KissMeData/215480/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,203500,32363335,3195,3195,3195,3195,289
20240718,203400,32363335,3195,3195,3195,3195,0
20240718,203300,32363335,3195,3195,3195,3195,0
20240718,203200,32363335,3195,3195,3195,3195,0
20240718,203100,32363335,3195,3195,3195,3195,0
20240718,203000,32363335,3195,3195,3195,3195,0
20240718,202900,32363335,3195,3195,3195,3195,0
20240718,202800,32363335,3195,3195,3195,3195,0
20240718,202700,32363335,3195,3195,3195,3195,0
20240718,202600,32363335,3195,3195,3195,3195,0
20240718,202500,32363335,3195,3195,3195,3195,0
20240718,202400,32363335,3195,3195,3195,3195,0
20240718,202300,32363335,3195,3195,3195,3195,0
20240718,202200,32363335,3195,3195,3195,3195,0
20240718,202100,32363335,3195,3195,3195,3195,0
20240718,202000,32363335,3195,3195,3195,3195,0
20240718,201900,32363335,3195,3195,3195,3195,0
20240718,201800,32363335,3195,3195,3195,3195,0
20240718,201700,32363335,3195,3195,3195,3195,0
20240718,201600,32363335,3195,3195,3195,3195,0
20240718,201500,32363335,3195,3195,3195,3195,0
20240718,201400,32363335,3195,3195,3195,3195,0
20240718,201300,32363335,3195,3195,3195,3195,0
20240718,201200,32363335,3195,3195,3195,3195,0
20240718,201100,32363335,3195,3195,3195,3195,0
20240718,201000,32363335,3195,3195,3195,3195,0
20240718,200900,32363335,3195,3195,3195,3195,0
20240718,200800,32363335,3195,3195,3195,3195,0
20240718,200700,32363335,3195,3195,3195,3195,0
20240718,200600,32363335,3195,3195,3195,3195,0
20240718,200500,32363335,3195,3195,3195,3195,289
20240718,200400,32363335,3195,3195,3195,3195,0
20240718,200300,32363335,3195,3195,3195,3195,0
20240718,200200,32363335,3195,3195,3195,3195,0
20240718,200100,32363335,3195,3195,3195,3195,0
20240718,200000,32363335,3195,3195,3195,3195,0
20240718,195900,32363335,3195,3195,3195,3195,0
20240718,195800,32363335,3195,3195,3195,3195,0
20240718,195700,32363335,3195,3195,3195,3195,0
20240718,195600,32363335,3195,3195,3195,3195,0
20240718,195500,32363335,3195,3195,3195,3195,0
20240718,195400,32363335,3195,3195,3195,3195,0
20240718,195300,32363335,3195,3195,3195,3195,0
20240718,195200,32363335,3195,3195,3195,3195,0
20240718,195100,32363335,3195,3195,3195,3195,0
20240718,195000,32363335,3195,3195,3195,3195,0
20240718,194900,32363335,3195,3195,3195,3195,0
20240718,194800,32363335,3195,3195,3195,3195,0
20240718,194700,32363335,3195,3195,3195,3195,0
20240718,194600,32363335,3195,3195,3195,3195,0
20240718,194500,32363335,3195,3195,3195,3195,0
20240718,194400,32363335,3195,3195,3195,3195,0
20240718,194300,32363335,3195,3195,3195,3195,0
20240718,194200,32363335,3195,3195,3195,3195,0
20240718,194100,32363335,3195,3195,3195,3195,0
20240718,194000,32363335,3195,3195,3195,3195,0
20240718,193900,32363335,3195,3195,3195,3195,0
20240718,193800,32363335,3195,3195,3195,3195,0
20240718,193700,32363335,3195,3195,3195,3195,0
20240718,193600,32363335,3195,3195,3195,3195,0
20240718,193500,32363335,3195,3195,3195,3195,289
20240718,193400,32363335,3195,3195,3195,3195,0
20240718,193300,32363335,3195,3195,3195,3195,0
20240718,193200,32363335,3195,3195,3195,3195,0
20240718,193100,32363335,3195,3195,3195,3195,0
20240718,193000,32363335,3195,3195,3195,3195,0
20240718,192900,32363335,3195,3195,3195,3195,0
20240718,192800,32363335,3195,3195,3195,3195,0
20240718,192700,32363335,3195,3195,3195,3195,0
20240718,192600,32363335,3195,3195,3195,3195,0
20240718,192500,32363335,3195,3195,3195,3195,0
20240718,192400,32363335,3195,3195,3195,3195,0
20240718,192300,32363335,3195,3195,3195,3195,0
20240718,192200,32363335,3195,3195,3195,3195,0
20240718,192100,32363335,3195,3195,3195,3195,0
20240718,192000,32363335,3195,3195,3195,3195,0
20240718,191900,32363335,3195,3195,3195,3195,0
20240718,191800,32363335,3195,3195,3195,3195,0
20240718,191700,32363335,3195,3195,3195,3195,0
20240718,191600,32363335,3195,3195,3195,3195,0
20240718,191500,32363335,3195,3195,3195,3195,0
20240718,191400,32363335,3195,3195,3195,3195,0
20240718,191300,32363335,3195,3195,3195,3195,0
20240718,191200,32363335,3195,3195,3195,3195,0
20240718,191100,32363335,3195,3195,3195,3195,0
20240718,191000,32363335,3195,3195,3195,3195,0
20240718,190900,32363335,3195,3195,3195,3195,0
20240718,190800,32363335,3195,3195,3195,3195,0
20240718,190700,32363335,3195,3195,3195,3195,0
20240718,190600,32363335,3195,3195,3195,3195,0
20240718,190500,32363335,3195,3195,3195,3195,289
20240718,190400,32363335,3195,3195,3195,3195,0
20240718,190300,32363335,3195,3195,3195,3195,0
20240718,190200,32363335,3195,3195,3195,3195,0
20240718,190100,32363335,3195,3195,3195,3195,0
20240718,190000,32363335,3195,3195,3195,3195,0
20240718,185900,32363335,3195,3195,3195,3195,0
20240718,185800,32363335,3195,3195,3195,3195,0
20240718,185700,32363335,3195,3195,3195,3195,0
20240718,185600,32363335,3195,3195,3195,3195,0
20240718,185500,32363335,3195,3195,3195,3195,0
20240718,185400,32363335,3195,3195,3195,3195,0
20240718,185300,32363335,3195,3195,3195,3195,0
20240718,185200,32363335,3195,3195,3195,3195,0
20240718,185100,32363335,3195,3195,3195,3195,0
20240718,185000,32363335,3195,3195,3195,3195,0
20240718,184900,32363335,3195,3195,3195,3195,0
20240718,184800,32363335,3195,3195,3195,3195,0
20240718,184700,32363335,3195,3195,3195,3195,0
20240718,184600,32363335,3195,3195,3195,3195,0
20240718,184500,32363335,3195,3195,3195,3195,0
20240718,184400,32363335,3195,3195,3195,3195,0
20240718,184300,32363335,3195,3195,3195,3195,0
20240718,184200,32363335,3195,3195,3195,3195,0
20240718,184100,32363335,3195,3195,3195,3195,0
20240718,184000,32363335,3195,3195,3195,3195,0
20240718,183900,32363335,3195,3195,3195,3195,0
20240718,183800,32363335,3195,3195,3195,3195,0
20240718,183700,32363335,3195,3195,3195,3195,0
20240718,183600,32363335,3195,3195,3195,3195,0
20240718,183500,32363335,3195,3195,3195,3195,289
20240718,183400,32363335,3195,3195,3195,3195,0
20240718,183300,32363335,3195,3195,3195,3195,0
20240718,183200,32363335,3195,3195,3195,3195,0
20240718,183100,32363335,3195,3195,3195,3195,0
20240718,183000,32363335,3195,3195,3195,3195,0
20240718,182900,32363335,3195,3195,3195,3195,0
20240718,182800,32363335,3195,3195,3195,3195,0
20240718,182700,32363335,3195,3195,3195,3195,0
20240718,182600,32363335,3195,3195,3195,3195,0
20240718,182500,32363335,3195,3195,3195,3195,0
20240718,182400,32363335,3195,3195,3195,3195,0
20240718,182300,32363335,3195,3195,3195,3195,0
20240718,182200,32363335,3195,3195,3195,3195,0
20240718,182100,32363335,3195,3195,3195,3195,0
20240718,182000,32363335,3195,3195,3195,3195,0
20240718,181900,32363335,3195,3195,3195,3195,0
20240718,181800,32363335,3195,3195,3195,3195,0
20240718,181700,32363335,3195,3195,3195,3195,0
20240718,181600,32363335,3195,3195,3195,3195,0
20240718,181500,32363335,3195,3195,3195,3195,0
20240718,181400,32363335,3195,3195,3195,3195,0
20240718,181300,32363335,3195,3195,3195,3195,0
20240718,181200,32363335,3195,3195,3195,3195,0
20240718,181100,32363335,3195,3195,3195,3195,0
20240718,181000,32363335,3195,3195,3195,3195,0
20240718,180900,32363335,3195,3195,3195,3195,0
20240718,180800,32363335,3195,3195,3195,3195,0
20240718,180700,32363335,3195,3195,3195,3195,0
20240718,180600,32363335,3195,3195,3195,3195,0
20240718,180500,32363335,3195,3195,3195,3195,289
20240718,180400,32363335,3195,3195,3195,3195,0
20240718,180300,32363335,3195,3195,3195,3195,0
20240718,180200,32363335,3195,3195,3195,3195,0
20240718,180100,32363335,3195,3195,3195,3195,0
20240718,180000,32363335,3195,3195,3195,3195,0
20240718,175900,32363335,3195,3195,3195,3195,0
20240718,175800,32363335,3195,3195,3195,3195,0
20240718,175700,32363335,3195,3195,3195,3195,0
20240718,175600,32363335,3195,3195,3195,3195,0
20240718,175500,32363335,3195,3195,3195,3195,0
20240718,175400,32363335,3195,3195,3195,3195,0
20240718,175300,32363335,3195,3195,3195,3195,0
20240718,175200,32363335,3195,3195,3195,3195,0
20240718,175100,32363335,3195,3195,3195,3195,0
20240718,175000,32363335,3195,3195,3195,3195,0
20240718,174900,32363335,3195,3195,3195,3195,0
20240718,174800,32363335,3195,3195,3195,3195,0
20240718,174700,32363335,3195,3195,3195,3195,0
20240718,174600,32363335,3195,3195,3195,3195,0
20240718,174500,32363335,3195,3195,3195,3195,0
20240718,174400,32363335,3195,3195,3195,3195,0
20240718,174300,32363335,3195,3195,3195,3195,0
20240718,174200,32363335,3195,3195,3195,3195,0
20240718,174100,32363335,3195,3195,3195,3195,0
20240718,174000,32363335,3195,3195,3195,3195,0
20240718,173900,32363335,3195,3195,3195,3195,0
20240718,173800,32363335,3195,3195,3195,3195,0
20240718,173700,32363335,3195,3195,3195,3195,0
20240718,173600,32363335,3195,3195,3195,3195,0
20240718,173500,32363335,3195,3195,3195,3195,289
20240718,173400,32363335,3195,3195,3195,3195,0
20240718,173300,32363335,3195,3195,3195,3195,0
20240718,173200,32363335,3195,3195,3195,3195,0
20240718,173100,32363335,3195,3195,3195,3195,0
20240718,173000,32363335,3195,3195,3195,3195,0
20240718,172900,32363335,3195,3195,3195,3195,0
20240718,172800,32363335,3195,3195,3195,3195,0
20240718,172700,32363335,3195,3195,3195,3195,0
20240718,172600,32363335,3195,3195,3195,3195,0
20240718,172500,32363335,3195,3195,3195,3195,0
20240718,172400,32363335,3195,3195,3195,3195,0
20240718,172300,32363335,3195,3195,3195,3195,0
20240718,172200,32363335,3195,3195,3195,3195,0
20240718,172100,32363335,3195,3195,3195,3195,0
20240718,172000,32363335,3195,3195,3195,3195,0
20240718,171900,32363335,3195,3195,3195,3195,0
20240718,171800,32363335,3195,3195,3195,3195,0
20240718,171700,32363335,3195,3195,3195,3195,0
20240718,171600,32363335,3195,3195,3195,3195,0
20240718,171500,32363335,3195,3195,3195,3195,0
20240718,171400,32363335,3195,3195,3195,3195,0
20240718,171300,32363335,3195,3195,3195,3195,0
20240718,171200,32363335,3195,3195,3195,3195,0
20240718,171100,32363335,3195,3195,3195,3195,0
20240718,171000,32363335,3195,3195,3195,3195,0
20240718,170900,32363335,3195,3195,3195,3195,0
20240718,170800,32363335,3195,3195,3195,3195,0
20240718,170700,32363335,3195,3195,3195,3195,0
20240718,170600,32363335,3195,3195,3195,3195,0
20240718,170500,32363335,3195,3195,3195,3195,289
20240718,170400,32363335,3195,3195,3195,3195,0
20240718,170300,32363335,3195,3195,3195,3195,0
20240718,170200,32363335,3195,3195,3195,3195,0
20240718,170100,32363335,3195,3195,3195,3195,0
20240718,170000,32363335,3195,3195,3195,3195,0
20240718,165900,32363335,3195,3195,3195,3195,0
20240718,165800,32363335,3195,3195,3195,3195,0
20240718,165700,32363335,3195,3195,3195,3195,0
20240718,165600,32363335,3195,3195,3195,3195,0
20240718,165500,32363335,3195,3195,3195,3195,0
20240718,165400,32363335,3195,3195,3195,3195,0
20240718,165300,32363335,3195,3195,3195,3195,0
20240718,165200,32363335,3195,3195,3195,3195,0
20240718,165100,32363335,3195,3195,3195,3195,0
20240718,165000,32363335,3195,3195,3195,3195,0
20240718,164900,32363335,3195,3195,3195,3195,0
20240718,164800,32363335,3195,3195,3195,3195,0
20240718,164700,32363335,3195,3195,3195,3195,0
20240718,164600,32363335,3195,3195,3195,3195,0
20240718,164500,32363335,3195,3195,3195,3195,0
20240718,164400,32363335,3195,3195,3195,3195,0
20240718,164300,32363335,3195,3195,3195,3195,0
20240718,164200,32363335,3195,3195,3195,3195,0
20240718,164100,32363335,3195,3195,3195,3195,0
20240718,164000,32363335,3195,3195,3195,3195,0
20240718,163900,32363335,3195,3195,3195,3195,0
20240718,163800,32363335,3195,3195,3195,3195,0
20240718,163700,32363335,3195,3195,3195,3195,0
20240718,163600,32363335,3195,3195,3195,3195,0
20240718,163500,32363335,3195,3195,3195,3195,289
20240718,163400,32363335,3195,3195,3195,3195,0
20240718,163300,32363335,3195,3195,3195,3195,0
20240718,163200,32363335,3195,3195,3195,3195,0
20240718,163100,32363335,3195,3195,3195,3195,0
20240718,163000,32363335,3195,3195,3195,3195,0
20240718,162900,32363335,3195,3195,3195,3195,0
20240718,162800,32363335,3195,3195,3195,3195,0
20240718,162700,32363335,3195,3195,3195,3195,0
20240718,162600,32363335,3195,3195,3195,3195,0
20240718,162500,32363335,3195,3195,3195,3195,0
20240718,162400,32363335,3195,3195,3195,3195,0
20240718,162300,32363335,3195,3195,3195,3195,0
20240718,162200,32363335,3195,3195,3195,3195,0
20240718,162100,32363335,3195,3195,3195,3195,0
20240718,162000,32363335,3195,3195,3195,3195,0
20240718,161900,32363335,3195,3195,3195,3195,0
20240718,161800,32363335,3195,3195,3195,3195,0
20240718,161700,32363335,3195,3195,3195,3195,0
20240718,161600,32363335,3195,3195,3195,3195,0
20240718,161500,32363335,3195,3195,3195,3195,0
20240718,161400,32363335,3195,3195,3195,3195,0
20240718,161300,32363335,3195,3195,3195,3195,0
20240718,161200,32363335,3195,3195,3195,3195,0
20240718,161100,32363335,3195,3195,3195,3195,0
20240718,161000,32363335,3195,3195,3195,3195,0
20240718,160900,32363335,3195,3195,3195,3195,0
20240718,160800,32363335,3195,3195,3195,3195,0
20240718,160700,32363335,3195,3195,3195,3195,0
20240718,160600,32363335,3195,3195,3195,3195,0
20240718,160500,32363335,3195,3195,3195,3195,289
20240718,160400,32363335,3195,3195,3195,3195,0
20240718,160300,32363335,3195,3195,3195,3195,0
20240718,160200,32363335,3195,3195,3195,3195,0
20240718,160100,32363335,3195,3195,3195,3195,0
20240718,160000,32363335,3195,3195,3195,3195,0
20240718,155900,32363335,3195,3195,3195,3195,0
20240718,155800,32363335,3195,3195,3195,3195,0
20240718,155700,32363335,3195,3195,3195,3195,0
20240718,155600,32363335,3195,3195,3195,3195,0
20240718,155500,32363335,3195,3195,3195,3195,0
20240718,155400,32363335,3195,3195,3195,3195,0
20240718,155300,32363335,3195,3195,3195,3195,0
20240718,155200,32363335,3195,3195,3195,3195,0
20240718,155100,32363335,3195,3195,3195,3195,0
20240718,155000,32363335,3195,3195,3195,3195,0
20240718,154900,32363335,3195,3195,3195,3195,0
20240718,154800,32363335,3195,3195,3195,3195,0
20240718,154700,32363335,3195,3195,3195,3195,0
20240718,154600,32363335,3195,3195,3195,3195,0
20240718,154500,32363335,3195,3195,3195,3195,0
20240718,154400,32363335,3195,3195,3195,3195,0
20240718,154300,32363335,3195,3195,3195,3195,0
20240718,154200,32363335,3195,3195,3195,3195,0
20240718,154100,32363335,3195,3195,3195,3195,0
20240718,154000,32363335,3195,3195,3195,3195,0
20240718,153900,32363335,3195,3195,3195,3195,0
20240718,153800,32363335,3195,3195,3195,3195,0
20240718,153700,32363335,3195,3195,3195,3195,0
20240718,153600,32363335,3195,3195,3195,3195,0
20240718,153500,32363335,3195,3195,3195,3195,289
20240718,153400,32363335,3195,3195,3195,3195,0
20240718,153300,32363335,3195,3195,3195,3195,0
20240718,153200,32363335,3195,3195,3195,3195,0
20240718,153100,32363335,3195,3195,3195,3195,0
20240718,153000,32363335,3195,3195,3195,3195,289
20240718,152900,31439980,3170,3170,3170,3170,0
20240718,152800,31439980,3170,3170,3170,3170,0
20240718,152700,31439980,3170,3170,3170,3170,0
20240718,152600,31439980,3170,3170,3170,3170,0
20240718,152500,31439980,3170,3170,3170,3170,0
20240718,152400,31439980,3170,3170,3170,3170,0
20240718,152300,31439980,3170,3170,3170,3170,0
20240718,152200,31439980,3170,3170,3170,3170,0
20240718,152100,31439980,3170,3170,3170,3170,0
20240718,152000,31439980,3170,3170,3170,3170,0
20240718,151900,31439980,3170,3170,3170,3170,0
20240718,151800,31439980,3170,3170,3170,3170,0
20240718,151700,31439980,3170,3170,3170,3170,0
20240718,151600,31439980,3170,3170,3170,3170,1
20240718,151500,31436810,3165,3165,3165,3165,0
20240718,151400,31436810,3165,3165,3165,3165,0
20240718,151300,31436810,3165,3165,3165,3165,168
20240718,151200,30905090,3165,3170,3170,3165,10
20240718,151100,30873435,3180,3180,3180,3180,0
20240718,151000,30873435,3180,3180,3180,3180,0
20240718,150900,30873435,3180,3180,3180,3180,0
20240718,150800,30873435,3180,3180,3180,3180,0
20240718,150700,30873435,3180,3180,3180,3180,0
20240718,150600,30873435,3180,3180,3180,3180,0
20240718,150500,30873435,3180,3180,3180,3180,0
20240718,150400,30873435,3180,3180,3180,3180,0
20240718,150300,30873435,3180,3180,3180,3180,0
20240718,150200,30873435,3180,3180,3180,3180,0
20240718,150100,30873435,3180,3180,3180,3180,0
20240718,150000,30873435,3180,3180,3180,3180,0
20240718,145900,30873435,3180,3180,3180,3180,0
20240718,145800,30873435,3180,3180,3180,3180,0
20240718,145700,30873435,3180,3180,3180,3180,0
20240718,145600,30873435,3180,3180,3180,3180,0
20240718,145500,30873435,3180,3180,3180,3180,0
20240718,145400,30873435,3180,3180,3180,3180,0
20240718,145300,30873435,3180,3180,3180,3180,0
20240718,145200,30873435,3180,3180,3180,3180,0
20240718,145100,30873435,3180,3170,3180,3170,11
20240718,145000,30838515,3175,3175,3175,3175,0
20240718,144900,30838515,3175,3175,3175,3175,0
20240718,144800,30838515,3175,3175,3175,3175,0
20240718,144700,30838515,3175,3175,3175,3175,0
20240718,144600,30838515,3175,3175,3175,3175,2
20240718,144500,30832165,3175,3175,3175,3175,0
20240718,144400,30832165,3175,3175,3175,3175,1
20240718,144300,30828990,3175,3175,3175,3175,12
20240718,144200,30790890,3175,3175,3175,3175,0
20240718,144100,30790890,3175,3175,3175,3175,0
20240718,144000,30790890,3175,3175,3175,3175,0
20240718,143900,30790890,3175,3175,3175,3175,0
20240718,143800,30790890,3175,3175,3175,3175,0
20240718,143700,30790890,3175,3175,3175,3175,0
20240718,143600,30790890,3175,3175,3175,3175,0
20240718,143500,30790890,3175,3175,3175,3175,0
20240718,143400,30790890,3175,3175,3175,3175,0
20240718,143300,30790890,3175,3175,3175,3175,0
20240718,143200,30790890,3175,3175,3175,3175,4
20240718,143100,30778190,3170,3170,3170,3170,0
20240718,143000,30778190,3170,3170,3170,3170,0
20240718,142900,30778190,3170,3170,3170,3170,0
20240718,142800,30778190,3170,3170,3170,3170,0
20240718,142700,30778190,3170,3170,3170,3170,0
20240718,142600,30778190,3170,3170,3170,3170,0
20240718,142500,30778190,3170,3170,3170,3170,0
20240718,142400,30778190,3170,3170,3170,3170,0
20240718,142300,30778190,3170,3170,3170,3170,0
20240718,142200,30778190,3170,3170,3170,3170,0
20240718,142100,30778190,3170,3165,3170,3165,9
20240718,142000,30749680,3170,3170,3170,3170,0
20240718,141900,30749680,3170,3170,3170,3170,0
20240718,141800,30749680,3170,3170,3170,3170,0
20240718,141700,30749680,3170,3170,3170,3170,0
20240718,141600,30749680,3170,3170,3170,3170,0
20240718,141500,30749680,3170,3170,3170,3170,0
20240718,141400,30749680,3170,3170,3170,3170,0
20240718,141300,30749680,3170,3170,3170,3170,0
20240718,141200,30749680,3170,3170,3170,3170,0
20240718,141100,30749680,3170,3170,3170,3170,28
20240718,141000,30660920,3165,3165,3165,3165,10
20240718,140900,30629270,3165,3165,3165,3165,0
20240718,140800,30629270,3165,3165,3165,3165,0
20240718,140700,30629270,3165,3165,3165,3165,0
20240718,140600,30629270,3165,3165,3165,3165,1000
20240718,140500,27464270,3165,3165,3165,3165,0
20240718,140400,27464270,3165,3165,3165,3165,0
20240718,140300,27464270,3165,3165,3165,3165,0
20240718,140200,27464270,3165,3165,3165,3165,0
20240718,140100,27464270,3165,3165,3165,3165,0
20240718,140000,27464270,3165,3165,3165,3165,0
20240718,135900,27464270,3165,3165,3165,3165,0
20240718,135800,27464270,3165,3165,3165,3165,0
20240718,135700,27464270,3165,3165,3165,3165,0
20240718,135600,27464270,3165,3165,3165,3165,52
20240718,135500,27299690,3170,3170,3170,3170,0
20240718,135400,27299690,3170,3170,3170,3170,0
20240718,135300,27299690,3170,3170,3170,3170,0
20240718,135200,27299690,3170,3170,3170,3170,1
20240718,135100,27296520,3170,3170,3170,3170,0
20240718,135000,27296520,3170,3170,3170,3170,0
20240718,134900,27296520,3170,3170,3170,3170,0
20240718,134800,27296520,3170,3170,3170,3170,0
20240718,134700,27296520,3170,3170,3170,3170,0
20240718,134600,27296520,3170,3170,3170,3170,5
20240718,134500,27280670,3165,3165,3165,3165,0
20240718,134400,27280670,3165,3165,3165,3165,0
20240718,134300,27280670,3165,3165,3165,3165,0
20240718,134200,27280670,3165,3165,3165,3165,0
20240718,134100,27280670,3165,3165,3165,3165,4
20240718,134000,27268010,3165,3165,3165,3165,0
20240718,133900,27268010,3165,3165,3165,3165,0
20240718,133800,27268010,3165,3165,3165,3165,0
20240718,133700,27268010,3165,3165,3165,3165,0
20240718,133600,27268010,3165,3165,3165,3165,0
20240718,133500,27268010,3165,3165,3165,3165,0
20240718,133400,27268010,3165,3165,3165,3165,0
20240718,133300,27268010,3165,3165,3165,3165,0
20240718,133200,27268010,3165,3165,3165,3165,0
20240718,133100,27268010,3165,3165,3165,3165,0
20240718,133000,27268010,3165,3165,3165,3165,0
20240718,132900,27268010,3165,3165,3165,3165,0
20240718,132800,27268010,3165,3165,3165,3165,631
20240718,132700,25270895,3180,3180,3180,3180,0
20240718,132600,25270895,3180,3180,3180,3180,0
20240718,132500,25270895,3180,3180,3180,3180,0
20240718,132400,25270895,3180,3180,3180,3180,0
20240718,132300,25270895,3180,3180,3180,3180,266
20240718,132200,24425015,3180,3180,3180,3180,0
20240718,132100,24425015,3180,3170,3180,3170,234
20240718,132000,23680925,3180,3180,3180,3180,0
20240718,131900,23680925,3180,3170,3180,3170,6
20240718,131800,23661885,3165,3165,3165,3165,0
20240718,131700,23661885,3165,3165,3165,3165,0
20240718,131600,23661885,3165,3165,3165,3165,4
20240718,131500,23649225,3165,3165,3165,3165,0
20240718,131400,23649225,3165,3165,3165,3165,0
20240718,131300,23649225,3165,3165,3165,3165,0
20240718,131200,23649225,3165,3165,3165,3165,8
20240718,131100,23623905,3170,3170,3170,3170,0
20240718,131000,23623905,3170,3170,3170,3170,1
20240718,130900,23620735,3170,3170,3170,3170,0
20240718,130800,23620735,3170,3170,3170,3170,0
20240718,130700,23620735,3170,3170,3170,3170,0
20240718,130600,23620735,3170,3170,3170,3170,0
20240718,130500,23620735,3170,3170,3170,3170,0
20240718,130400,23620735,3170,3170,3170,3170,0
20240718,130300,23620735,3170,3170,3170,3170,4
20240718,130200,23608055,3175,3175,3175,3175,0
20240718,130100,23608055,3175,3175,3175,3175,0
20240718,130000,23608055,3175,3175,3175,3175,54
20240718,125900,23436605,3175,3175,3175,3175,0
20240718,125800,23436605,3175,3175,3175,3175,0
20240718,125700,23436605,3175,3175,3175,3175,0
20240718,125600,23436605,3175,3175,3175,3175,5
20240718,125500,23420730,3175,3175,3175,3175,0
20240718,125400,23420730,3175,3175,3175,3175,0
20240718,125300,23420730,3175,3175,3175,3175,0
20240718,125200,23420730,3175,3175,3175,3175,0
20240718,125100,23420730,3175,3175,3175,3175,0
20240718,125000,23420730,3175,3175,3175,3175,0
20240718,124900,23420730,3175,3175,3175,3175,0
20240718,124800,23420730,3175,3175,3175,3175,4
20240718,124700,23408030,3180,3180,3180,3180,0
20240718,124600,23408030,3180,3180,3180,3180,0
20240718,124500,23408030,3180,3180,3180,3180,0
20240718,124400,23408030,3180,3180,3180,3180,0
20240718,124300,23408030,3180,3170,3180,3170,8
20240718,124200,23382620,3165,3165,3165,3165,0
20240718,124100,23382620,3165,3165,3165,3165,4
20240718,124000,23369960,3180,3180,3180,3180,0
20240718,123900,23369960,3180,3180,3180,3180,0
20240718,123800,23369960,3180,3180,3180,3180,0
20240718,123700,23369960,3180,3180,3180,3180,0
20240718,123600,23369960,3180,3180,3180,3180,0
20240718,123500,23369960,3180,3180,3180,3180,0
20240718,123400,23369960,3180,3170,3180,3170,15
20240718,123300,23322390,3165,3165,3165,3165,0
20240718,123200,23322390,3165,3165,3165,3165,0
20240718,123100,23322390,3165,3165,3165,3165,4
20240718,123000,23309730,3165,3165,3165,3165,0
20240718,122900,23309730,3165,3165,3165,3165,0
20240718,122800,23309730,3165,3165,3165,3165,4
20240718,122700,23297070,3165,3165,3165,3165,0
20240718,122600,23297070,3165,3165,3165,3165,0
20240718,122500,23297070,3165,3165,3165,3165,0
20240718,122400,23297070,3165,3165,3165,3165,0
20240718,122300,23297070,3165,3165,3165,3165,0
20240718,122200,23297070,3165,3165,3165,3165,0
20240718,122100,23297070,3165,3165,3165,3165,4
20240718,122000,23284410,3165,3165,3165,3165,0
20240718,121900,23284410,3165,3165,3165,3165,0
20240718,121800,23284410,3165,3165,3165,3165,2
20240718,121700,23278080,3165,3165,3165,3165,0
20240718,121600,23278080,3165,3165,3165,3165,4
20240718,121500,23265420,3180,3180,3180,3180,0
20240718,121400,23265420,3180,3180,3180,3180,0
20240718,121300,23265420,3180,3180,3180,3180,0
20240718,121200,23265420,3180,3180,3180,3180,0
20240718,121100,23265420,3180,3180,3180,3180,0
20240718,121000,23265420,3180,3180,3180,3180,0
20240718,120900,23265420,3180,3180,3180,3180,0
20240718,120800,23265420,3180,3180,3180,3180,0
20240718,120700,23265420,3180,3180,3180,3180,0
20240718,120600,23265420,3180,3180,3180,3180,0
20240718,120500,23265420,3180,3180,3180,3180,0
20240718,120400,23265420,3180,3180,3180,3180,0
20240718,120300,23265420,3180,3180,3180,3180,0
20240718,120200,23265420,3180,3180,3180,3180,0
20240718,120100,23265420,3180,3180,3180,3180,0
20240718,120000,23265420,3180,3175,3180,3175,6
20240718,115900,23246360,3165,3165,3165,3165,0
20240718,115800,23246360,3165,3170,3170,3165,195
20240718,115700,22628470,3180,3180,3180,3180,0
20240718,115600,22628470,3180,3180,3180,3180,0
20240718,115500,22628470,3180,3180,3180,3180,7
20240718,115400,22606210,3180,3175,3180,3175,4
20240718,115300,22593495,3190,3190,3190,3190,0
20240718,115200,22593495,3190,3190,3190,3190,0
20240718,115100,22593495,3190,3190,3190,3190,0
20240718,115000,22593495,3190,3190,3190,3190,0
20240718,114900,22593495,3190,3190,3190,3190,0
20240718,114800,22593495,3190,3190,3190,3190,0
20240718,114700,22593495,3190,3190,3190,3190,0
20240718,114600,22593495,3190,3190,3190,3190,0
20240718,114500,22593495,3190,3190,3190,3190,0
20240718,114400,22593495,3190,3190,3190,3190,0
20240718,114300,22593495,3190,3190,3190,3190,0
20240718,114200,22593495,3190,3190,3190,3190,0
20240718,114100,22593495,3190,3185,3190,3185,6
20240718,114000,22574375,3190,3190,3190,3190,0
20240718,113900,22574375,3190,3190,3190,3190,0
20240718,113800,22574375,3190,3190,3190,3190,0
20240718,113700,22574375,3190,3190,3190,3190,0
20240718,113600,22574375,3190,3190,3190,3190,0
20240718,113500,22574375,3190,3190,3190,3190,0
20240718,113400,22574375,3190,3190,3190,3190,0
20240718,113300,22574375,3190,3190,3190,3190,0
20240718,113200,22574375,3190,3175,3190,3175,6
20240718,113100,22555290,3170,3170,3170,3170,0
20240718,113000,22555290,3170,3170,3170,3170,4
20240718,112900,22542610,3190,3190,3190,3190,0
20240718,112800,22542610,3190,3190,3190,3190,0
20240718,112700,22542610,3190,3190,3190,3190,0
20240718,112600,22542610,3190,3190,3190,3190,0
20240718,112500,22542610,3190,3190,3190,3190,2
20240718,112400,22536230,3195,3195,3195,3195,0
20240718,112300,22536230,3195,3195,3195,3195,50
20240718,112200,22376480,3190,3190,3190,3190,0
20240718,112100,22376480,3190,3190,3190,3190,8
20240718,112000,22350960,3195,3195,3195,3195,0
20240718,111900,22350960,3195,3195,3195,3195,0
20240718,111800,22350960,3195,3195,3195,3195,0
20240718,111700,22350960,3195,3195,3195,3195,0
20240718,111600,22350960,3195,3195,3195,3195,0
20240718,111500,22350960,3195,3185,3195,3185,10
20240718,111400,22319055,3170,3170,3170,3170,0
20240718,111300,22319055,3170,3170,3170,3170,0
20240718,111200,22319055,3170,3180,3180,3170,1500
20240718,111100,17559010,3180,3180,3180,3180,4
20240718,111000,17546290,3180,3180,3180,3180,0
20240718,110900,17546290,3180,3180,3180,3180,63
20240718,110800,17345950,3185,3185,3185,3185,0
20240718,110700,17345950,3185,3185,3185,3185,1
20240718,110600,17342765,3185,3185,3185,3185,4
20240718,110500,17330025,3190,3190,3190,3190,4
20240718,110400,17317265,3190,3190,3190,3190,4
20240718,110300,17304505,3190,3190,3190,3190,0
20240718,110200,17304505,3190,3190,3190,3190,0
20240718,110100,17304505,3190,3190,3190,3190,30
20240718,110000,17208805,3195,3195,3195,3195,0
20240718,105900,17208805,3195,3195,3195,3195,0
20240718,105800,17208805,3195,3195,3195,3195,1
20240718,105700,17205610,3190,3190,3190,3190,0
20240718,105600,17205610,3190,3190,3190,3190,4
20240718,105500,17192850,3195,3195,3195,3195,0
20240718,105400,17192850,3195,3195,3195,3195,0
20240718,105300,17192850,3195,3195,3195,3195,1
20240718,105200,17189655,3190,3190,3190,3190,4
20240718,105100,17176895,3190,3190,3190,3190,0
20240718,105000,17176895,3190,3190,3190,3190,0
20240718,104900,17176895,3190,3190,3190,3190,322
20240718,104800,16149715,3190,3190,3190,3190,0
20240718,104700,16149715,3190,3190,3190,3190,0
20240718,104600,16149715,3190,3190,3190,3190,4
20240718,104500,16136955,3190,3190,3190,3190,2
20240718,104400,16130575,3190,3190,3190,3190,0
20240718,104300,16130575,3190,3190,3190,3190,0
20240718,104200,16130575,3190,3190,3190,3190,0
20240718,104100,16130575,3190,3190,3190,3190,4
20240718,104000,16117815,3190,3190,3190,3190,0
20240718,103900,16117815,3190,3190,3190,3190,0
20240718,103800,16117815,3190,3190,3190,3190,0
20240718,103700,16117815,3190,3190,3190,3190,4
20240718,103600,16105055,3195,3195,3195,3195,0
20240718,103500,16105055,3195,3195,3195,3195,120
20240718,103400,15721655,3195,3195,3195,3195,0
20240718,103300,15721655,3195,3195,3195,3195,0
20240718,103200,15721655,3195,3195,3195,3195,0
20240718,103100,15721655,3195,3195,3195,3195,4
20240718,103000,15708875,3195,3195,3195,3195,0
20240718,102900,15708875,3195,3195,3195,3195,4
20240718,102800,15696095,3200,3200,3200,3200,0
20240718,102700,15696095,3200,3200,3200,3200,0
20240718,102600,15696095,3200,3200,3200,3200,0
20240718,102500,15696095,3200,3200,3200,3200,0
20240718,102400,15696095,3200,3200,3200,3200,0
20240718,102300,15696095,3200,3200,3200,3200,0
20240718,102200,15696095,3200,3200,3200,3200,5
20240718,102100,15680095,3200,3200,3200,3200,0
20240718,102000,15680095,3200,3200,3200,3200,10
20240718,101900,15648095,3200,3200,3200,3200,0
20240718,101800,15648095,3200,3200,3200,3200,0
20240718,101700,15648095,3200,3200,3200,3200,0
20240718,101600,15648095,3200,3210,3210,3200,22
20240718,101500,15577685,3210,3210,3210,3210,94
20240718,101400,15275945,3205,3205,3205,3205,0
20240718,101300,15275945,3205,3205,3205,3205,0
20240718,101200,15275945,3205,3205,3205,3205,0
20240718,101100,15275945,3205,3205,3205,3205,1
20240718,101000,15272740,3220,3220,3220,3220,0
20240718,100900,15272740,3220,3220,3220,3220,0
20240718,100800,15272740,3220,3220,3220,3220,0
20240718,100700,15272740,3220,3220,3220,3220,0
20240718,100600,15272740,3220,3220,3220,3220,0
20240718,100500,15272740,3220,3220,3220,3220,2
20240718,100400,15266300,3220,3170,3220,3170,300
20240718,100300,14307545,3165,3165,3165,3165,37
20240718,100200,14190440,3170,3170,3170,3170,0
20240718,100100,14190440,3170,3170,3170,3170,0
20240718,100000,14190440,3170,3170,3170,3170,0
20240718,095900,14190440,3170,3170,3170,3170,0
20240718,095800,14190440,3170,3170,3170,3170,0
20240718,095700,14190440,3170,3170,3170,3170,1
20240718,095600,14187270,3165,3165,3165,3165,0
20240718,095500,14187270,3165,3165,3165,3165,0
20240718,095400,14187270,3165,3165,3165,3165,0
20240718,095300,14187270,3165,3165,3165,3165,0
20240718,095200,14187270,3165,3165,3165,3165,0
20240718,095100,14187270,3165,3165,3165,3165,0
20240718,095000,14187270,3165,3165,3165,3165,0
20240718,094900,14187270,3165,3165,3165,3165,0
20240718,094800,14187270,3165,3165,3165,3165,0
20240718,094700,14187270,3165,3165,3165,3165,1
20240718,094600,14184105,3165,3165,3165,3165,3
20240718,094500,14174610,3165,3165,3165,3165,89
20240718,094400,13892925,3165,3165,3165,3165,1
20240718,094300,13889760,3165,3165,3165,3165,0
20240718,094200,13889760,3165,3165,3165,3165,0
20240718,094100,13889760,3165,3165,3165,3165,5
20240718,094000,13873935,3170,3170,3170,3170,0
20240718,093900,13873935,3170,3170,3170,3170,0
20240718,093800,13873935,3170,3170,3170,3170,155
20240718,093700,13382585,3170,3170,3170,3170,95
20240718,093600,13081435,3175,3175,3175,3175,0
20240718,093500,13081435,3175,3175,3175,3175,0
20240718,093400,13081435,3175,3170,3175,3170,51
20240718,093300,12919740,3165,3165,3165,3165,0
20240718,093200,12919740,3165,3165,3165,3165,1
20240718,093100,12916575,3165,3165,3165,3165,0
20240718,093000,12916575,3165,3165,3165,3165,0
20240718,092900,12916575,3165,3165,3165,3165,0
20240718,092800,12916575,3165,3165,3165,3165,0
20240718,092700,12916575,3165,3165,3165,3165,133
20240718,092600,12495630,3165,3165,3165,3165,0
20240718,092500,12495630,3165,3165,3165,3165,0
20240718,092400,12495630,3165,3155,3165,3155,140
20240718,092300,12053200,3155,3130,3155,3130,228
20240718,092200,11335595,3125,3125,3125,3125,1
20240718,092100,11332470,3130,3130,3130,3130,0
20240718,092000,11332470,3130,3130,3130,3130,0
20240718,091900,11332470,3130,3130,3130,3130,380
20240718,091800,10143070,3110,3110,3110,3110,24
20240718,091700,10068430,3110,3110,3110,3110,215
20240718,091600,9399780,3100,3100,3100,3100,0
20240718,091500,9399780,3100,3100,3100,3100,0
20240718,091400,9399780,3100,3135,3135,3100,500
20240718,091300,7844070,3135,3120,3135,3120,260
20240718,091200,7032660,3120,3125,3125,3120,447
20240718,091100,5637060,3130,3130,3130,3130,0
20240718,091000,5637060,3130,3130,3130,3130,0
20240718,090900,5637060,3130,3130,3130,3130,638
20240718,090800,3640120,3130,3130,3130,3130,363
20240718,090700,2503930,3135,3150,3150,3135,207
20240718,090600,1853440,3175,3175,3175,3175,0
20240718,090500,1853440,3175,3175,3175,3175,0
20240718,090400,1853440,3175,3175,3175,3175,0
20240718,090300,1853440,3175,3175,3175,3175,0
20240718,090200,1853440,3175,3175,3175,3175,0
20240718,090100,1853440,3175,3155,3175,3150,247
20240718,090000,1074630,3170,3170,3170,3170,339