KissMeData/285490/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,205400,522994140,17300,17300,17300,17300,416
20240718,205300,522994140,17300,17300,17300,17300,0
20240718,205200,522994140,17300,17300,17300,17300,0
20240718,205100,522994140,17300,17300,17300,17300,0
20240718,205000,522994140,17300,17300,17300,17300,0
20240718,204900,522994140,17300,17300,17300,17300,0
20240718,204800,522994140,17300,17300,17300,17300,0
20240718,204700,522994140,17300,17300,17300,17300,0
20240718,204600,522994140,17300,17300,17300,17300,0
20240718,204500,522994140,17300,17300,17300,17300,0
20240718,204400,522994140,17300,17300,17300,17300,0
20240718,204300,522994140,17300,17300,17300,17300,0
20240718,204200,522994140,17300,17300,17300,17300,0
20240718,204100,522994140,17300,17300,17300,17300,0
20240718,204000,522994140,17300,17300,17300,17300,0
20240718,203900,522994140,17300,17300,17300,17300,0
20240718,203800,522994140,17300,17300,17300,17300,0
20240718,203700,522994140,17300,17300,17300,17300,0
20240718,203600,522994140,17300,17300,17300,17300,0
20240718,203500,522994140,17300,17300,17300,17300,0
20240718,203400,522994140,17300,17300,17300,17300,0
20240718,203300,522994140,17300,17300,17300,17300,0
20240718,203200,522994140,17300,17300,17300,17300,0
20240718,203100,522994140,17300,17300,17300,17300,0
20240718,203000,522994140,17300,17300,17300,17300,0
20240718,202900,522994140,17300,17300,17300,17300,0
20240718,202800,522994140,17300,17300,17300,17300,0
20240718,202700,522994140,17300,17300,17300,17300,0
20240718,202600,522994140,17300,17300,17300,17300,0
20240718,202500,522994140,17300,17300,17300,17300,0
20240718,202400,522994140,17300,17300,17300,17300,416
20240718,202300,522994140,17300,17300,17300,17300,0
20240718,202200,522994140,17300,17300,17300,17300,0
20240718,202100,522994140,17300,17300,17300,17300,0
20240718,202000,522994140,17300,17300,17300,17300,0
20240718,201900,522994140,17300,17300,17300,17300,0
20240718,201800,522994140,17300,17300,17300,17300,0
20240718,201700,522994140,17300,17300,17300,17300,0
20240718,201600,522994140,17300,17300,17300,17300,0
20240718,201500,522994140,17300,17300,17300,17300,0
20240718,201400,522994140,17300,17300,17300,17300,0
20240718,201300,522994140,17300,17300,17300,17300,0
20240718,201200,522994140,17300,17300,17300,17300,0
20240718,201100,522994140,17300,17300,17300,17300,0
20240718,201000,522994140,17300,17300,17300,17300,0
20240718,200900,522994140,17300,17300,17300,17300,0
20240718,200800,522994140,17300,17300,17300,17300,0
20240718,200700,522994140,17300,17300,17300,17300,0
20240718,200600,522994140,17300,17300,17300,17300,0
20240718,200500,522994140,17300,17300,17300,17300,0
20240718,200400,522994140,17300,17300,17300,17300,0
20240718,200300,522994140,17300,17300,17300,17300,0
20240718,200200,522994140,17300,17300,17300,17300,0
20240718,200100,522994140,17300,17300,17300,17300,0
20240718,200000,522994140,17300,17300,17300,17300,0
20240718,195900,522994140,17300,17300,17300,17300,0
20240718,195800,522994140,17300,17300,17300,17300,0
20240718,195700,522994140,17300,17300,17300,17300,0
20240718,195600,522994140,17300,17300,17300,17300,0
20240718,195500,522994140,17300,17300,17300,17300,0
20240718,195400,522994140,17300,17300,17300,17300,416
20240718,195300,522994140,17300,17300,17300,17300,0
20240718,195200,522994140,17300,17300,17300,17300,0
20240718,195100,522994140,17300,17300,17300,17300,0
20240718,195000,522994140,17300,17300,17300,17300,0
20240718,194900,522994140,17300,17300,17300,17300,0
20240718,194800,522994140,17300,17300,17300,17300,0
20240718,194700,522994140,17300,17300,17300,17300,0
20240718,194600,522994140,17300,17300,17300,17300,0
20240718,194500,522994140,17300,17300,17300,17300,0
20240718,194400,522994140,17300,17300,17300,17300,0
20240718,194300,522994140,17300,17300,17300,17300,0
20240718,194200,522994140,17300,17300,17300,17300,0
20240718,194100,522994140,17300,17300,17300,17300,0
20240718,194000,522994140,17300,17300,17300,17300,0
20240718,193900,522994140,17300,17300,17300,17300,0
20240718,193800,522994140,17300,17300,17300,17300,0
20240718,193700,522994140,17300,17300,17300,17300,0
20240718,193600,522994140,17300,17300,17300,17300,0
20240718,193500,522994140,17300,17300,17300,17300,0
20240718,193400,522994140,17300,17300,17300,17300,0
20240718,193300,522994140,17300,17300,17300,17300,0
20240718,193200,522994140,17300,17300,17300,17300,0
20240718,193100,522994140,17300,17300,17300,17300,0
20240718,193000,522994140,17300,17300,17300,17300,0
20240718,192900,522994140,17300,17300,17300,17300,0
20240718,192800,522994140,17300,17300,17300,17300,0
20240718,192700,522994140,17300,17300,17300,17300,0
20240718,192600,522994140,17300,17300,17300,17300,0
20240718,192500,522994140,17300,17300,17300,17300,0
20240718,192400,522994140,17300,17300,17300,17300,416
20240718,192300,522994140,17300,17300,17300,17300,0
20240718,192200,522994140,17300,17300,17300,17300,0
20240718,192100,522994140,17300,17300,17300,17300,0
20240718,192000,522994140,17300,17300,17300,17300,0
20240718,191900,522994140,17300,17300,17300,17300,0
20240718,191800,522994140,17300,17300,17300,17300,0
20240718,191700,522994140,17300,17300,17300,17300,0
20240718,191600,522994140,17300,17300,17300,17300,0
20240718,191500,522994140,17300,17300,17300,17300,0
20240718,191400,522994140,17300,17300,17300,17300,0
20240718,191300,522994140,17300,17300,17300,17300,0
20240718,191200,522994140,17300,17300,17300,17300,0
20240718,191100,522994140,17300,17300,17300,17300,0
20240718,191000,522994140,17300,17300,17300,17300,0
20240718,190900,522994140,17300,17300,17300,17300,0
20240718,190800,522994140,17300,17300,17300,17300,0
20240718,190700,522994140,17300,17300,17300,17300,0
20240718,190600,522994140,17300,17300,17300,17300,0
20240718,190500,522994140,17300,17300,17300,17300,0
20240718,190400,522994140,17300,17300,17300,17300,0
20240718,190300,522994140,17300,17300,17300,17300,0
20240718,190200,522994140,17300,17300,17300,17300,0
20240718,190100,522994140,17300,17300,17300,17300,0
20240718,190000,522994140,17300,17300,17300,17300,0
20240718,185900,522994140,17300,17300,17300,17300,0
20240718,185800,522994140,17300,17300,17300,17300,0
20240718,185700,522994140,17300,17300,17300,17300,0
20240718,185600,522994140,17300,17300,17300,17300,0
20240718,185500,522994140,17300,17300,17300,17300,0
20240718,185400,522994140,17300,17300,17300,17300,416
20240718,185300,522994140,17300,17300,17300,17300,0
20240718,185200,522994140,17300,17300,17300,17300,0
20240718,185100,522994140,17300,17300,17300,17300,0
20240718,185000,522994140,17300,17300,17300,17300,0
20240718,184900,522994140,17300,17300,17300,17300,0
20240718,184800,522994140,17300,17300,17300,17300,0
20240718,184700,522994140,17300,17300,17300,17300,0
20240718,184600,522994140,17300,17300,17300,17300,0
20240718,184500,522994140,17300,17300,17300,17300,0
20240718,184400,522994140,17300,17300,17300,17300,0
20240718,184300,522994140,17300,17300,17300,17300,0
20240718,184200,522994140,17300,17300,17300,17300,0
20240718,184100,522994140,17300,17300,17300,17300,0
20240718,184000,522994140,17300,17300,17300,17300,0
20240718,183900,522994140,17300,17300,17300,17300,0
20240718,183800,522994140,17300,17300,17300,17300,0
20240718,183700,522994140,17300,17300,17300,17300,0
20240718,183600,522994140,17300,17300,17300,17300,0
20240718,183500,522994140,17300,17300,17300,17300,0
20240718,183400,522994140,17300,17300,17300,17300,0
20240718,183300,522994140,17300,17300,17300,17300,0
20240718,183200,522994140,17300,17300,17300,17300,0
20240718,183100,522994140,17300,17300,17300,17300,0
20240718,183000,522994140,17300,17300,17300,17300,0
20240718,182900,522994140,17300,17300,17300,17300,0
20240718,182800,522994140,17300,17300,17300,17300,0
20240718,182700,522994140,17300,17300,17300,17300,0
20240718,182600,522994140,17300,17300,17300,17300,0
20240718,182500,522994140,17300,17300,17300,17300,0
20240718,182400,522994140,17300,17300,17300,17300,416
20240718,182300,522994140,17300,17300,17300,17300,0
20240718,182200,522994140,17300,17300,17300,17300,0
20240718,182100,522994140,17300,17300,17300,17300,0
20240718,182000,522994140,17300,17300,17300,17300,0
20240718,181900,522994140,17300,17300,17300,17300,0
20240718,181800,522994140,17300,17300,17300,17300,0
20240718,181700,522994140,17300,17300,17300,17300,0
20240718,181600,522994140,17300,17300,17300,17300,0
20240718,181500,522994140,17300,17300,17300,17300,0
20240718,181400,522994140,17300,17300,17300,17300,0
20240718,181300,522994140,17300,17300,17300,17300,0
20240718,181200,522994140,17300,17300,17300,17300,0
20240718,181100,522994140,17300,17300,17300,17300,0
20240718,181000,522994140,17300,17300,17300,17300,0
20240718,180900,522994140,17300,17300,17300,17300,0
20240718,180800,522994140,17300,17300,17300,17300,0
20240718,180700,522994140,17300,17300,17300,17300,0
20240718,180600,522994140,17300,17300,17300,17300,0
20240718,180500,522994140,17300,17300,17300,17300,0
20240718,180400,522994140,17300,17300,17300,17300,0
20240718,180300,522994140,17300,17300,17300,17300,0
20240718,180200,522994140,17300,17300,17300,17300,0
20240718,180100,522994140,17300,17300,17300,17300,0
20240718,180000,522994140,17300,17300,17300,17300,0
20240718,175900,522994140,17300,17300,17300,17300,0
20240718,175800,522994140,17300,17300,17300,17300,0
20240718,175700,522994140,17300,17300,17300,17300,0
20240718,175600,522994140,17300,17300,17300,17300,0
20240718,175500,522994140,17300,17300,17300,17300,0
20240718,175400,522994140,17300,17300,17300,17300,416
20240718,175300,522994140,17300,17300,17300,17300,0
20240718,175200,522994140,17300,17300,17300,17300,0
20240718,175100,522994140,17300,17300,17300,17300,0
20240718,175000,522994140,17300,17300,17300,17300,0
20240718,174900,522994140,17300,17300,17300,17300,0
20240718,174800,522994140,17300,17300,17300,17300,0
20240718,174700,522994140,17300,17300,17300,17300,0
20240718,174600,522994140,17300,17300,17300,17300,0
20240718,174500,522994140,17300,17300,17300,17300,0
20240718,174400,522994140,17300,17300,17300,17300,0
20240718,174300,522994140,17300,17300,17300,17300,0
20240718,174200,522994140,17300,17300,17300,17300,0
20240718,174100,522994140,17300,17300,17300,17300,0
20240718,174000,522994140,17300,17300,17300,17300,0
20240718,173900,522994140,17300,17300,17300,17300,0
20240718,173800,522994140,17300,17300,17300,17300,0
20240718,173700,522994140,17300,17300,17300,17300,0
20240718,173600,522994140,17300,17300,17300,17300,0
20240718,173500,522994140,17300,17300,17300,17300,0
20240718,173400,522994140,17300,17300,17300,17300,0
20240718,173300,522994140,17300,17300,17300,17300,0
20240718,173200,522994140,17300,17300,17300,17300,0
20240718,173100,522994140,17300,17300,17300,17300,0
20240718,173000,522994140,17300,17300,17300,17300,0
20240718,172900,522994140,17300,17300,17300,17300,0
20240718,172800,522994140,17300,17300,17300,17300,0
20240718,172700,522994140,17300,17300,17300,17300,0
20240718,172600,522994140,17300,17300,17300,17300,0
20240718,172500,522994140,17300,17300,17300,17300,0
20240718,172400,522994140,17300,17300,17300,17300,416
20240718,172300,522994140,17300,17300,17300,17300,0
20240718,172200,522994140,17300,17300,17300,17300,0
20240718,172100,522994140,17300,17300,17300,17300,0
20240718,172000,522994140,17300,17300,17300,17300,0
20240718,171900,522994140,17300,17300,17300,17300,0
20240718,171800,522994140,17300,17300,17300,17300,0
20240718,171700,522994140,17300,17300,17300,17300,0
20240718,171600,522994140,17300,17300,17300,17300,0
20240718,171500,522994140,17300,17300,17300,17300,0
20240718,171400,522994140,17300,17300,17300,17300,0
20240718,171300,522994140,17300,17300,17300,17300,0
20240718,171200,522994140,17300,17300,17300,17300,0
20240718,171100,522994140,17300,17300,17300,17300,0
20240718,171000,522994140,17300,17300,17300,17300,0
20240718,170900,522994140,17300,17300,17300,17300,0
20240718,170800,522994140,17300,17300,17300,17300,0
20240718,170700,522994140,17300,17300,17300,17300,0
20240718,170600,522994140,17300,17300,17300,17300,0
20240718,170500,522994140,17300,17300,17300,17300,0
20240718,170400,522994140,17300,17300,17300,17300,0
20240718,170300,522994140,17300,17300,17300,17300,0
20240718,170200,522994140,17300,17300,17300,17300,0
20240718,170100,522994140,17300,17300,17300,17300,0
20240718,170000,522994140,17300,17300,17300,17300,0
20240718,165900,522994140,17300,17300,17300,17300,0
20240718,165800,522994140,17300,17300,17300,17300,0
20240718,165700,522994140,17300,17300,17300,17300,0
20240718,165600,522994140,17300,17300,17300,17300,0
20240718,165500,522994140,17300,17300,17300,17300,0
20240718,165400,522994140,17300,17300,17300,17300,416
20240718,165300,522994140,17300,17300,17300,17300,0
20240718,165200,522994140,17300,17300,17300,17300,0
20240718,165100,522994140,17300,17300,17300,17300,0
20240718,165000,522994140,17300,17300,17300,17300,0
20240718,164900,522994140,17300,17300,17300,17300,0
20240718,164800,522994140,17300,17300,17300,17300,0
20240718,164700,522994140,17300,17300,17300,17300,0
20240718,164600,522994140,17300,17300,17300,17300,0
20240718,164500,522994140,17300,17300,17300,17300,0
20240718,164400,522994140,17300,17300,17300,17300,0
20240718,164300,522994140,17300,17300,17300,17300,0
20240718,164200,522994140,17300,17300,17300,17300,0
20240718,164100,522994140,17300,17300,17300,17300,0
20240718,164000,522994140,17300,17300,17300,17300,0
20240718,163900,522994140,17300,17300,17300,17300,0
20240718,163800,522994140,17300,17300,17300,17300,0
20240718,163700,522994140,17300,17300,17300,17300,0
20240718,163600,522994140,17300,17300,17300,17300,0
20240718,163500,522994140,17300,17300,17300,17300,0
20240718,163400,522994140,17300,17300,17300,17300,0
20240718,163300,522994140,17300,17300,17300,17300,0
20240718,163200,522994140,17300,17300,17300,17300,0
20240718,163100,522994140,17300,17300,17300,17300,0
20240718,163000,522994140,17300,17300,17300,17300,0
20240718,162900,522994140,17300,17300,17300,17300,0
20240718,162800,522994140,17300,17300,17300,17300,0
20240718,162700,522994140,17300,17300,17300,17300,0
20240718,162600,522994140,17300,17300,17300,17300,0
20240718,162500,522994140,17300,17300,17300,17300,0
20240718,162400,522994140,17300,17300,17300,17300,416
20240718,162300,522994140,17300,17300,17300,17300,0
20240718,162200,522994140,17300,17300,17300,17300,0
20240718,162100,522994140,17300,17300,17300,17300,0
20240718,162000,522994140,17300,17300,17300,17300,0
20240718,161900,522994140,17300,17300,17300,17300,0
20240718,161800,522994140,17300,17300,17300,17300,0
20240718,161700,522994140,17300,17300,17300,17300,0
20240718,161600,522994140,17300,17300,17300,17300,0
20240718,161500,522994140,17300,17300,17300,17300,0
20240718,161400,522994140,17300,17300,17300,17300,0
20240718,161300,522994140,17300,17300,17300,17300,0
20240718,161200,522994140,17300,17300,17300,17300,0
20240718,161100,522994140,17300,17300,17300,17300,0
20240718,161000,522994140,17300,17300,17300,17300,0
20240718,160900,522994140,17300,17300,17300,17300,0
20240718,160800,522994140,17300,17300,17300,17300,0
20240718,160700,522994140,17300,17300,17300,17300,0
20240718,160600,522994140,17300,17300,17300,17300,0
20240718,160500,522994140,17300,17300,17300,17300,0
20240718,160400,522994140,17300,17300,17300,17300,0
20240718,160300,522994140,17300,17300,17300,17300,0
20240718,160200,522994140,17300,17300,17300,17300,0
20240718,160100,522994140,17300,17300,17300,17300,0
20240718,160000,522994140,17300,17300,17300,17300,0
20240718,155900,522994140,17300,17300,17300,17300,0
20240718,155800,522994140,17300,17300,17300,17300,0
20240718,155700,522994140,17300,17300,17300,17300,0
20240718,155600,522994140,17300,17300,17300,17300,0
20240718,155500,522994140,17300,17300,17300,17300,0
20240718,155400,522994140,17300,17300,17300,17300,416
20240718,155300,522994140,17300,17300,17300,17300,0
20240718,155200,522994140,17300,17300,17300,17300,0
20240718,155100,522994140,17300,17300,17300,17300,0
20240718,155000,522994140,17300,17300,17300,17300,0
20240718,154900,522994140,17300,17300,17300,17300,0
20240718,154800,522994140,17300,17300,17300,17300,0
20240718,154700,522994140,17300,17300,17300,17300,0
20240718,154600,522994140,17300,17300,17300,17300,0
20240718,154500,522994140,17300,17300,17300,17300,0
20240718,154400,522994140,17300,17300,17300,17300,0
20240718,154300,522994140,17300,17300,17300,17300,0
20240718,154200,522994140,17300,17300,17300,17300,0
20240718,154100,522994140,17300,17300,17300,17300,0
20240718,154000,522994140,17300,17300,17300,17300,0
20240718,153900,522994140,17300,17300,17300,17300,0
20240718,153800,522994140,17300,17300,17300,17300,0
20240718,153700,522994140,17300,17300,17300,17300,0
20240718,153600,522994140,17300,17300,17300,17300,0
20240718,153500,522994140,17300,17300,17300,17300,0
20240718,153400,522994140,17300,17300,17300,17300,0
20240718,153300,522994140,17300,17300,17300,17300,0
20240718,153200,522994140,17300,17300,17300,17300,0
20240718,153100,522994140,17300,17300,17300,17300,0
20240718,153000,522994140,17300,17300,17300,17300,416
20240718,152900,515797340,17310,17310,17310,17310,0
20240718,152800,515797340,17310,17310,17310,17310,0
20240718,152700,515797340,17310,17310,17310,17310,0
20240718,152600,515797340,17310,17310,17310,17310,0
20240718,152500,515797340,17310,17310,17310,17310,0
20240718,152400,515797340,17310,17310,17310,17310,0
20240718,152300,515797340,17310,17310,17310,17310,0
20240718,152200,515797340,17310,17310,17310,17310,0
20240718,152100,515797340,17310,17310,17310,17310,0
20240718,152000,515797340,17310,17310,17310,17310,0
20240718,151900,515797340,17310,17300,17310,17300,18
20240718,151800,515485820,17310,17200,17310,17200,38
20240718,151700,514830020,17200,17300,17310,17200,329
20240718,151600,509140730,17300,17200,17310,17200,244
20240718,151500,504923120,17200,17210,17320,17200,175
20240718,151400,501911100,17210,17170,17330,17170,40
20240718,151300,501223320,17160,17130,17590,17100,2399
20240718,151200,459794310,17130,17140,17150,17130,112
20240718,151100,457874700,17130,17130,17140,17130,244
20240718,151000,453693790,17130,17140,17140,17130,263
20240718,150900,449186210,17140,17150,17150,17140,296
20240718,150800,444112040,17140,17140,17150,17140,132
20240718,150700,441848460,17140,17150,17150,17140,163
20240718,150600,439053030,17130,17130,17200,17130,182
20240718,150500,435934470,17130,17200,17200,17130,596
20240718,150400,425696430,17200,17210,17220,17200,458
20240718,150300,417815520,17220,17190,17350,17190,157
20240718,150200,415112980,17180,17170,17190,17140,114
20240718,150100,413157680,17180,17130,17190,17130,131
20240718,150000,410911550,17160,17160,17170,17120,121
20240718,145900,408836430,17130,17190,17190,17130,730
20240718,145800,396304530,17190,17180,17190,17180,145
20240718,145700,393813380,17180,17190,17190,17180,130
20240718,145600,391579800,17190,17190,17340,17190,166
20240718,145500,388724720,17180,17220,17280,17180,215
20240718,145400,385027520,17230,17220,17240,17220,319
20240718,145300,379534190,17220,17210,17220,17210,148
20240718,145200,376985720,17210,17360,17370,17200,149
20240718,145100,374420690,17350,17370,17380,17190,148
20240718,145000,371870300,17370,17190,17380,17180,168
20240718,144900,368971930,17390,17190,17390,17170,278
20240718,144800,364178400,17190,17170,17190,17170,151
20240718,144700,361584120,17170,17180,17190,17170,156
20240718,144600,358904280,17180,17170,17180,17170,177
20240718,144500,355864820,17170,17170,17230,17160,335
20240718,144400,350109550,17170,17280,17280,17170,567
20240718,144300,340340660,17280,17470,17470,17280,240
20240718,144200,336190930,17310,17300,17500,17300,444
20240718,144100,328486640,17310,17310,17380,17310,228
20240718,144000,324539340,17530,17400,17550,17300,238
20240718,143900,320418650,17300,17360,17530,17300,277
20240718,143800,315623290,17370,17360,17610,17300,577
20240718,143700,305525990,17370,17360,17560,17350,258
20240718,143600,301038390,17580,17540,17600,17300,424
20240718,143500,293632980,17330,17290,17590,17280,845
20240718,143400,278942060,17290,17340,17340,17290,594
20240718,143300,268660090,17350,17360,17370,17350,254
20240718,143200,264252080,17370,17440,17460,17370,3575
20240718,143100,201983710,17460,17450,17460,17440,549
20240718,143000,192408050,17450,17450,17450,17450,114
20240718,142900,190418750,17450,17450,17450,17450,35
20240718,142800,189808000,17450,17450,17450,17450,352
20240718,142700,183665600,17450,17450,17450,17450,150
20240718,142600,181048100,17460,17470,17470,17460,71
20240718,142500,179808230,17470,17480,17480,17470,133
20240718,142400,177484390,17480,17490,17490,17480,33
20240718,142300,176907230,17490,17490,17490,17490,18
20240718,142200,176592410,17600,17600,17600,17600,0
20240718,142100,176592410,17600,17570,17600,17570,500
20240718,142000,167793460,17600,17550,17600,17550,79
20240718,141900,166405660,17600,17600,17600,17600,0
20240718,141800,166405660,17600,17600,17600,17600,0
20240718,141700,166405660,17600,17600,17600,17600,0
20240718,141600,166405660,17600,17600,17600,17600,0
20240718,141500,166405660,17600,17600,17600,17600,0
20240718,141400,166405660,17600,17600,17600,17600,0
20240718,141300,166405660,17600,17600,17600,17600,0
20240718,141200,166405660,17600,17600,17600,17600,0
20240718,141100,166405660,17600,17600,17600,17600,0
20240718,141000,166405660,17600,17600,17600,17600,0
20240718,140900,166405660,17600,17600,17600,17600,0
20240718,140800,166405660,17600,17600,17600,17600,0
20240718,140700,166405660,17600,17600,17600,17600,0
20240718,140600,166405660,17600,17600,17600,17600,0
20240718,140500,166405660,17600,17600,17600,17600,0
20240718,140400,166405660,17600,17600,17600,17600,0
20240718,140300,166405660,17600,17600,17600,17600,0
20240718,140200,166405660,17600,17600,17600,17600,0
20240718,140100,166405660,17600,17600,17600,17600,0
20240718,140000,166405660,17600,17600,17600,17600,0
20240718,135900,166405660,17600,17600,17600,17600,5
20240718,135800,166317660,17600,17600,17600,17600,0
20240718,135700,166317660,17600,17600,17600,17600,0
20240718,135600,166317660,17600,17600,17600,17600,0
20240718,135500,166317660,17600,17590,17600,17590,10
20240718,135400,166141700,17600,17600,17600,17600,0
20240718,135300,166141700,17600,17600,17600,17600,0
20240718,135200,166141700,17600,17600,17600,17600,0
20240718,135100,166141700,17600,17600,17600,17600,0
20240718,135000,166141700,17600,17600,17600,17600,0
20240718,134900,166141700,17600,17600,17600,17600,0
20240718,134800,166141700,17600,17600,17600,17600,100
20240718,134700,164381700,17600,17600,17600,17600,0
20240718,134600,164381700,17600,17600,17600,17600,0
20240718,134500,164381700,17600,17600,17600,17600,0
20240718,134400,164381700,17600,17600,17600,17600,0
20240718,134300,164381700,17600,17600,17600,17600,0
20240718,134200,164381700,17600,17600,17600,17600,0
20240718,134100,164381700,17600,17600,17600,17600,0
20240718,134000,164381700,17600,17460,17600,17460,146
20240718,133900,161826550,17460,17460,17460,17460,0
20240718,133800,161826550,17460,17470,17470,17460,160
20240718,133700,159031760,17600,17600,17600,17600,0
20240718,133600,159031760,17600,17600,17600,17600,0
20240718,133500,159031760,17600,17600,17600,17600,0
20240718,133400,159031760,17600,17600,17600,17600,0
20240718,133300,159031760,17600,17600,17600,17600,0
20240718,133200,159031760,17600,17600,17600,17600,0
20240718,133100,159031760,17600,17600,17600,17600,0
20240718,133000,159031760,17600,17600,17600,17600,0
20240718,132900,159031760,17600,17600,17600,17600,0
20240718,132800,159031760,17600,17600,17600,17600,0
20240718,132700,159031760,17600,17470,17600,17470,79
20240718,132600,157646900,17600,17600,17600,17600,0
20240718,132500,157646900,17600,17500,17600,17460,688
20240718,132400,145587380,17570,17560,17570,17500,207
20240718,132300,141958310,17560,17530,17560,17530,285
20240718,132200,136960830,17530,17530,17530,17530,0
20240718,132100,136960830,17530,17530,17530,17530,1
20240718,132000,136943300,17530,17530,17530,17530,0
20240718,131900,136943300,17530,17530,17530,17530,0
20240718,131800,136943300,17530,17530,17530,17530,0
20240718,131700,136943300,17530,17530,17530,17530,0
20240718,131600,136943300,17530,17530,17530,17530,0
20240718,131500,136943300,17530,17530,17530,17530,0
20240718,131400,136943300,17530,17530,17530,17530,0
20240718,131300,136943300,17530,17530,17530,17530,0
20240718,131200,136943300,17530,17530,17530,17530,0
20240718,131100,136943300,17530,17530,17530,17530,0
20240718,131000,136943300,17530,17530,17530,17530,6
20240718,130900,136838120,17530,17530,17530,17530,0
20240718,130800,136838120,17530,17530,17530,17530,0
20240718,130700,136838120,17530,17530,17530,17530,0
20240718,130600,136838120,17530,17530,17530,17530,0
20240718,130500,136838120,17530,17530,17530,17530,0
20240718,130400,136838120,17530,17530,17530,17530,0
20240718,130300,136838120,17530,17530,17530,17530,0
20240718,130200,136838120,17530,17530,17530,17530,0
20240718,130100,136838120,17530,17530,17530,17530,0
20240718,130000,136838120,17530,17530,17530,17530,0
20240718,125900,136838120,17530,17530,17530,17530,0
20240718,125800,136838120,17530,17530,17530,17530,0
20240718,125700,136838120,17530,17530,17530,17530,0
20240718,125600,136838120,17530,17530,17530,17530,0
20240718,125500,136838120,17530,17530,17530,17530,0
20240718,125400,136838120,17530,17530,17530,17530,73
20240718,125300,135558430,17530,17520,17530,17520,549
20240718,125200,125935350,17510,17510,17510,17510,0
20240718,125100,125935350,17510,17510,17510,17510,0
20240718,125000,125935350,17510,17510,17510,17510,0
20240718,124900,125935350,17510,17510,17510,17510,0
20240718,124800,125935350,17510,17510,17510,17510,79
20240718,124700,124552060,17510,17510,17510,17510,0
20240718,124600,124552060,17510,17500,17510,17500,2
20240718,124500,124517050,17520,17520,17520,17520,2
20240718,124400,124482010,17520,17520,17520,17520,0
20240718,124300,124482010,17520,17520,17520,17520,0
20240718,124200,124482010,17520,17520,17520,17520,0
20240718,124100,124482010,17520,17520,17520,17520,0
20240718,124000,124482010,17520,17520,17520,17520,0
20240718,123900,124482010,17520,17520,17520,17520,0
20240718,123800,124482010,17520,17520,17520,17520,0
20240718,123700,124482010,17520,17520,17520,17520,2
20240718,123600,124446970,17520,17520,17520,17520,0
20240718,123500,124446970,17520,17520,17520,17520,0
20240718,123400,124446970,17520,17520,17520,17520,1
20240718,123300,124429450,17520,17520,17520,17520,0
20240718,123200,124429450,17520,17520,17520,17520,0
20240718,123100,124429450,17520,17520,17520,17520,0
20240718,123000,124429450,17520,17520,17520,17520,0
20240718,122900,124429450,17520,17520,17520,17520,0
20240718,122800,124429450,17520,17520,17520,17520,0
20240718,122700,124429450,17520,17520,17520,17520,0
20240718,122600,124429450,17520,17520,17520,17520,0
20240718,122500,124429450,17520,17450,17520,17440,297
20240718,122400,119247610,17450,17450,17450,17450,0
20240718,122300,119247610,17450,17450,17450,17450,0
20240718,122200,119247610,17450,17460,17460,17450,219
20240718,122100,115425450,17450,17450,17450,17450,0
20240718,122000,115425450,17450,17460,17460,17450,50
20240718,121900,114552900,17520,17520,17520,17520,1
20240718,121800,114535380,17450,17460,17460,17450,50
20240718,121700,113662680,17460,17460,17460,17460,0
20240718,121600,113662680,17460,17460,17460,17460,0
20240718,121500,113662680,17460,17460,17460,17460,0
20240718,121400,113662680,17460,17490,17490,17460,270
20240718,121300,108948250,17520,17520,17520,17520,0
20240718,121200,108948250,17520,17520,17520,17520,0
20240718,121100,108948250,17520,17520,17520,17520,0
20240718,121000,108948250,17520,17520,17520,17520,0
20240718,120900,108948250,17520,17520,17520,17520,0
20240718,120800,108948250,17520,17520,17520,17520,0
20240718,120700,108948250,17520,17520,17520,17520,0
20240718,120600,108948250,17520,17520,17520,17520,0
20240718,120500,108948250,17520,17520,17520,17520,0
20240718,120400,108948250,17520,17520,17520,17520,0
20240718,120300,108948250,17520,17520,17520,17520,0
20240718,120200,108948250,17520,17520,17520,17520,0
20240718,120100,108948250,17520,17520,17520,17520,5
20240718,120000,108860650,17530,17530,17530,17530,0
20240718,115900,108860650,17530,17530,17530,17530,0
20240718,115800,108860650,17530,17530,17530,17530,0
20240718,115700,108860650,17530,17530,17530,17530,0
20240718,115600,108860650,17530,17530,17530,17530,0
20240718,115500,108860650,17530,17530,17530,17530,0
20240718,115400,108860650,17530,17530,17530,17530,0
20240718,115300,108860650,17530,17530,17530,17530,0
20240718,115200,108860650,17530,17530,17530,17530,0
20240718,115100,108860650,17530,17530,17530,17530,0
20240718,115000,108860650,17530,17530,17530,17530,0
20240718,114900,108860650,17530,17530,17530,17530,0
20240718,114800,108860650,17530,17530,17530,17530,0
20240718,114700,108860650,17530,17530,17530,17530,0
20240718,114600,108860650,17530,17530,17530,17530,0
20240718,114500,108860650,17530,17530,17530,17530,0
20240718,114400,108860650,17530,17530,17530,17530,0
20240718,114300,108860650,17530,17530,17530,17530,0
20240718,114200,108860650,17530,17530,17530,17530,6
20240718,114100,108755470,17470,17470,17470,17470,0
20240718,114000,108755470,17470,17470,17470,17470,12
20240718,113900,108545830,17470,17470,17470,17470,0
20240718,113800,108545830,17470,17470,17470,17470,0
20240718,113700,108545830,17470,17470,17470,17470,0
20240718,113600,108545830,17470,17470,17470,17470,5
20240718,113500,108458480,17470,17470,17470,17470,0
20240718,113400,108458480,17470,17470,17470,17470,0
20240718,113300,108458480,17470,17470,17470,17470,0
20240718,113200,108458480,17470,17470,17470,17470,0
20240718,113100,108458480,17470,17470,17470,17470,42
20240718,113000,107724740,17530,17530,17530,17530,0
20240718,112900,107724740,17530,17530,17530,17530,0
20240718,112800,107724740,17530,17530,17530,17530,0
20240718,112700,107724740,17530,17530,17530,17530,0
20240718,112600,107724740,17530,17530,17530,17530,0
20240718,112500,107724740,17530,17530,17530,17530,0
20240718,112400,107724740,17530,17530,17530,17530,0
20240718,112300,107724740,17530,17530,17530,17530,0
20240718,112200,107724740,17530,17530,17530,17530,0
20240718,112100,107724740,17530,17530,17530,17530,0
20240718,112000,107724740,17530,17530,17530,17530,0
20240718,111900,107724740,17530,17530,17530,17530,0
20240718,111800,107724740,17530,17530,17530,17530,0
20240718,111700,107724740,17530,17530,17530,17530,0
20240718,111600,107724740,17530,17500,17530,17500,2
20240718,111500,107689710,17460,17460,17460,17460,0
20240718,111400,107689710,17460,17460,17460,17460,0
20240718,111300,107689710,17460,17460,17460,17460,1
20240718,111200,107672250,17450,17450,17450,17450,0
20240718,111100,107672250,17450,17450,17450,17450,0
20240718,111000,107672250,17450,17450,17450,17450,0
20240718,110900,107672250,17450,17450,17450,17450,0
20240718,110800,107672250,17450,17450,17450,17450,0
20240718,110700,107672250,17450,17500,17530,17450,230
20240718,110600,103652530,17500,17500,17500,17500,14
20240718,110500,103407530,17500,17500,17500,17500,0
20240718,110400,103407530,17500,17500,17500,17500,0
20240718,110300,103407530,17500,17500,17500,17500,0
20240718,110200,103407530,17500,17500,17500,17500,81
20240718,110100,101990030,17510,17510,17510,17510,0
20240718,110000,101990030,17510,17510,17510,17510,1
20240718,105900,101972520,17520,17520,17520,17520,0
20240718,105800,101972520,17520,17520,17520,17520,0
20240718,105700,101972520,17520,17520,17520,17520,0
20240718,105600,101972520,17520,17520,17520,17520,0
20240718,105500,101972520,17520,17520,17520,17520,1
20240718,105400,101955000,17530,17530,17530,17530,9
20240718,105300,101797230,17540,17540,17540,17540,1
20240718,105200,101779690,17530,17530,17530,17530,0
20240718,105100,101779690,17530,17530,17530,17530,56
20240718,105000,100798010,17530,17530,17530,17530,0
20240718,104900,100798010,17530,17530,17530,17530,2
20240718,104800,100762950,17530,17530,17530,17530,0
20240718,104700,100762950,17530,17530,17530,17530,0
20240718,104600,100762950,17530,17530,17530,17530,35
20240718,104500,100149400,17530,17530,17530,17530,50
20240718,104400,99272900,17530,17530,17530,17530,1
20240718,104300,99255370,17540,17540,17540,17540,0
20240718,104200,99255370,17540,17540,17540,17540,0
20240718,104100,99255370,17540,17540,17540,17540,0
20240718,104000,99255370,17540,17540,17540,17540,0
20240718,103900,99255370,17540,17540,17540,17540,8
20240718,103800,99115050,17540,17540,17540,17540,0
20240718,103700,99115050,17540,17540,17540,17540,0
20240718,103600,99115050,17540,17540,17540,17540,1
20240718,103500,99097510,17540,17530,17540,17530,59
20240718,103400,98063230,17520,17520,17520,17520,8
20240718,103300,97923070,17500,17500,17500,17500,129
20240718,103200,95665570,17500,17500,17500,17500,171
20240718,103100,92673070,17500,17500,17500,17500,0
20240718,103000,92673070,17500,17500,17500,17500,148
20240718,102900,90083070,17480,17480,17480,17480,23
20240718,102800,89681030,17480,17480,17480,17480,0
20240718,102700,89681030,17480,17480,17480,17480,0
20240718,102600,89681030,17480,17480,17480,17480,0
20240718,102500,89681030,17480,17480,17480,17480,0
20240718,102400,89681030,17480,17490,17490,17480,4
20240718,102300,89611090,17500,17500,17500,17500,0
20240718,102200,89611090,17500,17500,17500,17500,0
20240718,102100,89611090,17500,17500,17500,17500,0
20240718,102000,89611090,17500,17500,17500,17500,11
20240718,101900,89418590,17500,17450,17500,17450,254
20240718,101800,84984990,17450,17450,17450,17450,0
20240718,101700,84984990,17450,17450,17450,17450,0
20240718,101600,84984990,17450,17450,17450,17450,1
20240718,101500,84967540,17450,17450,17450,17450,0
20240718,101400,84967540,17450,17450,17450,17450,5
20240718,101300,84880290,17450,17440,17450,17440,158
20240718,101200,82124100,17440,17440,17440,17440,2
20240718,101100,82089220,17440,17440,17440,17440,18
20240718,101000,81775300,17440,17440,17440,17440,0
20240718,100900,81775300,17440,17440,17440,17440,252
20240718,100800,77380420,17440,17440,17440,17440,11
20240718,100700,77188580,17440,17440,17440,17430,77
20240718,100600,75845840,17440,17440,17440,17440,0
20240718,100500,75845840,17440,17440,17440,17440,16
20240718,100400,75566800,17440,17450,17450,17440,111
20240718,100300,73630460,17450,17450,17450,17450,130
20240718,100200,71361960,17450,17450,17450,17450,355
20240718,100100,65167210,17450,17450,17450,17450,45
20240718,100000,64381960,17450,17480,17480,17450,316
20240718,095900,58858330,17480,17480,17480,17480,0
20240718,095800,58858330,17480,17480,17480,17480,1
20240718,095700,58840850,17480,17480,17480,17480,0
20240718,095600,58840850,17480,17480,17480,17480,4
20240718,095500,58770930,17480,17480,17480,17480,2
20240718,095400,58735970,17480,17470,17480,17450,341
20240718,095300,52782090,17470,17470,17470,17470,100
20240718,095200,51035090,17460,17460,17460,17460,0
20240718,095100,51035090,17460,17460,17460,17460,0
20240718,095000,51035090,17460,17460,17460,17460,0
20240718,094900,51035090,17460,17460,17460,17460,0
20240718,094800,51035090,17460,17460,17460,17460,200
20240718,094700,47543090,17460,17460,17460,17460,100
20240718,094600,45797090,17460,17460,17460,17460,0
20240718,094500,45797090,17460,17480,17480,17460,360
20240718,094400,39508700,17480,17480,17480,17480,20
20240718,094300,39159100,17480,17490,17490,17480,60
20240718,094200,38110200,17490,17490,17490,17490,20
20240718,094100,37760400,17490,17490,17490,17490,0
20240718,094000,37760400,17490,17490,17490,17490,30
20240718,093900,37235700,17490,17490,17490,17490,0
20240718,093800,37235700,17490,17490,17490,17490,1
20240718,093700,37218210,17490,17500,17500,17480,33
20240718,093600,36641160,17500,17500,17500,17500,1
20240718,093500,36623660,17500,17500,17500,17500,0
20240718,093400,36623660,17500,17500,17500,17500,16
20240718,093300,36343660,17500,17500,17500,17500,110
20240718,093200,34418660,17500,17500,17500,17500,26
20240718,093100,33963660,17500,17500,17500,17500,0
20240718,093000,33963660,17500,17530,17530,17500,529
20240718,092900,24705620,17530,17530,17530,17530,5
20240718,092800,24617970,17560,17560,17560,17560,0
20240718,092700,24617970,17560,17560,17560,17560,0
20240718,092600,24617970,17560,17550,17560,17500,148
20240718,092500,22023110,17560,17560,17560,17560,140
20240718,092400,19564710,17550,17550,17550,17550,80
20240718,092300,18160710,17550,17550,17550,17550,0
20240718,092200,18160710,17550,17550,17550,17550,0
20240718,092100,18160710,17550,17550,17550,17550,0
20240718,092000,18160710,17550,17550,17550,17550,0
20240718,091900,18160710,17550,17550,17560,17550,139
20240718,091800,15721210,17550,17550,17550,17550,2
20240718,091700,15686110,17550,17550,17550,17550,20
20240718,091600,15335110,17560,17560,17560,17560,21
20240718,091500,14966350,17560,17560,17560,17560,2
20240718,091400,14931230,17570,17570,17570,17570,0
20240718,091300,14931230,17570,17570,17570,17570,0
20240718,091200,14931230,17570,17570,17570,17570,0
20240718,091100,14931230,17570,17570,17570,17570,93
20240718,091000,13297220,17570,17590,17590,17570,51
20240718,090900,12400910,17580,17590,17590,17580,5
20240718,090800,12312990,17590,17590,17590,17590,0
20240718,090700,12312990,17590,17590,17590,17590,0
20240718,090600,12312990,17590,17590,17590,17590,3
20240718,090500,12260220,17600,17590,17600,17590,7
20240718,090400,12137040,17600,17600,17600,17600,14
20240718,090300,11890640,17600,17600,17600,17600,0
20240718,090200,11890640,17600,17600,17600,17600,0
20240718,090100,11890640,17600,17610,17610,17600,308
20240718,090000,6469540,17640,17650,17700,17640,366