KissMeData/123750/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,201200,20512051,1743,1743,1743,1743,917
20240718,201100,20512051,1743,1743,1743,1743,0
20240718,201000,20512051,1743,1743,1743,1743,0
20240718,200900,20512051,1743,1743,1743,1743,0
20240718,200800,20512051,1743,1743,1743,1743,0
20240718,200700,20512051,1743,1743,1743,1743,0
20240718,200600,20512051,1743,1743,1743,1743,0
20240718,200500,20512051,1743,1743,1743,1743,0
20240718,200400,20512051,1743,1743,1743,1743,0
20240718,200300,20512051,1743,1743,1743,1743,0
20240718,200200,20512051,1743,1743,1743,1743,0
20240718,200100,20512051,1743,1743,1743,1743,0
20240718,200000,20512051,1743,1743,1743,1743,0
20240718,195900,20512051,1743,1743,1743,1743,0
20240718,195800,20512051,1743,1743,1743,1743,0
20240718,195700,20512051,1743,1743,1743,1743,0
20240718,195600,20512051,1743,1743,1743,1743,0
20240718,195500,20512051,1743,1743,1743,1743,0
20240718,195400,20512051,1743,1743,1743,1743,0
20240718,195300,20512051,1743,1743,1743,1743,0
20240718,195200,20512051,1743,1743,1743,1743,0
20240718,195100,20512051,1743,1743,1743,1743,0
20240718,195000,20512051,1743,1743,1743,1743,0
20240718,194900,20512051,1743,1743,1743,1743,0
20240718,194800,20512051,1743,1743,1743,1743,0
20240718,194700,20512051,1743,1743,1743,1743,0
20240718,194600,20512051,1743,1743,1743,1743,0
20240718,194500,20512051,1743,1743,1743,1743,0
20240718,194400,20512051,1743,1743,1743,1743,0
20240718,194300,20512051,1743,1743,1743,1743,0
20240718,194200,20512051,1743,1743,1743,1743,917
20240718,194100,20512051,1743,1743,1743,1743,0
20240718,194000,20512051,1743,1743,1743,1743,0
20240718,193900,20512051,1743,1743,1743,1743,0
20240718,193800,20512051,1743,1743,1743,1743,0
20240718,193700,20512051,1743,1743,1743,1743,0
20240718,193600,20512051,1743,1743,1743,1743,0
20240718,193500,20512051,1743,1743,1743,1743,0
20240718,193400,20512051,1743,1743,1743,1743,0
20240718,193300,20512051,1743,1743,1743,1743,0
20240718,193200,20512051,1743,1743,1743,1743,0
20240718,193100,20512051,1743,1743,1743,1743,0
20240718,193000,20512051,1743,1743,1743,1743,0
20240718,192900,20512051,1743,1743,1743,1743,0
20240718,192800,20512051,1743,1743,1743,1743,0
20240718,192700,20512051,1743,1743,1743,1743,0
20240718,192600,20512051,1743,1743,1743,1743,0
20240718,192500,20512051,1743,1743,1743,1743,0
20240718,192400,20512051,1743,1743,1743,1743,0
20240718,192300,20512051,1743,1743,1743,1743,0
20240718,192200,20512051,1743,1743,1743,1743,0
20240718,192100,20512051,1743,1743,1743,1743,0
20240718,192000,20512051,1743,1743,1743,1743,0
20240718,191900,20512051,1743,1743,1743,1743,0
20240718,191800,20512051,1743,1743,1743,1743,0
20240718,191700,20512051,1743,1743,1743,1743,0
20240718,191600,20512051,1743,1743,1743,1743,0
20240718,191500,20512051,1743,1743,1743,1743,0
20240718,191400,20512051,1743,1743,1743,1743,0
20240718,191300,20512051,1743,1743,1743,1743,0
20240718,191200,20512051,1743,1743,1743,1743,917
20240718,191100,20512051,1743,1743,1743,1743,0
20240718,191000,20512051,1743,1743,1743,1743,0
20240718,190900,20512051,1743,1743,1743,1743,0
20240718,190800,20512051,1743,1743,1743,1743,0
20240718,190700,20512051,1743,1743,1743,1743,0
20240718,190600,20512051,1743,1743,1743,1743,0
20240718,190500,20512051,1743,1743,1743,1743,0
20240718,190400,20512051,1743,1743,1743,1743,0
20240718,190300,20512051,1743,1743,1743,1743,0
20240718,190200,20512051,1743,1743,1743,1743,0
20240718,190100,20512051,1743,1743,1743,1743,0
20240718,190000,20512051,1743,1743,1743,1743,0
20240718,185900,20512051,1743,1743,1743,1743,0
20240718,185800,20512051,1743,1743,1743,1743,0
20240718,185700,20512051,1743,1743,1743,1743,0
20240718,185600,20512051,1743,1743,1743,1743,0
20240718,185500,20512051,1743,1743,1743,1743,0
20240718,185400,20512051,1743,1743,1743,1743,0
20240718,185300,20512051,1743,1743,1743,1743,0
20240718,185200,20512051,1743,1743,1743,1743,0
20240718,185100,20512051,1743,1743,1743,1743,0
20240718,185000,20512051,1743,1743,1743,1743,0
20240718,184900,20512051,1743,1743,1743,1743,0
20240718,184800,20512051,1743,1743,1743,1743,0
20240718,184700,20512051,1743,1743,1743,1743,0
20240718,184600,20512051,1743,1743,1743,1743,0
20240718,184500,20512051,1743,1743,1743,1743,0
20240718,184400,20512051,1743,1743,1743,1743,0
20240718,184300,20512051,1743,1743,1743,1743,0
20240718,184200,20512051,1743,1743,1743,1743,917
20240718,184100,20512051,1743,1743,1743,1743,0
20240718,184000,20512051,1743,1743,1743,1743,0
20240718,183900,20512051,1743,1743,1743,1743,0
20240718,183800,20512051,1743,1743,1743,1743,0
20240718,183700,20512051,1743,1743,1743,1743,0
20240718,183600,20512051,1743,1743,1743,1743,0
20240718,183500,20512051,1743,1743,1743,1743,0
20240718,183400,20512051,1743,1743,1743,1743,0
20240718,183300,20512051,1743,1743,1743,1743,0
20240718,183200,20512051,1743,1743,1743,1743,0
20240718,183100,20512051,1743,1743,1743,1743,0
20240718,183000,20512051,1743,1743,1743,1743,0
20240718,182900,20512051,1743,1743,1743,1743,0
20240718,182800,20512051,1743,1743,1743,1743,0
20240718,182700,20512051,1743,1743,1743,1743,0
20240718,182600,20512051,1743,1743,1743,1743,0
20240718,182500,20512051,1743,1743,1743,1743,0
20240718,182400,20512051,1743,1743,1743,1743,0
20240718,182300,20512051,1743,1743,1743,1743,0
20240718,182200,20512051,1743,1743,1743,1743,0
20240718,182100,20512051,1743,1743,1743,1743,0
20240718,182000,20512051,1743,1743,1743,1743,0
20240718,181900,20512051,1743,1743,1743,1743,0
20240718,181800,20512051,1743,1743,1743,1743,0
20240718,181700,20512051,1743,1743,1743,1743,0
20240718,181600,20512051,1743,1743,1743,1743,0
20240718,181500,20512051,1743,1743,1743,1743,0
20240718,181400,20512051,1743,1743,1743,1743,0
20240718,181300,20512051,1743,1743,1743,1743,0
20240718,181200,20512051,1743,1743,1743,1743,917
20240718,181100,20512051,1743,1743,1743,1743,0
20240718,181000,20512051,1743,1743,1743,1743,0
20240718,180900,20512051,1743,1743,1743,1743,0
20240718,180800,20512051,1743,1743,1743,1743,0
20240718,180700,20512051,1743,1743,1743,1743,0
20240718,180600,20512051,1743,1743,1743,1743,0
20240718,180500,20512051,1743,1743,1743,1743,0
20240718,180400,20512051,1743,1743,1743,1743,0
20240718,180300,20512051,1743,1743,1743,1743,0
20240718,180200,20512051,1743,1743,1743,1743,0
20240718,180100,20512051,1743,1743,1743,1743,0
20240718,180000,20512051,1743,1743,1743,1743,0
20240718,175900,20512051,1743,1743,1743,1743,0
20240718,175800,20512051,1743,1743,1743,1743,0
20240718,175700,20512051,1743,1743,1743,1743,0
20240718,175600,20512051,1743,1743,1743,1743,0
20240718,175500,20512051,1743,1743,1743,1743,0
20240718,175400,20512051,1743,1743,1743,1743,0
20240718,175300,20512051,1743,1743,1743,1743,0
20240718,175200,20512051,1743,1743,1743,1743,0
20240718,175100,20512051,1743,1743,1743,1743,0
20240718,175000,20512051,1743,1743,1743,1743,0
20240718,174900,20512051,1743,1743,1743,1743,0
20240718,174800,20512051,1743,1743,1743,1743,0
20240718,174700,20512051,1743,1743,1743,1743,0
20240718,174600,20512051,1743,1743,1743,1743,0
20240718,174500,20512051,1743,1743,1743,1743,0
20240718,174400,20512051,1743,1743,1743,1743,0
20240718,174300,20512051,1743,1743,1743,1743,0
20240718,174200,20512051,1743,1743,1743,1743,917
20240718,174100,20512051,1743,1743,1743,1743,0
20240718,174000,20512051,1743,1743,1743,1743,0
20240718,173900,20512051,1743,1743,1743,1743,0
20240718,173800,20512051,1743,1743,1743,1743,0
20240718,173700,20512051,1743,1743,1743,1743,0
20240718,173600,20512051,1743,1743,1743,1743,0
20240718,173500,20512051,1743,1743,1743,1743,0
20240718,173400,20512051,1743,1743,1743,1743,0
20240718,173300,20512051,1743,1743,1743,1743,0
20240718,173200,20512051,1743,1743,1743,1743,0
20240718,173100,20512051,1743,1743,1743,1743,0
20240718,173000,20512051,1743,1743,1743,1743,0
20240718,172900,20512051,1743,1743,1743,1743,0
20240718,172800,20512051,1743,1743,1743,1743,0
20240718,172700,20512051,1743,1743,1743,1743,0
20240718,172600,20512051,1743,1743,1743,1743,0
20240718,172500,20512051,1743,1743,1743,1743,0
20240718,172400,20512051,1743,1743,1743,1743,0
20240718,172300,20512051,1743,1743,1743,1743,0
20240718,172200,20512051,1743,1743,1743,1743,0
20240718,172100,20512051,1743,1743,1743,1743,0
20240718,172000,20512051,1743,1743,1743,1743,0
20240718,171900,20512051,1743,1743,1743,1743,0
20240718,171800,20512051,1743,1743,1743,1743,0
20240718,171700,20512051,1743,1743,1743,1743,0
20240718,171600,20512051,1743,1743,1743,1743,0
20240718,171500,20512051,1743,1743,1743,1743,0
20240718,171400,20512051,1743,1743,1743,1743,0
20240718,171300,20512051,1743,1743,1743,1743,0
20240718,171200,20512051,1743,1743,1743,1743,917
20240718,171100,20512051,1743,1743,1743,1743,0
20240718,171000,20512051,1743,1743,1743,1743,0
20240718,170900,20512051,1743,1743,1743,1743,0
20240718,170800,20512051,1743,1743,1743,1743,0
20240718,170700,20512051,1743,1743,1743,1743,0
20240718,170600,20512051,1743,1743,1743,1743,0
20240718,170500,20512051,1743,1743,1743,1743,0
20240718,170400,20512051,1743,1743,1743,1743,0
20240718,170300,20512051,1743,1743,1743,1743,0
20240718,170200,20512051,1743,1743,1743,1743,0
20240718,170100,20512051,1743,1743,1743,1743,0
20240718,170000,20512051,1743,1743,1743,1743,0
20240718,165900,20512051,1743,1743,1743,1743,0
20240718,165800,20512051,1743,1743,1743,1743,0
20240718,165700,20512051,1743,1743,1743,1743,0
20240718,165600,20512051,1743,1743,1743,1743,0
20240718,165500,20512051,1743,1743,1743,1743,0
20240718,165400,20512051,1743,1743,1743,1743,0
20240718,165300,20512051,1743,1743,1743,1743,0
20240718,165200,20512051,1743,1743,1743,1743,0
20240718,165100,20512051,1743,1743,1743,1743,0
20240718,165000,20512051,1743,1743,1743,1743,0
20240718,164900,20512051,1743,1743,1743,1743,0
20240718,164800,20512051,1743,1743,1743,1743,0
20240718,164700,20512051,1743,1743,1743,1743,0
20240718,164600,20512051,1743,1743,1743,1743,0
20240718,164500,20512051,1743,1743,1743,1743,0
20240718,164400,20512051,1743,1743,1743,1743,0
20240718,164300,20512051,1743,1743,1743,1743,0
20240718,164200,20512051,1743,1743,1743,1743,917
20240718,164100,20512051,1743,1743,1743,1743,0
20240718,164000,20512051,1743,1743,1743,1743,0
20240718,163900,20512051,1743,1743,1743,1743,0
20240718,163800,20512051,1743,1743,1743,1743,0
20240718,163700,20512051,1743,1743,1743,1743,0
20240718,163600,20512051,1743,1743,1743,1743,0
20240718,163500,20512051,1743,1743,1743,1743,0
20240718,163400,20512051,1743,1743,1743,1743,0
20240718,163300,20512051,1743,1743,1743,1743,0
20240718,163200,20512051,1743,1743,1743,1743,0
20240718,163100,20512051,1743,1743,1743,1743,0
20240718,163000,20512051,1743,1743,1743,1743,0
20240718,162900,20512051,1743,1743,1743,1743,0
20240718,162800,20512051,1743,1743,1743,1743,0
20240718,162700,20512051,1743,1743,1743,1743,0
20240718,162600,20512051,1743,1743,1743,1743,0
20240718,162500,20512051,1743,1743,1743,1743,0
20240718,162400,20512051,1743,1743,1743,1743,0
20240718,162300,20512051,1743,1743,1743,1743,0
20240718,162200,20512051,1743,1743,1743,1743,0
20240718,162100,20512051,1743,1743,1743,1743,0
20240718,162000,20512051,1743,1743,1743,1743,0
20240718,161900,20512051,1743,1743,1743,1743,0
20240718,161800,20512051,1743,1743,1743,1743,0
20240718,161700,20512051,1743,1743,1743,1743,0
20240718,161600,20512051,1743,1743,1743,1743,0
20240718,161500,20512051,1743,1743,1743,1743,0
20240718,161400,20512051,1743,1743,1743,1743,0
20240718,161300,20512051,1743,1743,1743,1743,0
20240718,161200,20512051,1743,1743,1743,1743,917
20240718,161100,20512051,1743,1743,1743,1743,0
20240718,161000,20512051,1743,1743,1743,1743,0
20240718,160900,20512051,1743,1743,1743,1743,0
20240718,160800,20512051,1743,1743,1743,1743,0
20240718,160700,20512051,1743,1743,1743,1743,0
20240718,160600,20512051,1743,1743,1743,1743,0
20240718,160500,20512051,1743,1743,1743,1743,0
20240718,160400,20512051,1743,1743,1743,1743,0
20240718,160300,20512051,1743,1743,1743,1743,0
20240718,160200,20512051,1743,1743,1743,1743,0
20240718,160100,20512051,1743,1743,1743,1743,0
20240718,160000,20512051,1743,1743,1743,1743,0
20240718,155900,20512051,1743,1743,1743,1743,0
20240718,155800,20512051,1743,1743,1743,1743,0
20240718,155700,20512051,1743,1743,1743,1743,0
20240718,155600,20512051,1743,1743,1743,1743,0
20240718,155500,20512051,1743,1743,1743,1743,0
20240718,155400,20512051,1743,1743,1743,1743,0
20240718,155300,20512051,1743,1743,1743,1743,0
20240718,155200,20512051,1743,1743,1743,1743,0
20240718,155100,20512051,1743,1743,1743,1743,0
20240718,155000,20512051,1743,1743,1743,1743,0
20240718,154900,20512051,1743,1743,1743,1743,0
20240718,154800,20512051,1743,1743,1743,1743,0
20240718,154700,20512051,1743,1743,1743,1743,0
20240718,154600,20512051,1743,1743,1743,1743,0
20240718,154500,20512051,1743,1743,1743,1743,0
20240718,154400,20512051,1743,1743,1743,1743,0
20240718,154300,20512051,1743,1743,1743,1743,0
20240718,154200,20512051,1743,1743,1743,1743,917
20240718,154100,20512051,1743,1743,1743,1743,0
20240718,154000,20512051,1743,1743,1743,1743,0
20240718,153900,20512051,1743,1743,1743,1743,0
20240718,153800,20512051,1743,1743,1743,1743,0
20240718,153700,20512051,1743,1743,1743,1743,0
20240718,153600,20512051,1743,1743,1743,1743,0
20240718,153500,20512051,1743,1743,1743,1743,0
20240718,153400,20512051,1743,1743,1743,1743,0
20240718,153300,20512051,1743,1743,1743,1743,0
20240718,153200,20512051,1743,1743,1743,1743,0
20240718,153100,20512051,1743,1743,1743,1743,0
20240718,153000,20512051,1743,1743,1743,1743,917
20240718,152900,18913720,1743,1743,1743,1743,0
20240718,152800,18913720,1743,1743,1743,1743,0
20240718,152700,18913720,1743,1743,1743,1743,0
20240718,152600,18913720,1743,1743,1743,1743,0
20240718,152500,18913720,1743,1743,1743,1743,0
20240718,152400,18913720,1743,1743,1743,1743,0
20240718,152300,18913720,1743,1743,1743,1743,0
20240718,152200,18913720,1743,1743,1743,1743,0
20240718,152100,18913720,1743,1743,1743,1743,0
20240718,152000,18913720,1743,1743,1743,1743,0
20240718,151900,18913720,1743,1743,1743,1743,0
20240718,151800,18913720,1743,1743,1743,1743,0
20240718,151700,18913720,1743,1743,1743,1743,50
20240718,151600,18826570,1736,1736,1736,1736,0
20240718,151500,18826570,1736,1736,1736,1736,0
20240718,151400,18826570,1736,1736,1736,1736,0
20240718,151300,18826570,1736,1736,1736,1736,0
20240718,151200,18826570,1736,1736,1736,1736,128
20240718,151100,18604362,1743,1743,1743,1743,0
20240718,151000,18604362,1743,1743,1743,1743,100
20240718,150900,18430062,1735,1735,1735,1735,0
20240718,150800,18430062,1735,1735,1735,1735,0
20240718,150700,18430062,1735,1735,1735,1735,57
20240718,150600,18331167,1735,1735,1735,1735,0
20240718,150500,18331167,1735,1735,1735,1735,0
20240718,150400,18331167,1735,1735,1735,1735,750
20240718,150300,17029917,1736,1736,1736,1736,0
20240718,150200,17029917,1736,1736,1736,1736,0
20240718,150100,17029917,1736,1736,1736,1736,0
20240718,150000,17029917,1736,1736,1736,1736,0
20240718,145900,17029917,1736,1736,1736,1736,0
20240718,145800,17029917,1736,1736,1736,1736,0
20240718,145700,17029917,1736,1736,1736,1736,0
20240718,145600,17029917,1736,1736,1736,1736,424
20240718,145500,16293853,1736,1736,1736,1736,0
20240718,145400,16293853,1736,1736,1736,1736,0
20240718,145300,16293853,1736,1736,1736,1736,0
20240718,145200,16293853,1736,1736,1736,1736,0
20240718,145100,16293853,1736,1736,1736,1736,0
20240718,145000,16293853,1736,1736,1736,1736,60
20240718,144900,16189693,1736,1736,1736,1736,0
20240718,144800,16189693,1736,1736,1736,1736,1
20240718,144700,16187957,1744,1744,1744,1744,0
20240718,144600,16187957,1744,1744,1744,1744,0
20240718,144500,16187957,1744,1744,1744,1744,0
20240718,144400,16187957,1744,1744,1744,1744,0
20240718,144300,16187957,1744,1744,1744,1744,0
20240718,144200,16187957,1744,1744,1744,1744,0
20240718,144100,16187957,1744,1744,1744,1744,0
20240718,144000,16187957,1744,1744,1744,1744,0
20240718,143900,16187957,1744,1744,1744,1744,0
20240718,143800,16187957,1744,1744,1744,1744,0
20240718,143700,16187957,1744,1744,1744,1744,0
20240718,143600,16187957,1744,1744,1744,1744,0
20240718,143500,16187957,1744,1744,1744,1744,0
20240718,143400,16187957,1744,1744,1744,1744,0
20240718,143300,16187957,1744,1744,1744,1744,0
20240718,143200,16187957,1744,1744,1744,1744,0
20240718,143100,16187957,1744,1744,1744,1744,0
20240718,143000,16187957,1744,1744,1744,1744,0
20240718,142900,16187957,1744,1744,1744,1744,0
20240718,142800,16187957,1744,1744,1744,1744,0
20240718,142700,16187957,1744,1744,1744,1744,0
20240718,142600,16187957,1744,1744,1744,1744,0
20240718,142500,16187957,1744,1744,1744,1744,0
20240718,142400,16187957,1744,1744,1744,1744,0
20240718,142300,16187957,1744,1744,1744,1744,0
20240718,142200,16187957,1744,1744,1744,1744,0
20240718,142100,16187957,1744,1744,1744,1744,0
20240718,142000,16187957,1744,1744,1744,1744,0
20240718,141900,16187957,1744,1744,1744,1744,0
20240718,141800,16187957,1744,1744,1744,1744,0
20240718,141700,16187957,1744,1744,1744,1744,0
20240718,141600,16187957,1744,1744,1744,1744,0
20240718,141500,16187957,1744,1744,1744,1744,0
20240718,141400,16187957,1744,1744,1744,1744,0
20240718,141300,16187957,1744,1744,1744,1744,215
20240718,141200,15812997,1744,1744,1744,1744,0
20240718,141100,15812997,1744,1744,1744,1744,0
20240718,141000,15812997,1744,1744,1744,1744,0
20240718,140900,15812997,1744,1744,1744,1744,100
20240718,140800,15638597,1736,1736,1736,1736,0
20240718,140700,15638597,1736,1736,1736,1736,0
20240718,140600,15638597,1736,1736,1736,1736,0
20240718,140500,15638597,1736,1736,1736,1736,0
20240718,140400,15638597,1736,1736,1736,1736,0
20240718,140300,15638597,1736,1736,1736,1736,0
20240718,140200,15638597,1736,1736,1736,1736,0
20240718,140100,15638597,1736,1736,1736,1736,0
20240718,140000,15638597,1736,1736,1736,1736,0
20240718,135900,15638597,1736,1736,1736,1736,0
20240718,135800,15638597,1736,1736,1736,1736,0
20240718,135700,15638597,1736,1736,1736,1736,0
20240718,135600,15638597,1736,1736,1736,1736,0
20240718,135500,15638597,1736,1736,1736,1736,0
20240718,135400,15638597,1736,1736,1736,1736,0
20240718,135300,15638597,1736,1736,1736,1736,0
20240718,135200,15638597,1736,1736,1736,1736,0
20240718,135100,15638597,1736,1736,1736,1736,0
20240718,135000,15638597,1736,1736,1736,1736,0
20240718,134900,15638597,1736,1736,1736,1736,0
20240718,134800,15638597,1736,1736,1736,1736,0
20240718,134700,15638597,1736,1736,1736,1736,0
20240718,134600,15638597,1736,1736,1736,1736,0
20240718,134500,15638597,1736,1736,1736,1736,0
20240718,134400,15638597,1736,1736,1736,1736,0
20240718,134300,15638597,1736,1736,1736,1736,0
20240718,134200,15638597,1736,1736,1736,1736,0
20240718,134100,15638597,1736,1736,1736,1736,0
20240718,134000,15638597,1736,1736,1736,1736,0
20240718,133900,15638597,1736,1736,1736,1736,0
20240718,133800,15638597,1736,1736,1736,1736,0
20240718,133700,15638597,1736,1736,1736,1736,0
20240718,133600,15638597,1736,1736,1736,1736,0
20240718,133500,15638597,1736,1736,1736,1736,0
20240718,133400,15638597,1736,1736,1736,1736,0
20240718,133300,15638597,1736,1736,1736,1736,0
20240718,133200,15638597,1736,1736,1736,1736,0
20240718,133100,15638597,1736,1737,1737,1736,890
20240718,133000,14092779,1761,1761,1761,1761,0
20240718,132900,14092779,1761,1761,1761,1761,0
20240718,132800,14092779,1761,1761,1761,1761,0
20240718,132700,14092779,1761,1761,1761,1761,0
20240718,132600,14092779,1761,1761,1761,1761,0
20240718,132500,14092779,1761,1761,1761,1761,0
20240718,132400,14092779,1761,1761,1761,1761,0
20240718,132300,14092779,1761,1761,1761,1761,0
20240718,132200,14092779,1761,1761,1761,1761,0
20240718,132100,14092779,1761,1761,1761,1761,0
20240718,132000,14092779,1761,1761,1761,1761,0
20240718,131900,14092779,1761,1761,1761,1761,0
20240718,131800,14092779,1761,1761,1761,1761,0
20240718,131700,14092779,1761,1761,1761,1761,0
20240718,131600,14092779,1761,1761,1761,1761,0
20240718,131500,14092779,1761,1761,1761,1761,0
20240718,131400,14092779,1761,1761,1761,1761,0
20240718,131300,14092779,1761,1761,1761,1761,0
20240718,131200,14092779,1761,1761,1761,1761,0
20240718,131100,14092779,1761,1761,1761,1761,0
20240718,131000,14092779,1761,1761,1761,1761,0
20240718,130900,14092779,1761,1761,1761,1761,0
20240718,130800,14092779,1761,1761,1761,1761,0
20240718,130700,14092779,1761,1761,1761,1761,0
20240718,130600,14092779,1761,1761,1761,1761,0
20240718,130500,14092779,1761,1761,1761,1761,0
20240718,130400,14092779,1761,1761,1761,1761,0
20240718,130300,14092779,1761,1761,1761,1761,0
20240718,130200,14092779,1761,1761,1761,1761,513
20240718,130100,13189386,1761,1761,1761,1761,0
20240718,130000,13189386,1761,1761,1761,1761,0
20240718,125900,13189386,1761,1761,1761,1761,0
20240718,125800,13189386,1761,1761,1761,1761,0
20240718,125700,13189386,1761,1761,1761,1761,0
20240718,125600,13189386,1761,1761,1761,1761,0
20240718,125500,13189386,1761,1761,1761,1761,0
20240718,125400,13189386,1761,1761,1761,1761,0
20240718,125300,13189386,1761,1761,1761,1761,0
20240718,125200,13189386,1761,1761,1761,1761,0
20240718,125100,13189386,1761,1761,1761,1761,0
20240718,125000,13189386,1761,1761,1761,1761,0
20240718,124900,13189386,1761,1761,1761,1761,0
20240718,124800,13189386,1761,1761,1761,1761,0
20240718,124700,13189386,1761,1761,1761,1761,0
20240718,124600,13189386,1761,1761,1761,1761,0
20240718,124500,13189386,1761,1761,1761,1761,0
20240718,124400,13189386,1761,1761,1761,1761,0
20240718,124300,13189386,1761,1761,1761,1761,0
20240718,124200,13189386,1761,1761,1761,1761,0
20240718,124100,13189386,1761,1761,1761,1761,74
20240718,124000,13059072,1761,1761,1761,1761,0
20240718,123900,13059072,1761,1749,1761,1749,1103
20240718,123800,11126121,1737,1737,1737,1737,0
20240718,123700,11126121,1737,1737,1737,1737,0
20240718,123600,11126121,1737,1737,1737,1737,0
20240718,123500,11126121,1737,1737,1737,1737,0
20240718,123400,11126121,1737,1737,1737,1737,0
20240718,123300,11126121,1737,1737,1737,1737,0
20240718,123200,11126121,1737,1737,1737,1737,0
20240718,123100,11126121,1737,1737,1737,1737,0
20240718,123000,11126121,1737,1737,1737,1737,0
20240718,122900,11126121,1737,1738,1738,1737,71
20240718,122800,11002789,1741,1741,1741,1741,0
20240718,122700,11002789,1741,1741,1741,1741,2
20240718,122600,10999307,1741,1741,1741,1741,0
20240718,122500,10999307,1741,1741,1741,1741,0
20240718,122400,10999307,1741,1741,1741,1741,0
20240718,122300,10999307,1741,1741,1741,1741,0
20240718,122200,10999307,1741,1741,1741,1741,0
20240718,122100,10999307,1741,1741,1741,1741,0
20240718,122000,10999307,1741,1741,1741,1741,170
20240718,121900,10703337,1742,1742,1742,1742,0
20240718,121800,10703337,1742,1742,1742,1742,0
20240718,121700,10703337,1742,1742,1742,1742,95
20240718,121600,10537847,1742,1742,1742,1742,0
20240718,121500,10537847,1742,1742,1742,1742,0
20240718,121400,10537847,1742,1742,1742,1742,5
20240718,121300,10529137,1743,1743,1743,1743,0
20240718,121200,10529137,1743,1743,1743,1743,0
20240718,121100,10529137,1743,1743,1743,1743,0
20240718,121000,10529137,1743,1743,1743,1743,0
20240718,120900,10529137,1743,1743,1743,1743,0
20240718,120800,10529137,1743,1743,1743,1743,15
20240718,120700,10502992,1751,1751,1751,1751,0
20240718,120600,10502992,1751,1751,1751,1751,0
20240718,120500,10502992,1751,1751,1751,1751,0
20240718,120400,10502992,1751,1751,1751,1751,0
20240718,120300,10502992,1751,1751,1751,1751,0
20240718,120200,10502992,1751,1751,1751,1751,0
20240718,120100,10502992,1751,1751,1751,1751,34
20240718,120000,10443458,1751,1751,1751,1751,0
20240718,115900,10443458,1751,1751,1751,1751,0
20240718,115800,10443458,1751,1751,1751,1751,0
20240718,115700,10443458,1751,1751,1751,1751,0
20240718,115600,10443458,1751,1751,1751,1751,0
20240718,115500,10443458,1751,1751,1751,1751,0
20240718,115400,10443458,1751,1751,1751,1751,0
20240718,115300,10443458,1751,1751,1751,1751,0
20240718,115200,10443458,1751,1751,1751,1751,0
20240718,115100,10443458,1751,1751,1751,1751,0
20240718,115000,10443458,1751,1751,1751,1751,0
20240718,114900,10443458,1751,1751,1751,1751,0
20240718,114800,10443458,1751,1751,1751,1751,0
20240718,114700,10443458,1751,1751,1751,1751,0
20240718,114600,10443458,1751,1751,1751,1751,0
20240718,114500,10443458,1751,1751,1751,1751,0
20240718,114400,10443458,1751,1751,1751,1751,0
20240718,114300,10443458,1751,1751,1751,1751,0
20240718,114200,10443458,1751,1751,1751,1751,0
20240718,114100,10443458,1751,1751,1751,1751,0
20240718,114000,10443458,1751,1751,1751,1751,0
20240718,113900,10443458,1751,1751,1751,1751,0
20240718,113800,10443458,1751,1751,1751,1751,0
20240718,113700,10443458,1751,1751,1751,1751,0
20240718,113600,10443458,1751,1751,1751,1751,0
20240718,113500,10443458,1751,1751,1751,1751,0
20240718,113400,10443458,1751,1751,1751,1751,0
20240718,113300,10443458,1751,1751,1751,1751,0
20240718,113200,10443458,1751,1751,1751,1751,0
20240718,113100,10443458,1751,1751,1751,1751,0
20240718,113000,10443458,1751,1751,1751,1751,0
20240718,112900,10443458,1751,1751,1751,1751,0
20240718,112800,10443458,1751,1751,1751,1751,0
20240718,112700,10443458,1751,1751,1751,1751,0
20240718,112600,10443458,1751,1751,1751,1751,0
20240718,112500,10443458,1751,1751,1751,1751,0
20240718,112400,10443458,1751,1751,1751,1751,0
20240718,112300,10443458,1751,1751,1751,1751,0
20240718,112200,10443458,1751,1751,1751,1751,0
20240718,112100,10443458,1751,1751,1751,1751,0
20240718,112000,10443458,1751,1751,1751,1751,0
20240718,111900,10443458,1751,1751,1751,1751,0
20240718,111800,10443458,1751,1751,1751,1751,0
20240718,111700,10443458,1751,1751,1751,1751,0
20240718,111600,10443458,1751,1751,1751,1751,0
20240718,111500,10443458,1751,1751,1751,1751,0
20240718,111400,10443458,1751,1751,1751,1751,0
20240718,111300,10443458,1751,1751,1751,1751,0
20240718,111200,10443458,1751,1751,1751,1751,0
20240718,111100,10443458,1751,1751,1751,1751,100
20240718,111000,10268358,1741,1741,1741,1741,0
20240718,110900,10268358,1741,1741,1741,1741,0
20240718,110800,10268358,1741,1741,1741,1741,0
20240718,110700,10268358,1741,1741,1741,1741,0
20240718,110600,10268358,1741,1741,1741,1741,0
20240718,110500,10268358,1741,1741,1741,1741,0
20240718,110400,10268358,1741,1741,1741,1741,0
20240718,110300,10268358,1741,1741,1741,1741,0
20240718,110200,10268358,1741,1741,1741,1741,0
20240718,110100,10268358,1741,1741,1741,1741,0
20240718,110000,10268358,1741,1741,1741,1741,0
20240718,105900,10268358,1741,1741,1741,1741,127
20240718,105800,10047251,1759,1759,1759,1759,0
20240718,105700,10047251,1759,1759,1759,1759,0
20240718,105600,10047251,1759,1759,1759,1759,1
20240718,105500,10045492,1741,1741,1741,1741,0
20240718,105400,10045492,1741,1741,1741,1741,6
20240718,105300,10035046,1741,1741,1741,1741,21
20240718,105200,9998485,1775,1775,1775,1775,0
20240718,105100,9998485,1775,1775,1775,1775,0
20240718,105000,9998485,1775,1739,1775,1739,1153
20240718,104900,7970139,1734,1734,1734,1734,0
20240718,104800,7970139,1734,1734,1734,1734,0
20240718,104700,7970139,1734,1734,1734,1734,0
20240718,104600,7970139,1734,1734,1734,1734,0
20240718,104500,7970139,1734,1734,1734,1734,0
20240718,104400,7970139,1734,1734,1734,1734,0
20240718,104300,7970139,1734,1734,1734,1734,0
20240718,104200,7970139,1734,1734,1734,1734,148
20240718,104100,7713507,1734,1734,1734,1734,0
20240718,104000,7713507,1734,1734,1734,1734,29
20240718,103900,7663221,1734,1734,1734,1734,1
20240718,103800,7661487,1734,1734,1734,1734,35
20240718,103700,7600797,1733,1733,1733,1733,358
20240718,103600,6980383,1734,1734,1734,1734,0
20240718,103500,6980383,1734,1734,1734,1734,0
20240718,103400,6980383,1734,1734,1734,1734,0
20240718,103300,6980383,1734,1734,1734,1734,0
20240718,103200,6980383,1734,1734,1734,1734,0
20240718,103100,6980383,1734,1734,1734,1734,0
20240718,103000,6980383,1734,1734,1734,1734,0
20240718,102900,6980383,1734,1734,1734,1734,0
20240718,102800,6980383,1734,1734,1734,1734,0
20240718,102700,6980383,1734,1734,1734,1734,0
20240718,102600,6980383,1734,1734,1734,1734,49
20240718,102500,6895417,1734,1734,1734,1734,1
20240718,102400,6893683,1734,1734,1734,1734,25
20240718,102300,6850333,1733,1733,1733,1733,0
20240718,102200,6850333,1733,1733,1733,1733,0
20240718,102100,6850333,1733,1733,1733,1733,0
20240718,102000,6850333,1733,1733,1733,1733,0
20240718,101900,6850333,1733,1733,1733,1733,0
20240718,101800,6850333,1733,1733,1733,1733,240
20240718,101700,6434413,1733,1733,1733,1733,0
20240718,101600,6434413,1733,1733,1733,1733,0
20240718,101500,6434413,1733,1733,1733,1733,0
20240718,101400,6434413,1733,1733,1733,1733,0
20240718,101300,6434413,1733,1733,1733,1733,0
20240718,101200,6434413,1733,1733,1733,1733,211
20240718,101100,6068750,1745,1745,1745,1745,0
20240718,101000,6068750,1745,1745,1745,1745,10
20240718,100900,6051300,1733,1733,1733,1733,0
20240718,100800,6051300,1733,1733,1733,1733,0
20240718,100700,6051300,1733,1733,1733,1733,0
20240718,100600,6051300,1733,1734,1734,1733,332
20240718,100500,5475764,1733,1733,1733,1733,0
20240718,100400,5475764,1733,1733,1733,1733,0
20240718,100300,5475764,1733,1733,1733,1733,0
20240718,100200,5475764,1733,1735,1735,1733,500
20240718,100100,4609150,1775,1775,1775,1775,0
20240718,100000,4609150,1775,1775,1775,1775,0
20240718,095900,4609150,1775,1775,1775,1775,0
20240718,095800,4609150,1775,1775,1775,1775,0
20240718,095700,4609150,1775,1775,1775,1775,2
20240718,095600,4605600,1778,1750,1778,1750,90
20240718,095500,4447722,1750,1750,1750,1750,1
20240718,095400,4445972,1733,1733,1733,1733,0
20240718,095300,4445972,1733,1733,1733,1733,0
20240718,095200,4445972,1733,1733,1733,1733,10
20240718,095100,4428642,1733,1733,1733,1733,0
20240718,095000,4428642,1733,1733,1733,1733,0
20240718,094900,4428642,1733,1733,1733,1733,0
20240718,094800,4428642,1733,1733,1733,1733,0
20240718,094700,4428642,1733,1733,1733,1733,0
20240718,094600,4428642,1733,1733,1733,1733,0
20240718,094500,4428642,1733,1733,1733,1733,0
20240718,094400,4428642,1733,1733,1733,1733,0
20240718,094300,4428642,1733,1733,1733,1733,0
20240718,094200,4428642,1733,1733,1733,1733,0
20240718,094100,4428642,1733,1733,1733,1733,0
20240718,094000,4428642,1733,1733,1733,1733,0
20240718,093900,4428642,1733,1733,1733,1733,0
20240718,093800,4428642,1733,1734,1734,1733,189
20240718,093700,4101104,1732,1732,1732,1732,0
20240718,093600,4101104,1732,1732,1732,1732,0
20240718,093500,4101104,1732,1732,1732,1732,0
20240718,093400,4101104,1732,1732,1732,1732,0
20240718,093300,4101104,1732,1732,1732,1732,0
20240718,093200,4101104,1732,1732,1732,1732,0
20240718,093100,4101104,1732,1732,1732,1732,0
20240718,093000,4101104,1732,1732,1732,1732,0
20240718,092900,4101104,1732,1732,1732,1732,0
20240718,092800,4101104,1732,1732,1732,1732,0
20240718,092700,4101104,1732,1732,1732,1732,0
20240718,092600,4101104,1732,1732,1732,1732,0
20240718,092500,4101104,1732,1732,1732,1732,0
20240718,092400,4101104,1732,1732,1732,1732,0
20240718,092300,4101104,1732,1732,1732,1732,0
20240718,092200,4101104,1732,1732,1732,1732,0
20240718,092100,4101104,1732,1732,1732,1732,0
20240718,092000,4101104,1732,1732,1732,1732,0
20240718,091900,4101104,1732,1732,1732,1732,0
20240718,091800,4101104,1732,1732,1732,1732,0
20240718,091700,4101104,1732,1732,1732,1732,0
20240718,091600,4101104,1732,1732,1732,1732,0
20240718,091500,4101104,1732,1732,1732,1732,0
20240718,091400,4101104,1732,1732,1732,1732,10
20240718,091300,4083784,1749,1749,1749,1749,0
20240718,091200,4083784,1749,1749,1749,1749,0
20240718,091100,4083784,1749,1749,1749,1749,0
20240718,091000,4083784,1749,1749,1749,1749,24
20240718,090900,4041808,1750,1750,1750,1750,0
20240718,090800,4041808,1750,1750,1750,1750,295
20240718,090700,3525558,1750,1750,1750,1750,0
20240718,090600,3525558,1750,1750,1750,1750,0
20240718,090500,3525558,1750,1750,1750,1750,0
20240718,090400,3525558,1750,1753,1753,1750,220
20240718,090300,3140413,1780,1780,1780,1780,0
20240718,090200,3140413,1780,1779,1780,1779,141
20240718,090100,2889573,1779,1779,1779,1779,1
20240718,090000,2887794,1763,1763,1763,1763,1638