,100200,1769226950,12060,12060,12070,12060,2163
20240718,100100,1743139010,12070,12060,12070,12060,338
20240718,100000,1739062450,12060,12060,12070,12050,2285
20240718,095900,1711500700,12060,12070,12070,12060,2437
20240718,095800,1682107700,12060,12070,12070,12060,721
20240718,095700,1673411230,12060,12060,12060,12050,1678
20240718,095600,1653179600,12050,12060,12060,12050,3458
20240718,095500,1611493330,12060,12060,12060,12050,1702
20240718,095400,1590977180,12060,12060,12070,12050,489
20240718,095300,1585079050,12060,12060,12070,12060,807
20240718,095200,1575346620,12060,12070,12070,12050,2085
20240718,095100,1550210690,12070,12070,12070,12060,5326
20240718,095000,1485975900,12070,12070,12070,12060,734
20240718,094900,1477122350,12070,12070,12070,12060,443
20240718,094800,1471775350,12070,12060,12070,12050,3585
20240718,094700,1428543800,12060,12060,12060,12050,3315
20240718,094600,1388574920,12060,12060,12060,12050,478
20240718,094500,1382811650,12060,12060,12060,12050,1891
20240718,094400,1360014810,12060,12070,12070,12050,1237
20240718,094300,1345100250,12070,12060,12070,12050,2080
20240718,094200,1320021240,12060,12070,12070,12050,1049
20240718,094100,1307373530,12070,12070,12070,12060,1841
20240718,094000,1285169660,12060,12070,12070,12050,2713
20240718,093900,1252455160,12070,12070,12070,12060,2297
20240718,093800,1224751130,12070,12070,12070,12060,1228
20240718,093700,1209939310,12060,12070,12070,12060,2710
20240718,093600,1177255220,12070,12070,12070,12060,910
20240718,093500,1166274120,12070,12070,12070,12060,846
20240718,093400,1156066900,12070,12060,12070,12050,1085
20240718,093300,1142981400,12070,12070,12070,12060,1190
20240718,093200,1128627500,12070,12070,12070,12060,1269
20240718,093100,1113319670,12070,12070,12070,12060,575
20240718,093000,1106381710,12070,12060,12080,12050,2934
20240718,092900,1070979470,12070,12070,12070,12060,2710
20240718,092800,1038287740,12070,12070,12070,12060,1360
20240718,092700,1021882790,12060,12060,12070,12060,2633
20240718,092600,990118990,12060,12070,12070,12060,2168
20240718,092500,963966850,12070,12060,12070,12060,2474
20240718,092400,934129530,12070,12070,12070,12060,1946
20240718,092300,910660230,12070,12070,12070,12060,2252
20240718,092200,883498410,12060,12060,12070,12060,3050
20240718,092100,846715170,12060,12060,12070,12060,3984
20240718,092000,798666350,12070,12070,12070,12060,1023
20240718,091900,786325900,12070,12070,12070,12060,1660
20240718,091800,766305010,12070,12070,12070,12060,1635
20240718,091700,746584630,12070,12060,12070,12060,1238
20240718,091600,731648740,12060,12070,12070,12060,2270
20240718,091500,704269860,12070,12070,12070,12060,6130
20240718,091400,630308830,12070,12060,12070,12060,5675
20240718,091300,561856640,12070,12070,12070,12060,2159
20240718,091200,535806800,12070,12060,12070,12060,3181
20240718,091100,497442710,12060,12070,12070,12060,5633
20240718,091000,429501030,12070,12080,12080,12070,4500
20240718,090900,375183890,12080,12080,12080,12070,777
20240718,090800,365804620,12080,12080,12080,12070,11891
20240718,090700,222275160,12080,12080,12080,12070,1411
20240718,090600,205240810,12080,12080,12080,12070,2899
20240718,090500,170237770,12080,12080,12090,12070,2103
20240718,090400,144842570,12080,12090,12090,12070,3598
20240718,090300,101378690,12090,12090,12090,12080,320
20240718,090200,97510390,12090,12090,12100,12080,919
20240718,090100,86405820,12090,12090,12100,12080,2795
20240718,090000,52615680,12090,12090,12090,12090,4350