KissMeData/331920/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,210600,71351820,3555,3555,3555,3555,801
20240718,210500,71351820,3555,3555,3555,3555,0
20240718,210400,71351820,3555,3555,3555,3555,0
20240718,210300,71351820,3555,3555,3555,3555,0
20240718,210200,71351820,3555,3555,3555,3555,0
20240718,210100,71351820,3555,3555,3555,3555,0
20240718,210000,71351820,3555,3555,3555,3555,0
20240718,205900,71351820,3555,3555,3555,3555,0
20240718,205800,71351820,3555,3555,3555,3555,0
20240718,205700,71351820,3555,3555,3555,3555,0
20240718,205600,71351820,3555,3555,3555,3555,0
20240718,205500,71351820,3555,3555,3555,3555,0
20240718,205400,71351820,3555,3555,3555,3555,0
20240718,205300,71351820,3555,3555,3555,3555,0
20240718,205200,71351820,3555,3555,3555,3555,0
20240718,205100,71351820,3555,3555,3555,3555,0
20240718,205000,71351820,3555,3555,3555,3555,0
20240718,204900,71351820,3555,3555,3555,3555,0
20240718,204800,71351820,3555,3555,3555,3555,0
20240718,204700,71351820,3555,3555,3555,3555,0
20240718,204600,71351820,3555,3555,3555,3555,0
20240718,204500,71351820,3555,3555,3555,3555,0
20240718,204400,71351820,3555,3555,3555,3555,0
20240718,204300,71351820,3555,3555,3555,3555,0
20240718,204200,71351820,3555,3555,3555,3555,0
20240718,204100,71351820,3555,3555,3555,3555,0
20240718,204000,71351820,3555,3555,3555,3555,0
20240718,203900,71351820,3555,3555,3555,3555,0
20240718,203800,71351820,3555,3555,3555,3555,0
20240718,203700,71351820,3555,3555,3555,3555,0
20240718,203600,71351820,3555,3555,3555,3555,801
20240718,203500,71351820,3555,3555,3555,3555,0
20240718,203400,71351820,3555,3555,3555,3555,0
20240718,203300,71351820,3555,3555,3555,3555,0
20240718,203200,71351820,3555,3555,3555,3555,0
20240718,203100,71351820,3555,3555,3555,3555,0
20240718,203000,71351820,3555,3555,3555,3555,0
20240718,202900,71351820,3555,3555,3555,3555,0
20240718,202800,71351820,3555,3555,3555,3555,0
20240718,202700,71351820,3555,3555,3555,3555,0
20240718,202600,71351820,3555,3555,3555,3555,0
20240718,202500,71351820,3555,3555,3555,3555,0
20240718,202400,71351820,3555,3555,3555,3555,0
20240718,202300,71351820,3555,3555,3555,3555,0
20240718,202200,71351820,3555,3555,3555,3555,0
20240718,202100,71351820,3555,3555,3555,3555,0
20240718,202000,71351820,3555,3555,3555,3555,0
20240718,201900,71351820,3555,3555,3555,3555,0
20240718,201800,71351820,3555,3555,3555,3555,0
20240718,201700,71351820,3555,3555,3555,3555,0
20240718,201600,71351820,3555,3555,3555,3555,0
20240718,201500,71351820,3555,3555,3555,3555,0
20240718,201400,71351820,3555,3555,3555,3555,0
20240718,201300,71351820,3555,3555,3555,3555,0
20240718,201200,71351820,3555,3555,3555,3555,0
20240718,201100,71351820,3555,3555,3555,3555,0
20240718,201000,71351820,3555,3555,3555,3555,0
20240718,200900,71351820,3555,3555,3555,3555,0
20240718,200800,71351820,3555,3555,3555,3555,0
20240718,200700,71351820,3555,3555,3555,3555,0
20240718,200600,71351820,3555,3555,3555,3555,801
20240718,200500,71351820,3555,3555,3555,3555,0
20240718,200400,71351820,3555,3555,3555,3555,0
20240718,200300,71351820,3555,3555,3555,3555,0
20240718,200200,71351820,3555,3555,3555,3555,0
20240718,200100,71351820,3555,3555,3555,3555,0
20240718,200000,71351820,3555,3555,3555,3555,0
20240718,195900,71351820,3555,3555,3555,3555,0
20240718,195800,71351820,3555,3555,3555,3555,0
20240718,195700,71351820,3555,3555,3555,3555,0
20240718,195600,71351820,3555,3555,3555,3555,0
20240718,195500,71351820,3555,3555,3555,3555,0
20240718,195400,71351820,3555,3555,3555,3555,0
20240718,195300,71351820,3555,3555,3555,3555,0
20240718,195200,71351820,3555,3555,3555,3555,0
20240718,195100,71351820,3555,3555,3555,3555,0
20240718,195000,71351820,3555,3555,3555,3555,0
20240718,194900,71351820,3555,3555,3555,3555,0
20240718,194800,71351820,3555,3555,3555,3555,0
20240718,194700,71351820,3555,3555,3555,3555,0
20240718,194600,71351820,3555,3555,3555,3555,0
20240718,194500,71351820,3555,3555,3555,3555,0
20240718,194400,71351820,3555,3555,3555,3555,0
20240718,194300,71351820,3555,3555,3555,3555,0
20240718,194200,71351820,3555,3555,3555,3555,0
20240718,194100,71351820,3555,3555,3555,3555,0
20240718,194000,71351820,3555,3555,3555,3555,0
20240718,193900,71351820,3555,3555,3555,3555,0
20240718,193800,71351820,3555,3555,3555,3555,0
20240718,193700,71351820,3555,3555,3555,3555,0
20240718,193600,71351820,3555,3555,3555,3555,801
20240718,193500,71351820,3555,3555,3555,3555,0
20240718,193400,71351820,3555,3555,3555,3555,0
20240718,193300,71351820,3555,3555,3555,3555,0
20240718,193200,71351820,3555,3555,3555,3555,0
20240718,193100,71351820,3555,3555,3555,3555,0
20240718,193000,71351820,3555,3555,3555,3555,0
20240718,192900,71351820,3555,3555,3555,3555,0
20240718,192800,71351820,3555,3555,3555,3555,0
20240718,192700,71351820,3555,3555,3555,3555,0
20240718,192600,71351820,3555,3555,3555,3555,0
20240718,192500,71351820,3555,3555,3555,3555,0
20240718,192400,71351820,3555,3555,3555,3555,0
20240718,192300,71351820,3555,3555,3555,3555,0
20240718,192200,71351820,3555,3555,3555,3555,0
20240718,192100,71351820,3555,3555,3555,3555,0
20240718,192000,71351820,3555,3555,3555,3555,0
20240718,191900,71351820,3555,3555,3555,3555,0
20240718,191800,71351820,3555,3555,3555,3555,0
20240718,191700,71351820,3555,3555,3555,3555,0
20240718,191600,71351820,3555,3555,3555,3555,0
20240718,191500,71351820,3555,3555,3555,3555,0
20240718,191400,71351820,3555,3555,3555,3555,0
20240718,191300,71351820,3555,3555,3555,3555,0
20240718,191200,71351820,3555,3555,3555,3555,0
20240718,191100,71351820,3555,3555,3555,3555,0
20240718,191000,71351820,3555,3555,3555,3555,0
20240718,190900,71351820,3555,3555,3555,3555,0
20240718,190800,71351820,3555,3555,3555,3555,0
20240718,190700,71351820,3555,3555,3555,3555,0
20240718,190600,71351820,3555,3555,3555,3555,801
20240718,190500,71351820,3555,3555,3555,3555,0
20240718,190400,71351820,3555,3555,3555,3555,0
20240718,190300,71351820,3555,3555,3555,3555,0
20240718,190200,71351820,3555,3555,3555,3555,0
20240718,190100,71351820,3555,3555,3555,3555,0
20240718,190000,71351820,3555,3555,3555,3555,0
20240718,185900,71351820,3555,3555,3555,3555,0
20240718,185800,71351820,3555,3555,3555,3555,0
20240718,185700,71351820,3555,3555,3555,3555,0
20240718,185600,71351820,3555,3555,3555,3555,0
20240718,185500,71351820,3555,3555,3555,3555,0
20240718,185400,71351820,3555,3555,3555,3555,0
20240718,185300,71351820,3555,3555,3555,3555,0
20240718,185200,71351820,3555,3555,3555,3555,0
20240718,185100,71351820,3555,3555,3555,3555,0
20240718,185000,71351820,3555,3555,3555,3555,0
20240718,184900,71351820,3555,3555,3555,3555,0
20240718,184800,71351820,3555,3555,3555,3555,0
20240718,184700,71351820,3555,3555,3555,3555,0
20240718,184600,71351820,3555,3555,3555,3555,0
20240718,184500,71351820,3555,3555,3555,3555,0
20240718,184400,71351820,3555,3555,3555,3555,0
20240718,184300,71351820,3555,3555,3555,3555,0
20240718,184200,71351820,3555,3555,3555,3555,0
20240718,184100,71351820,3555,3555,3555,3555,0
20240718,184000,71351820,3555,3555,3555,3555,0
20240718,183900,71351820,3555,3555,3555,3555,0
20240718,183800,71351820,3555,3555,3555,3555,0
20240718,183700,71351820,3555,3555,3555,3555,0
20240718,183600,71351820,3555,3555,3555,3555,801
20240718,183500,71351820,3555,3555,3555,3555,0
20240718,183400,71351820,3555,3555,3555,3555,0
20240718,183300,71351820,3555,3555,3555,3555,0
20240718,183200,71351820,3555,3555,3555,3555,0
20240718,183100,71351820,3555,3555,3555,3555,0
20240718,183000,71351820,3555,3555,3555,3555,0
20240718,182900,71351820,3555,3555,3555,3555,0
20240718,182800,71351820,3555,3555,3555,3555,0
20240718,182700,71351820,3555,3555,3555,3555,0
20240718,182600,71351820,3555,3555,3555,3555,0
20240718,182500,71351820,3555,3555,3555,3555,0
20240718,182400,71351820,3555,3555,3555,3555,0
20240718,182300,71351820,3555,3555,3555,3555,0
20240718,182200,71351820,3555,3555,3555,3555,0
20240718,182100,71351820,3555,3555,3555,3555,0
20240718,182000,71351820,3555,3555,3555,3555,0
20240718,181900,71351820,3555,3555,3555,3555,0
20240718,181800,71351820,3555,3555,3555,3555,0
20240718,181700,71351820,3555,3555,3555,3555,0
20240718,181600,71351820,3555,3555,3555,3555,0
20240718,181500,71351820,3555,3555,3555,3555,0
20240718,181400,71351820,3555,3555,3555,3555,0
20240718,181300,71351820,3555,3555,3555,3555,0
20240718,181200,71351820,3555,3555,3555,3555,0
20240718,181100,71351820,3555,3555,3555,3555,0
20240718,181000,71351820,3555,3555,3555,3555,0
20240718,180900,71351820,3555,3555,3555,3555,0
20240718,180800,71351820,3555,3555,3555,3555,0
20240718,180700,71351820,3555,3555,3555,3555,0
20240718,180600,71351820,3555,3555,3555,3555,801
20240718,180500,71351820,3555,3555,3555,3555,0
20240718,180400,71351820,3555,3555,3555,3555,0
20240718,180300,71351820,3555,3555,3555,3555,0
20240718,180200,71351820,3555,3555,3555,3555,0
20240718,180100,71351820,3555,3555,3555,3555,0
20240718,180000,71351820,3555,3555,3555,3555,0
20240718,175900,71351820,3555,3555,3555,3555,0
20240718,175800,71351820,3555,3555,3555,3555,0
20240718,175700,71351820,3555,3555,3555,3555,0
20240718,175600,71351820,3555,3555,3555,3555,0
20240718,175500,71351820,3555,3555,3555,3555,0
20240718,175400,71351820,3555,3555,3555,3555,0
20240718,175300,71351820,3555,3555,3555,3555,0
20240718,175200,71351820,3555,3555,3555,3555,0
20240718,175100,71351820,3555,3555,3555,3555,0
20240718,175000,71351820,3555,3555,3555,3555,0
20240718,174900,71351820,3555,3555,3555,3555,0
20240718,174800,71351820,3555,3555,3555,3555,0
20240718,174700,71351820,3555,3555,3555,3555,0
20240718,174600,71351820,3555,3555,3555,3555,0
20240718,174500,71351820,3555,3555,3555,3555,0
20240718,174400,71351820,3555,3555,3555,3555,0
20240718,174300,71351820,3555,3555,3555,3555,0
20240718,174200,71351820,3555,3555,3555,3555,0
20240718,174100,71351820,3555,3555,3555,3555,0
20240718,174000,71351820,3555,3555,3555,3555,0
20240718,173900,71351820,3555,3555,3555,3555,0
20240718,173800,71351820,3555,3555,3555,3555,0
20240718,173700,71351820,3555,3555,3555,3555,0
20240718,173600,71351820,3555,3555,3555,3555,801
20240718,173500,71351820,3555,3555,3555,3555,0
20240718,173400,71351820,3555,3555,3555,3555,0
20240718,173300,71351820,3555,3555,3555,3555,0
20240718,173200,71351820,3555,3555,3555,3555,0
20240718,173100,71351820,3555,3555,3555,3555,0
20240718,173000,71351820,3555,3555,3555,3555,0
20240718,172900,71351820,3555,3555,3555,3555,0
20240718,172800,71351820,3555,3555,3555,3555,0
20240718,172700,71351820,3555,3555,3555,3555,0
20240718,172600,71351820,3555,3555,3555,3555,0
20240718,172500,71351820,3555,3555,3555,3555,0
20240718,172400,71351820,3555,3555,3555,3555,0
20240718,172300,71351820,3555,3555,3555,3555,0
20240718,172200,71351820,3555,3555,3555,3555,0
20240718,172100,71351820,3555,3555,3555,3555,0
20240718,172000,71351820,3555,3555,3555,3555,0
20240718,171900,71351820,3555,3555,3555,3555,0
20240718,171800,71351820,3555,3555,3555,3555,0
20240718,171700,71351820,3555,3555,3555,3555,0
20240718,171600,71351820,3555,3555,3555,3555,0
20240718,171500,71351820,3555,3555,3555,3555,0
20240718,171400,71351820,3555,3555,3555,3555,0
20240718,171300,71351820,3555,3555,3555,3555,0
20240718,171200,71351820,3555,3555,3555,3555,0
20240718,171100,71351820,3555,3555,3555,3555,0
20240718,171000,71351820,3555,3555,3555,3555,0
20240718,170900,71351820,3555,3555,3555,3555,0
20240718,170800,71351820,3555,3555,3555,3555,0
20240718,170700,71351820,3555,3555,3555,3555,0
20240718,170600,71351820,3555,3555,3555,3555,801
20240718,170500,71351820,3555,3555,3555,3555,0
20240718,170400,71351820,3555,3555,3555,3555,0
20240718,170300,71351820,3555,3555,3555,3555,0
20240718,170200,71351820,3555,3555,3555,3555,0
20240718,170100,71351820,3555,3555,3555,3555,0
20240718,170000,71351820,3555,3555,3555,3555,0
20240718,165900,71351820,3555,3555,3555,3555,0
20240718,165800,71351820,3555,3555,3555,3555,0
20240718,165700,71351820,3555,3555,3555,3555,0
20240718,165600,71351820,3555,3555,3555,3555,0
20240718,165500,71351820,3555,3555,3555,3555,0
20240718,165400,71351820,3555,3555,3555,3555,0
20240718,165300,71351820,3555,3555,3555,3555,0
20240718,165200,71351820,3555,3555,3555,3555,0
20240718,165100,71351820,3555,3555,3555,3555,0
20240718,165000,71351820,3555,3555,3555,3555,0
20240718,164900,71351820,3555,3555,3555,3555,0
20240718,164800,71351820,3555,3555,3555,3555,0
20240718,164700,71351820,3555,3555,3555,3555,0
20240718,164600,71351820,3555,3555,3555,3555,0
20240718,164500,71351820,3555,3555,3555,3555,0
20240718,164400,71351820,3555,3555,3555,3555,0
20240718,164300,71351820,3555,3555,3555,3555,0
20240718,164200,71351820,3555,3555,3555,3555,0
20240718,164100,71351820,3555,3555,3555,3555,0
20240718,164000,71351820,3555,3555,3555,3555,0
20240718,163900,71351820,3555,3555,3555,3555,0
20240718,163800,71351820,3555,3555,3555,3555,0
20240718,163700,71351820,3555,3555,3555,3555,0
20240718,163600,71351820,3555,3555,3555,3555,801
20240718,163500,71351820,3555,3555,3555,3555,0
20240718,163400,71351820,3555,3555,3555,3555,0
20240718,163300,71351820,3555,3555,3555,3555,0
20240718,163200,71351820,3555,3555,3555,3555,0
20240718,163100,71351820,3555,3555,3555,3555,0
20240718,163000,71351820,3555,3555,3555,3555,0
20240718,162900,71351820,3555,3555,3555,3555,0
20240718,162800,71351820,3555,3555,3555,3555,0
20240718,162700,71351820,3555,3555,3555,3555,0
20240718,162600,71351820,3555,3555,3555,3555,0
20240718,162500,71351820,3555,3555,3555,3555,0
20240718,162400,71351820,3555,3555,3555,3555,0
20240718,162300,71351820,3555,3555,3555,3555,0
20240718,162200,71351820,3555,3555,3555,3555,0
20240718,162100,71351820,3555,3555,3555,3555,0
20240718,162000,71351820,3555,3555,3555,3555,0
20240718,161900,71351820,3555,3555,3555,3555,0
20240718,161800,71351820,3555,3555,3555,3555,0
20240718,161700,71351820,3555,3555,3555,3555,0
20240718,161600,71351820,3555,3555,3555,3555,0
20240718,161500,71351820,3555,3555,3555,3555,0
20240718,161400,71351820,3555,3555,3555,3555,0
20240718,161300,71351820,3555,3555,3555,3555,0
20240718,161200,71351820,3555,3555,3555,3555,0
20240718,161100,71351820,3555,3555,3555,3555,0
20240718,161000,71351820,3555,3555,3555,3555,0
20240718,160900,71351820,3555,3555,3555,3555,0
20240718,160800,71351820,3555,3555,3555,3555,0
20240718,160700,71351820,3555,3555,3555,3555,0
20240718,160600,71351820,3555,3555,3555,3555,801
20240718,160500,71351820,3555,3555,3555,3555,0
20240718,160400,71351820,3555,3555,3555,3555,0
20240718,160300,71351820,3555,3555,3555,3555,0
20240718,160200,71351820,3555,3555,3555,3555,0
20240718,160100,71351820,3555,3555,3555,3555,0
20240718,160000,71351820,3555,3555,3555,3555,0
20240718,155900,71351820,3555,3555,3555,3555,0
20240718,155800,71351820,3555,3555,3555,3555,0
20240718,155700,71351820,3555,3555,3555,3555,0
20240718,155600,71351820,3555,3555,3555,3555,0
20240718,155500,71351820,3555,3555,3555,3555,0
20240718,155400,71351820,3555,3555,3555,3555,0
20240718,155300,71351820,3555,3555,3555,3555,0
20240718,155200,71351820,3555,3555,3555,3555,0
20240718,155100,71351820,3555,3555,3555,3555,0
20240718,155000,71351820,3555,3555,3555,3555,0
20240718,154900,71351820,3555,3555,3555,3555,0
20240718,154800,71351820,3555,3555,3555,3555,0
20240718,154700,71351820,3555,3555,3555,3555,0
20240718,154600,71351820,3555,3555,3555,3555,0
20240718,154500,71351820,3555,3555,3555,3555,0
20240718,154400,71351820,3555,3555,3555,3555,0
20240718,154300,71351820,3555,3555,3555,3555,0
20240718,154200,71351820,3555,3555,3555,3555,0
20240718,154100,71351820,3555,3555,3555,3555,0
20240718,154000,71351820,3555,3555,3555,3555,0
20240718,153900,71351820,3555,3555,3555,3555,0
20240718,153800,71351820,3555,3555,3555,3555,0
20240718,153700,71351820,3555,3555,3555,3555,0
20240718,153600,71351820,3555,3555,3555,3555,801
20240718,153500,71351820,3555,3555,3555,3555,0
20240718,153400,71351820,3555,3555,3555,3555,0
20240718,153300,71351820,3555,3555,3555,3555,0
20240718,153200,71351820,3555,3555,3555,3555,0
20240718,153100,71351820,3555,3555,3555,3555,0
20240718,153000,71351820,3555,3555,3555,3555,801
20240718,152900,68504265,3520,3520,3520,3520,0
20240718,152800,68504265,3520,3520,3520,3520,0
20240718,152700,68504265,3520,3520,3520,3520,0
20240718,152600,68504265,3520,3520,3520,3520,0
20240718,152500,68504265,3520,3520,3520,3520,0
20240718,152400,68504265,3520,3520,3520,3520,0
20240718,152300,68504265,3520,3520,3520,3520,0
20240718,152200,68504265,3520,3520,3520,3520,0
20240718,152100,68504265,3520,3520,3520,3520,0
20240718,152000,68504265,3520,3520,3520,3520,0
20240718,151900,68504265,3520,3485,3520,3485,296
20240718,151800,67469205,3485,3485,3485,3485,0
20240718,151700,67469205,3485,3485,3485,3485,0
20240718,151600,67469205,3485,3485,3485,3485,209
20240718,151500,66740840,3480,3480,3480,3480,0
20240718,151400,66740840,3480,3480,3480,3480,0
20240718,151300,66740840,3480,3480,3480,3480,78
20240718,151200,66469400,3480,3480,3480,3480,0
20240718,151100,66469400,3480,3480,3480,3480,28
20240718,151000,66371960,3480,3480,3480,3480,0
20240718,150900,66371960,3480,3480,3480,3480,0
20240718,150800,66371960,3480,3470,3480,3470,3
20240718,150700,66361530,3480,3480,3480,3480,0
20240718,150600,66361530,3480,3480,3480,3480,0
20240718,150500,66361530,3480,3480,3480,3480,0
20240718,150400,66361530,3480,3480,3480,3480,0
20240718,150300,66361530,3480,3480,3480,3480,0
20240718,150200,66361530,3480,3480,3480,3480,0
20240718,150100,66361530,3480,3480,3480,3480,10
20240718,150000,66326730,3480,3480,3480,3480,0
20240718,145900,66326730,3480,3470,3480,3470,252
20240718,145800,65449995,3475,3475,3475,3475,0
20240718,145700,65449995,3475,3475,3475,3475,0
20240718,145600,65449995,3475,3475,3475,3475,8
20240718,145500,65422195,3480,3480,3480,3480,0
20240718,145400,65422195,3480,3480,3480,3480,0
20240718,145300,65422195,3480,3480,3480,3480,0
20240718,145200,65422195,3480,3480,3480,3480,0
20240718,145100,65422195,3480,3480,3480,3480,0
20240718,145000,65422195,3480,3480,3480,3480,0
20240718,144900,65422195,3480,3480,3480,3480,0
20240718,144800,65422195,3480,3480,3480,3480,0
20240718,144700,65422195,3480,3480,3480,3480,0
20240718,144600,65422195,3480,3480,3480,3480,0
20240718,144500,65422195,3480,3480,3480,3480,0
20240718,144400,65422195,3480,3480,3480,3480,0
20240718,144300,65422195,3480,3480,3480,3480,0
20240718,144200,65422195,3480,3480,3480,3480,0
20240718,144100,65422195,3480,3480,3480,3480,0
20240718,144000,65422195,3480,3480,3480,3480,0
20240718,143900,65422195,3480,3480,3480,3480,0
20240718,143800,65422195,3480,3480,3480,3480,0
20240718,143700,65422195,3480,3480,3480,3480,0
20240718,143600,65422195,3480,3480,3480,3480,0
20240718,143500,65422195,3480,3480,3480,3480,0
20240718,143400,65422195,3480,3480,3480,3480,0
20240718,143300,65422195,3480,3480,3480,3480,0
20240718,143200,65422195,3480,3480,3480,3480,0
20240718,143100,65422195,3480,3480,3480,3480,100
20240718,143000,65074195,3480,3480,3480,3480,0
20240718,142900,65074195,3480,3480,3480,3480,0
20240718,142800,65074195,3480,3480,3480,3480,0
20240718,142700,65074195,3480,3480,3480,3480,0
20240718,142600,65074195,3480,3480,3480,3480,0
20240718,142500,65074195,3480,3480,3480,3480,1
20240718,142400,65070715,3480,3480,3480,3480,0
20240718,142300,65070715,3480,3480,3480,3480,0
20240718,142200,65070715,3480,3480,3480,3480,0
20240718,142100,65070715,3480,3480,3480,3480,0
20240718,142000,65070715,3480,3480,3480,3480,0
20240718,141900,65070715,3480,3480,3480,3480,0
20240718,141800,65070715,3480,3480,3480,3480,0
20240718,141700,65070715,3480,3480,3480,3480,0
20240718,141600,65070715,3480,3480,3480,3480,0
20240718,141500,65070715,3480,3480,3480,3480,0
20240718,141400,65070715,3480,3480,3480,3480,74
20240718,141300,64813195,3480,3480,3480,3480,512
20240718,141200,63031435,3480,3525,3525,3480,631
20240718,141100,60835220,3545,3545,3545,3545,0
20240718,141000,60835220,3545,3545,3545,3545,1
20240718,140900,60831675,3525,3525,3525,3525,0
20240718,140800,60831675,3525,3525,3525,3525,0
20240718,140700,60831675,3525,3525,3525,3525,1
20240718,140600,60828150,3485,3485,3485,3485,0
20240718,140500,60828150,3485,3485,3485,3485,0
20240718,140400,60828150,3485,3485,3485,3485,0
20240718,140300,60828150,3485,3485,3485,3485,0
20240718,140200,60828150,3485,3485,3485,3485,10
20240718,140100,60793300,3480,3540,3540,3480,619
20240718,140000,58637785,3550,3545,3550,3545,101
20240718,135900,58279240,3545,3545,3545,3545,14
20240718,135800,58229610,3545,3530,3545,3530,454
20240718,135700,56620315,3530,3530,3530,3530,8
20240718,135600,56592075,3540,3525,3540,3525,38
20240718,135500,56457670,3515,3510,3515,3510,10
20240718,135400,56422565,3510,3510,3510,3510,0
20240718,135300,56422565,3510,3510,3510,3510,0
20240718,135200,56422565,3510,3510,3510,3510,0
20240718,135100,56422565,3510,3510,3510,3510,0
20240718,135000,56422565,3510,3510,3510,3510,0
20240718,134900,56422565,3510,3490,3510,3490,2
20240718,134800,56415565,3480,3480,3480,3480,0
20240718,134700,56415565,3480,3480,3480,3480,0
20240718,134600,56415565,3480,3480,3480,3480,0
20240718,134500,56415565,3480,3480,3480,3480,0
20240718,134400,56415565,3480,3510,3510,3480,256
20240718,134300,55524010,3550,3550,3550,3550,0
20240718,134200,55524010,3550,3550,3550,3550,0
20240718,134100,55524010,3550,3550,3550,3550,0
20240718,134000,55524010,3550,3550,3550,3550,0
20240718,133900,55524010,3550,3530,3550,3530,100
20240718,133800,55170280,3530,3530,3530,3530,0
20240718,133700,55170280,3530,3510,3530,3510,100
20240718,133600,54818110,3510,3510,3510,3510,0
20240718,133500,54818110,3510,3510,3510,3510,0
20240718,133400,54818110,3510,3510,3510,3510,0
20240718,133300,54818110,3510,3510,3510,3510,0
20240718,133200,54818110,3510,3510,3510,3510,0
20240718,133100,54818110,3510,3510,3510,3510,0
20240718,133000,54818110,3510,3510,3510,3510,0
20240718,132900,54818110,3510,3510,3510,3510,0
20240718,132800,54818110,3510,3485,3510,3485,3
20240718,132700,54807630,3515,3515,3515,3515,0
20240718,132600,54807630,3515,3515,3515,3515,0
20240718,132500,54807630,3515,3515,3515,3515,0
20240718,132400,54807630,3515,3515,3515,3515,0
20240718,132300,54807630,3515,3515,3515,3515,0
20240718,132200,54807630,3515,3500,3515,3500,173
20240718,132100,54200100,3505,3505,3505,3505,500
20240718,132000,52447600,3480,3480,3480,3480,0
20240718,131900,52447600,3480,3480,3480,3480,0
20240718,131800,52447600,3480,3470,3480,3470,57
20240718,131700,52249390,3465,3465,3465,3465,0
20240718,131600,52249390,3465,3465,3465,3465,0
20240718,131500,52249390,3465,3465,3465,3465,0
20240718,131400,52249390,3465,3465,3465,3465,0
20240718,131300,52249390,3465,3465,3465,3465,0
20240718,131200,52249390,3465,3465,3465,3465,0
20240718,131100,52249390,3465,3465,3465,3465,0
20240718,131000,52249390,3465,3465,3465,3465,0
20240718,130900,52249390,3465,3465,3465,3465,0
20240718,130800,52249390,3465,3465,3465,3465,0
20240718,130700,52249390,3465,3465,3465,3465,0
20240718,130600,52249390,3465,3465,3465,3465,0
20240718,130500,52249390,3465,3465,3465,3465,0
20240718,130400,52249390,3465,3465,3465,3465,0
20240718,130300,52249390,3465,3465,3465,3465,0
20240718,130200,52249390,3465,3465,3465,3465,0
20240718,130100,52249390,3465,3465,3465,3465,0
20240718,130000,52249390,3465,3465,3465,3465,0
20240718,125900,52249390,3465,3465,3465,3465,0
20240718,125800,52249390,3465,3465,3465,3465,41
20240718,125700,52107325,3465,3465,3465,3465,0
20240718,125600,52107325,3465,3465,3465,3465,0
20240718,125500,52107325,3465,3465,3465,3465,0
20240718,125400,52107325,3465,3465,3465,3465,0
20240718,125300,52107325,3465,3465,3465,3465,0
20240718,125200,52107325,3465,3465,3465,3465,0
20240718,125100,52107325,3465,3465,3465,3465,0
20240718,125000,52107325,3465,3465,3465,3465,0
20240718,124900,52107325,3465,3465,3465,3465,25
20240718,124800,52020700,3465,3465,3465,3465,1
20240718,124700,52017235,3460,3460,3460,3460,0
20240718,124600,52017235,3460,3460,3460,3460,1
20240718,124500,52013775,3465,3465,3465,3465,0
20240718,124400,52013775,3465,3465,3465,3465,0
20240718,124300,52013775,3465,3465,3465,3465,0
20240718,124200,52013775,3465,3465,3465,3465,0
20240718,124100,52013775,3465,3465,3465,3465,0
20240718,124000,52013775,3465,3465,3465,3465,0
20240718,123900,52013775,3465,3465,3465,3465,0
20240718,123800,52013775,3465,3465,3465,3465,0
20240718,123700,52013775,3465,3465,3465,3465,0
20240718,123600,52013775,3465,3465,3465,3465,0
20240718,123500,52013775,3465,3465,3465,3465,0
20240718,123400,52013775,3465,3465,3465,3465,0
20240718,123300,52013775,3465,3465,3465,3465,0
20240718,123200,52013775,3465,3465,3465,3465,0
20240718,123100,52013775,3465,3465,3465,3465,0
20240718,123000,52013775,3465,3465,3465,3465,1
20240718,122900,52010310,3460,3460,3460,3460,8
20240718,122800,51982630,3465,3465,3465,3465,0
20240718,122700,51982630,3465,3465,3465,3465,0
20240718,122600,51982630,3465,3465,3465,3465,0
20240718,122500,51982630,3465,3465,3465,3465,0
20240718,122400,51982630,3465,3465,3465,3465,41
20240718,122300,51840565,3465,3465,3465,3465,0
20240718,122200,51840565,3465,3465,3465,3465,0
20240718,122100,51840565,3465,3465,3465,3465,0
20240718,122000,51840565,3465,3465,3465,3465,0
20240718,121900,51840565,3465,3465,3465,3465,0
20240718,121800,51840565,3465,3465,3465,3465,0
20240718,121700,51840565,3465,3465,3465,3465,1
20240718,121600,51837100,3465,3465,3465,3465,0
20240718,121500,51837100,3465,3465,3465,3465,0
20240718,121400,51837100,3465,3465,3465,3465,0
20240718,121300,51837100,3465,3465,3465,3465,0
20240718,121200,51837100,3465,3465,3465,3465,0
20240718,121100,51837100,3465,3465,3465,3465,0
20240718,121000,51837100,3465,3465,3465,3465,0
20240718,120900,51837100,3465,3465,3465,3465,99
20240718,120800,51494065,3465,3465,3465,3465,210
20240718,120700,50766415,3465,3465,3465,3465,78
20240718,120600,50496145,3425,3425,3425,3425,0
20240718,120500,50496145,3425,3425,3425,3425,0
20240718,120400,50496145,3425,3425,3425,3425,0
20240718,120300,50496145,3425,3425,3425,3425,0
20240718,120200,50496145,3425,3425,3425,3425,0
20240718,120100,50496145,3425,3425,3425,3425,0
20240718,120000,50496145,3425,3425,3425,3425,0
20240718,115900,50496145,3425,3425,3425,3425,0
20240718,115800,50496145,3425,3425,3425,3425,0
20240718,115700,50496145,3425,3425,3425,3425,0
20240718,115600,50496145,3425,3425,3425,3425,0
20240718,115500,50496145,3425,3425,3425,3425,0
20240718,115400,50496145,3425,3425,3425,3425,0
20240718,115300,50496145,3425,3425,3425,3425,0
20240718,115200,50496145,3425,3425,3425,3425,0
20240718,115100,50496145,3425,3425,3425,3425,0
20240718,115000,50496145,3425,3425,3425,3425,0
20240718,114900,50496145,3425,3425,3425,3425,0
20240718,114800,50496145,3425,3425,3425,3425,0
20240718,114700,50496145,3425,3425,3425,3425,0
20240718,114600,50496145,3425,3425,3425,3425,0
20240718,114500,50496145,3425,3425,3425,3425,0
20240718,114400,50496145,3425,3435,3435,3425,723
20240718,114300,48019020,3430,3440,3465,3430,177
20240718,114200,47410330,3440,3440,3440,3440,0
20240718,114100,47410330,3440,3440,3440,3440,0
20240718,114000,47410330,3440,3440,3440,3440,0
20240718,113900,47410330,3440,3440,3440,3440,0
20240718,113800,47410330,3440,3445,3445,3440,150
20240718,113700,46894235,3450,3450,3450,3450,0
20240718,113600,46894235,3450,3450,3450,3450,0
20240718,113500,46894235,3450,3450,3450,3450,0
20240718,113400,46894235,3450,3450,3450,3450,8
20240718,113300,46866635,3450,3450,3450,3450,0
20240718,113200,46866635,3450,3450,3450,3450,0
20240718,113100,46866635,3450,3450,3450,3450,80
20240718,113000,46590635,3470,3470,3470,3470,0
20240718,112900,46590635,3470,3470,3470,3470,0
20240718,112800,46590635,3470,3470,3470,3470,1
20240718,112700,46587165,3450,3450,3450,3450,0
20240718,112600,46587165,3450,3450,3450,3450,9
20240718,112500,46556115,3450,3450,3450,3450,0
20240718,112400,46556115,3450,3450,3450,3450,0
20240718,112300,46556115,3450,3450,3450,3450,12
20240718,112200,46514715,3450,3450,3450,3450,0
20240718,112100,46514715,3450,3450,3450,3450,0
20240718,112000,46514715,3450,3450,3450,3450,0
20240718,111900,46514715,3450,3450,3450,3450,0
20240718,111800,46514715,3450,3450,3450,3450,0
20240718,111700,46514715,3450,3450,3450,3450,0
20240718,111600,46514715,3450,3450,3450,3450,0
20240718,111500,46514715,3450,3450,3450,3450,20
20240718,111400,46445715,3450,3450,3450,3450,20
20240718,111300,46376715,3455,3455,3455,3455,177
20240718,111200,45765180,3460,3455,3460,3455,21
20240718,111100,45692525,3460,3460,3460,3460,24
20240718,111000,45609485,3460,3450,3460,3450,67
20240718,110900,45377785,3460,3500,3500,3460,444
20240718,110800,43839060,3505,3505,3505,3505,0
20240718,110700,43839060,3505,3505,3505,3505,16
20240718,110600,43782980,3505,3545,3545,3505,103
20240718,110500,43421785,3515,3520,3545,3515,17
20240718,110400,43361965,3525,3525,3525,3525,0
20240718,110300,43361965,3525,3525,3525,3525,14
20240718,110200,43312615,3530,3535,3535,3530,22
20240718,110100,43234930,3540,3540,3540,3540,6
20240718,110000,43213690,3550,3550,3550,3550,0
20240718,105900,43213690,3550,3545,3550,3545,14
20240718,105800,43164040,3540,3545,3545,3540,14
20240718,105700,43114415,3545,3545,3545,3545,0
20240718,105600,43114415,3545,3545,3545,3545,282
20240718,105500,42114725,3545,3545,3545,3545,0
20240718,105400,42114725,3545,3545,3545,3545,0
20240718,105300,42114725,3545,3545,3545,3545,0
20240718,105200,42114725,3545,3545,3545,3545,100
20240718,105100,41760225,3545,3545,3545,3545,0
20240718,105000,41760225,3545,3545,3545,3545,0
20240718,104900,41760225,3545,3545,3545,3545,5
20240718,104800,41742500,3545,3545,3545,3545,3
20240718,104700,41731865,3550,3580,3580,3545,93
20240718,104600,41401250,3580,3590,3590,3580,26
20240718,104500,41308070,3590,3590,3590,3590,2
20240718,104400,41300890,3595,3590,3600,3585,49
20240718,104300,41124575,3595,3600,3600,3580,443
20240718,104200,39533015,3600,3510,3600,3510,1289
20240718,104100,35003640,3510,3505,3510,3505,514
20240718,104000,33201875,3505,3505,3505,3505,42
20240718,103900,33054665,3505,3500,3505,3500,395
20240718,103800,31672140,3500,3500,3500,3500,232
20240718,103700,30860140,3500,3500,3500,3500,74
20240718,103600,30601140,3500,3500,3500,3495,296
20240718,103500,29565165,3500,3475,3500,3475,2334
20240718,103400,21425840,3475,3475,3475,3475,0
20240718,103300,21425840,3475,3475,3475,3475,0
20240718,103200,21425840,3475,3475,3475,3475,0
20240718,103100,21425840,3475,3475,3475,3475,0
20240718,103000,21425840,3475,3475,3475,3475,0
20240718,102900,21425840,3475,3475,3475,3475,0
20240718,102800,21425840,3475,3475,3475,3475,0
20240718,102700,21425840,3475,3475,3475,3475,0
20240718,102600,21425840,3475,3475,3475,3475,0
20240718,102500,21425840,3475,3475,3475,3475,0
20240718,102400,21425840,3475,3470,3475,3470,5
20240718,102300,21408485,3475,3470,3475,3470,5
20240718,102200,21391130,3475,3475,3475,3475,0
20240718,102100,21391130,3475,3475,3475,3475,0
20240718,102000,21391130,3475,3475,3475,3475,0
20240718,101900,21391130,3475,3475,3475,3475,0
20240718,101800,21391130,3475,3475,3475,3475,0
20240718,101700,21391130,3475,3475,3475,3475,0
20240718,101600,21391130,3475,3465,3475,3465,242
20240718,101500,20551500,3465,3465,3465,3465,50
20240718,101400,20378250,3465,3460,3465,3460,63
20240718,101300,20159995,3460,3460,3460,3460,77
20240718,101200,19893575,3460,3455,3460,3455,23
20240718,101100,19814000,3460,3460,3460,3460,0
20240718,101000,19814000,3460,3460,3460,3460,0
20240718,100900,19814000,3460,3460,3460,3460,0
20240718,100800,19814000,3460,3460,3460,3460,0
20240718,100700,19814000,3460,3460,3460,3460,1
20240718,100600,19810540,3450,3450,3450,3450,1
20240718,100500,19807090,3450,3450,3450,3450,0
20240718,100400,19807090,3450,3450,3450,3450,93
20240718,100300,19486240,3450,3455,3455,3450,100
20240718,100200,19141220,3450,3450,3450,3450,0
20240718,100100,19141220,3450,3450,3450,3450,0
20240718,100000,19141220,3450,3450,3450,3450,0
20240718,095900,19141220,3450,3465,3465,3450,14
20240718,095800,19092905,3450,3450,3450,3450,7
20240718,095700,19068755,3465,3465,3465,3465,4
20240718,095600,19054895,3415,3465,3465,3415,15
20240718,095500,19003620,3415,3475,3475,3415,6
20240718,095400,18983005,3475,3475,3475,3475,0
20240718,095300,18983005,3475,3475,3475,3475,0
20240718,095200,18983005,3475,3475,3475,3475,0
20240718,095100,18983005,3475,3475,3475,3475,1
20240718,095000,18979530,3425,3425,3425,3425,12
20240718,094900,18938430,3430,3430,3430,3430,6
20240718,094800,18917850,3470,3470,3470,3470,0
20240718,094700,18917850,3470,3470,3470,3470,0
20240718,094600,18917850,3470,3460,3470,3420,25
20240718,094500,18831840,3465,3465,3465,3465,0
20240718,094400,18831840,3465,3470,3470,3465,2
20240718,094300,18824905,3475,3470,3475,3470,2
20240718,094200,18817960,3465,3465,3465,3465,1
20240718,094100,18814495,3470,3460,3470,3460,2
20240718,094000,18807565,3465,3465,3465,3465,4
20240718,093900,18793705,3470,3470,3470,3470,3
20240718,093800,18783295,3475,3465,3475,3460,5
20240718,093700,18765975,3470,3470,3470,3470,1
20240718,093600,18762505,3415,3415,3415,3415,26
20240718,093500,18673715,3475,3475,3475,3475,0
20240718,093400,18673715,3475,3420,3475,3395,102
20240718,093300,18325550,3470,3470,3470,3470,100
20240718,093200,17978550,3475,3475,3475,3475,0
20240718,093100,17978550,3475,3475,3475,3475,4
20240718,093000,17964650,3475,3475,3475,3475,2
20240718,092900,17957700,3475,3475,3475,3475,0
20240718,092800,17957700,3475,3475,3475,3475,0
20240718,092700,17957700,3475,3470,3475,3470,157
20240718,092600,17412625,3475,3475,3475,3475,0
20240718,092500,17412625,3475,3475,3475,3475,1
20240718,092400,17409150,3405,3405,3405,3405,38
20240718,092300,17279760,3405,3405,3405,3405,82
20240718,092200,17000550,3405,3405,3405,3405,220
20240718,092100,16251450,3405,3400,3405,3400,93
20240718,092000,15935245,3400,3395,3400,3395,787
20240718,091900,13259465,3400,3400,3400,3400,0
20240718,091800,13259465,3400,3400,3400,3400,0
20240718,091700,13259465,3400,3400,3400,3400,75
20240718,091600,13004465,3400,3400,3400,3400,100
20240718,091500,12664465,3400,3400,3400,3400,130
20240718,091400,12222465,3400,3400,3400,3400,106
20240718,091300,11862065,3395,3395,3395,3395,42
20240718,091200,11719475,3395,3395,3395,3395,0
20240718,091100,11719475,3395,3400,3400,3395,523
20240718,091000,9942275,3395,3400,3400,3395,56
20240718,090900,9751915,3400,3400,3400,3400,3
20240718,090800,9741715,3400,3400,3400,3400,125
20240718,090700,9316715,3400,3400,3400,3400,0
20240718,090600,9316715,3400,3400,3400,3400,0
20240718,090500,9316715,3400,3425,3425,3300,2777
20240718,090400,3425,3425,3425,3425,3425,0
20240718,090300,3425,3425,3425,3425,3425,0
20240718,090200,3425,3425,3425,3425,3425,1
20240718,090100,0,3410,3410,3410,3410,0
20240718,090000,0,3410,3410,3410,3410,0