KissMeData/067000/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,194100,581115660,2160,2160,2160,2160,7480
20240718,194000,581115660,2160,2160,2160,2160,0
20240718,193900,581115660,2160,2160,2160,2160,0
20240718,193800,581115660,2160,2160,2160,2160,0
20240718,193700,581115660,2160,2160,2160,2160,0
20240718,193600,581115660,2160,2160,2160,2160,0
20240718,193500,581115660,2160,2160,2160,2160,0
20240718,193400,581115660,2160,2160,2160,2160,0
20240718,193300,581115660,2160,2160,2160,2160,0
20240718,193200,581115660,2160,2160,2160,2160,0
20240718,193100,581115660,2160,2160,2160,2160,0
20240718,193000,581115660,2160,2160,2160,2160,0
20240718,192900,581115660,2160,2160,2160,2160,0
20240718,192800,581115660,2160,2160,2160,2160,0
20240718,192700,581115660,2160,2160,2160,2160,0
20240718,192600,581115660,2160,2160,2160,2160,0
20240718,192500,581115660,2160,2160,2160,2160,0
20240718,192400,581115660,2160,2160,2160,2160,0
20240718,192300,581115660,2160,2160,2160,2160,0
20240718,192200,581115660,2160,2160,2160,2160,0
20240718,192100,581115660,2160,2160,2160,2160,0
20240718,192000,581115660,2160,2160,2160,2160,0
20240718,191900,581115660,2160,2160,2160,2160,0
20240718,191800,581115660,2160,2160,2160,2160,0
20240718,191700,581115660,2160,2160,2160,2160,0
20240718,191600,581115660,2160,2160,2160,2160,0
20240718,191500,581115660,2160,2160,2160,2160,0
20240718,191400,581115660,2160,2160,2160,2160,0
20240718,191300,581115660,2160,2160,2160,2160,0
20240718,191200,581115660,2160,2160,2160,2160,0
20240718,191100,581115660,2160,2160,2160,2160,7480
20240718,191000,581115660,2160,2160,2160,2160,0
20240718,190900,581115660,2160,2160,2160,2160,0
20240718,190800,581115660,2160,2160,2160,2160,0
20240718,190700,581115660,2160,2160,2160,2160,0
20240718,190600,581115660,2160,2160,2160,2160,0
20240718,190500,581115660,2160,2160,2160,2160,0
20240718,190400,581115660,2160,2160,2160,2160,0
20240718,190300,581115660,2160,2160,2160,2160,0
20240718,190200,581115660,2160,2160,2160,2160,0
20240718,190100,581115660,2160,2160,2160,2160,0
20240718,190000,581115660,2160,2160,2160,2160,0
20240718,185900,581115660,2160,2160,2160,2160,0
20240718,185800,581115660,2160,2160,2160,2160,0
20240718,185700,581115660,2160,2160,2160,2160,0
20240718,185600,581115660,2160,2160,2160,2160,0
20240718,185500,581115660,2160,2160,2160,2160,0
20240718,185400,581115660,2160,2160,2160,2160,0
20240718,185300,581115660,2160,2160,2160,2160,0
20240718,185200,581115660,2160,2160,2160,2160,0
20240718,185100,581115660,2160,2160,2160,2160,0
20240718,185000,581115660,2160,2160,2160,2160,0
20240718,184900,581115660,2160,2160,2160,2160,0
20240718,184800,581115660,2160,2160,2160,2160,0
20240718,184700,581115660,2160,2160,2160,2160,0
20240718,184600,581115660,2160,2160,2160,2160,0
20240718,184500,581115660,2160,2160,2160,2160,0
20240718,184400,581115660,2160,2160,2160,2160,0
20240718,184300,581115660,2160,2160,2160,2160,0
20240718,184200,581115660,2160,2160,2160,2160,0
20240718,184100,581115660,2160,2160,2160,2160,7480
20240718,184000,581115660,2160,2160,2160,2160,0
20240718,183900,581115660,2160,2160,2160,2160,0
20240718,183800,581115660,2160,2160,2160,2160,0
20240718,183700,581115660,2160,2160,2160,2160,0
20240718,183600,581115660,2160,2160,2160,2160,0
20240718,183500,581115660,2160,2160,2160,2160,0
20240718,183400,581115660,2160,2160,2160,2160,0
20240718,183300,581115660,2160,2160,2160,2160,0
20240718,183200,581115660,2160,2160,2160,2160,0
20240718,183100,581115660,2160,2160,2160,2160,0
20240718,183000,581115660,2160,2160,2160,2160,0
20240718,182900,581115660,2160,2160,2160,2160,0
20240718,182800,581115660,2160,2160,2160,2160,0
20240718,182700,581115660,2160,2160,2160,2160,0
20240718,182600,581115660,2160,2160,2160,2160,0
20240718,182500,581115660,2160,2160,2160,2160,0
20240718,182400,581115660,2160,2160,2160,2160,0
20240718,182300,581115660,2160,2160,2160,2160,0
20240718,182200,581115660,2160,2160,2160,2160,0
20240718,182100,581115660,2160,2160,2160,2160,0
20240718,182000,581115660,2160,2160,2160,2160,0
20240718,181900,581115660,2160,2160,2160,2160,0
20240718,181800,581115660,2160,2160,2160,2160,0
20240718,181700,581115660,2160,2160,2160,2160,0
20240718,181600,581115660,2160,2160,2160,2160,0
20240718,181500,581115660,2160,2160,2160,2160,0
20240718,181400,581115660,2160,2160,2160,2160,0
20240718,181300,581115660,2160,2160,2160,2160,0
20240718,181200,581115660,2160,2160,2160,2160,0
20240718,181100,581115660,2160,2160,2160,2160,7480
20240718,181000,581115660,2160,2160,2160,2160,0
20240718,180900,581115660,2160,2160,2160,2160,0
20240718,180800,581115660,2160,2160,2160,2160,0
20240718,180700,581115660,2160,2160,2160,2160,0
20240718,180600,581115660,2160,2160,2160,2160,0
20240718,180500,581115660,2160,2160,2160,2160,0
20240718,180400,581115660,2160,2160,2160,2160,0
20240718,180300,581115660,2160,2160,2160,2160,0
20240718,180200,581115660,2160,2160,2160,2160,0
20240718,180100,581115660,2160,2160,2160,2160,0
20240718,180000,581115660,2160,2160,2160,2160,0
20240718,175900,581115660,2160,2160,2160,2160,0
20240718,175800,581115660,2160,2160,2160,2160,0
20240718,175700,581115660,2160,2160,2160,2160,0
20240718,175600,581115660,2160,2160,2160,2160,0
20240718,175500,581115660,2160,2160,2160,2160,0
20240718,175400,581115660,2160,2160,2160,2160,0
20240718,175300,581115660,2160,2160,2160,2160,0
20240718,175200,581115660,2160,2160,2160,2160,0
20240718,175100,581115660,2160,2160,2160,2160,0
20240718,175000,581115660,2160,2160,2160,2160,0
20240718,174900,581115660,2160,2160,2160,2160,0
20240718,174800,581115660,2160,2160,2160,2160,0
20240718,174700,581115660,2160,2160,2160,2160,0
20240718,174600,581115660,2160,2160,2160,2160,0
20240718,174500,581115660,2160,2160,2160,2160,0
20240718,174400,581115660,2160,2160,2160,2160,0
20240718,174300,581115660,2160,2160,2160,2160,0
20240718,174200,581115660,2160,2160,2160,2160,0
20240718,174100,581115660,2160,2160,2160,2160,7480
20240718,174000,581115660,2160,2160,2160,2160,0
20240718,173900,581115660,2160,2160,2160,2160,0
20240718,173800,581115660,2160,2160,2160,2160,0
20240718,173700,581115660,2160,2160,2160,2160,0
20240718,173600,581115660,2160,2160,2160,2160,0
20240718,173500,581115660,2160,2160,2160,2160,0
20240718,173400,581115660,2160,2160,2160,2160,0
20240718,173300,581115660,2160,2160,2160,2160,0
20240718,173200,581115660,2160,2160,2160,2160,0
20240718,173100,581115660,2160,2160,2160,2160,0
20240718,173000,581115660,2160,2160,2160,2160,0
20240718,172900,581115660,2160,2160,2160,2160,0
20240718,172800,581115660,2160,2160,2160,2160,0
20240718,172700,581115660,2160,2160,2160,2160,0
20240718,172600,581115660,2160,2160,2160,2160,0
20240718,172500,581115660,2160,2160,2160,2160,0
20240718,172400,581115660,2160,2160,2160,2160,0
20240718,172300,581115660,2160,2160,2160,2160,0
20240718,172200,581115660,2160,2160,2160,2160,0
20240718,172100,581115660,2160,2160,2160,2160,0
20240718,172000,581115660,2160,2160,2160,2160,0
20240718,171900,581115660,2160,2160,2160,2160,0
20240718,171800,581115660,2160,2160,2160,2160,0
20240718,171700,581115660,2160,2160,2160,2160,0
20240718,171600,581115660,2160,2160,2160,2160,0
20240718,171500,581115660,2160,2160,2160,2160,0
20240718,171400,581115660,2160,2160,2160,2160,0
20240718,171300,581115660,2160,2160,2160,2160,0
20240718,171200,581115660,2160,2160,2160,2160,0
20240718,171100,581115660,2160,2160,2160,2160,7480
20240718,171000,581115660,2160,2160,2160,2160,0
20240718,170900,581115660,2160,2160,2160,2160,0
20240718,170800,581115660,2160,2160,2160,2160,0
20240718,170700,581115660,2160,2160,2160,2160,0
20240718,170600,581115660,2160,2160,2160,2160,0
20240718,170500,581115660,2160,2160,2160,2160,0
20240718,170400,581115660,2160,2160,2160,2160,0
20240718,170300,581115660,2160,2160,2160,2160,0
20240718,170200,581115660,2160,2160,2160,2160,0
20240718,170100,581115660,2160,2160,2160,2160,0
20240718,170000,581115660,2160,2160,2160,2160,0
20240718,165900,581115660,2160,2160,2160,2160,0
20240718,165800,581115660,2160,2160,2160,2160,0
20240718,165700,581115660,2160,2160,2160,2160,0
20240718,165600,581115660,2160,2160,2160,2160,0
20240718,165500,581115660,2160,2160,2160,2160,0
20240718,165400,581115660,2160,2160,2160,2160,0
20240718,165300,581115660,2160,2160,2160,2160,0
20240718,165200,581115660,2160,2160,2160,2160,0
20240718,165100,581115660,2160,2160,2160,2160,0
20240718,165000,581115660,2160,2160,2160,2160,0
20240718,164900,581115660,2160,2160,2160,2160,0
20240718,164800,581115660,2160,2160,2160,2160,0
20240718,164700,581115660,2160,2160,2160,2160,0
20240718,164600,581115660,2160,2160,2160,2160,0
20240718,164500,581115660,2160,2160,2160,2160,0
20240718,164400,581115660,2160,2160,2160,2160,0
20240718,164300,581115660,2160,2160,2160,2160,0
20240718,164200,581115660,2160,2160,2160,2160,0
20240718,164100,581115660,2160,2160,2160,2160,7480
20240718,164000,581115660,2160,2160,2160,2160,0
20240718,163900,581115660,2160,2160,2160,2160,0
20240718,163800,581115660,2160,2160,2160,2160,0
20240718,163700,581115660,2160,2160,2160,2160,0
20240718,163600,581115660,2160,2160,2160,2160,0
20240718,163500,581115660,2160,2160,2160,2160,0
20240718,163400,581115660,2160,2160,2160,2160,0
20240718,163300,581115660,2160,2160,2160,2160,0
20240718,163200,581115660,2160,2160,2160,2160,0
20240718,163100,581115660,2160,2160,2160,2160,0
20240718,163000,581115660,2160,2160,2160,2160,0
20240718,162900,581115660,2160,2160,2160,2160,0
20240718,162800,581115660,2160,2160,2160,2160,0
20240718,162700,581115660,2160,2160,2160,2160,0
20240718,162600,581115660,2160,2160,2160,2160,0
20240718,162500,581115660,2160,2160,2160,2160,0
20240718,162400,581115660,2160,2160,2160,2160,0
20240718,162300,581115660,2160,2160,2160,2160,0
20240718,162200,581115660,2160,2160,2160,2160,0
20240718,162100,581115660,2160,2160,2160,2160,0
20240718,162000,581115660,2160,2160,2160,2160,0
20240718,161900,581115660,2160,2160,2160,2160,0
20240718,161800,581115660,2160,2160,2160,2160,0
20240718,161700,581115660,2160,2160,2160,2160,0
20240718,161600,581115660,2160,2160,2160,2160,0
20240718,161500,581115660,2160,2160,2160,2160,0
20240718,161400,581115660,2160,2160,2160,2160,0
20240718,161300,581115660,2160,2160,2160,2160,0
20240718,161200,581115660,2160,2160,2160,2160,0
20240718,161100,581115660,2160,2160,2160,2160,7480
20240718,161000,581115660,2160,2160,2160,2160,0
20240718,160900,581115660,2160,2160,2160,2160,0
20240718,160800,581115660,2160,2160,2160,2160,0
20240718,160700,581115660,2160,2160,2160,2160,0
20240718,160600,581115660,2160,2160,2160,2160,0
20240718,160500,581115660,2160,2160,2160,2160,0
20240718,160400,581115660,2160,2160,2160,2160,0
20240718,160300,581115660,2160,2160,2160,2160,0
20240718,160200,581115660,2160,2160,2160,2160,0
20240718,160100,581115660,2160,2160,2160,2160,0
20240718,160000,581115660,2160,2160,2160,2160,0
20240718,155900,581115660,2160,2160,2160,2160,0
20240718,155800,581115660,2160,2160,2160,2160,0
20240718,155700,581115660,2160,2160,2160,2160,0
20240718,155600,581115660,2160,2160,2160,2160,0
20240718,155500,581115660,2160,2160,2160,2160,0
20240718,155400,581115660,2160,2160,2160,2160,0
20240718,155300,581115660,2160,2160,2160,2160,0
20240718,155200,581115660,2160,2160,2160,2160,0
20240718,155100,581115660,2160,2160,2160,2160,0
20240718,155000,581115660,2160,2160,2160,2160,0
20240718,154900,581115660,2160,2160,2160,2160,0
20240718,154800,581115660,2160,2160,2160,2160,0
20240718,154700,581115660,2160,2160,2160,2160,0
20240718,154600,581115660,2160,2160,2160,2160,0
20240718,154500,581115660,2160,2160,2160,2160,0
20240718,154400,581115660,2160,2160,2160,2160,0
20240718,154300,581115660,2160,2160,2160,2160,0
20240718,154200,581115660,2160,2160,2160,2160,0
20240718,154100,581115660,2160,2160,2160,2160,7480
20240718,154000,581115660,2160,2160,2160,2160,0
20240718,153900,581115660,2160,2160,2160,2160,0
20240718,153800,581115660,2160,2160,2160,2160,0
20240718,153700,581115660,2160,2160,2160,2160,0
20240718,153600,581115660,2160,2160,2160,2160,0
20240718,153500,581115660,2160,2160,2160,2160,0
20240718,153400,581115660,2160,2160,2160,2160,0
20240718,153300,581115660,2160,2160,2160,2160,0
20240718,153200,581115660,2160,2160,2160,2160,0
20240718,153100,581115660,2160,2160,2160,2160,0
20240718,153000,581115660,2160,2160,2160,2160,7480
20240718,152900,564958860,2160,2160,2160,2160,0
20240718,152800,564958860,2160,2160,2160,2160,0
20240718,152700,564958860,2160,2160,2160,2160,0
20240718,152600,564958860,2160,2160,2160,2160,0
20240718,152500,564958860,2160,2160,2160,2160,0
20240718,152400,564958860,2160,2160,2160,2160,0
20240718,152300,564958860,2160,2160,2160,2160,0
20240718,152200,564958860,2160,2160,2160,2160,0
20240718,152100,564958860,2160,2160,2160,2160,0
20240718,152000,564958860,2160,2160,2160,2160,0
20240718,151900,564958860,2160,2155,2160,2155,61
20240718,151800,564827400,2160,2160,2160,2160,0
20240718,151700,564827400,2160,2160,2160,2160,474
20240718,151600,563803560,2160,2160,2160,2160,0
20240718,151500,563803560,2160,2160,2160,2160,0
20240718,151400,563803560,2160,2155,2160,2155,500
20240718,151300,562726055,2160,2160,2160,2160,1
20240718,151200,562723895,2155,2155,2155,2155,0
20240718,151100,562723895,2155,2155,2160,2155,483
20240718,151000,561681815,2160,2160,2160,2160,0
20240718,150900,561681815,2160,2160,2160,2160,0
20240718,150800,561681815,2160,2160,2160,2160,76
20240718,150700,561517655,2160,2155,2160,2155,1322
20240718,150600,558663150,2155,2155,2155,2155,2
20240718,150500,558658840,2155,2155,2155,2155,0
20240718,150400,558658840,2155,2155,2155,2155,0
20240718,150300,558658840,2155,2155,2155,2155,200
20240718,150200,558227840,2160,2160,2160,2160,100
20240718,150100,558011840,2160,2160,2160,2160,0
20240718,150000,558011840,2160,2160,2160,2160,0
20240718,145900,558011840,2160,2160,2160,2160,25
20240718,145800,557957840,2160,2160,2160,2160,1
20240718,145700,557955680,2150,2160,2160,2150,29
20240718,145600,557893320,2150,2160,2160,2150,31
20240718,145500,557826660,2160,2160,2160,2160,9
20240718,145400,557807220,2160,2160,2160,2160,150
20240718,145300,557483220,2160,2160,2160,2160,30
20240718,145200,557418420,2165,2165,2165,2165,400
20240718,145100,556552420,2165,2165,2165,2165,500
20240718,145000,555469920,2165,2160,2165,2160,201
20240718,144900,555035755,2165,2165,2165,2165,0
20240718,144800,555035755,2165,2165,2165,2165,1
20240718,144700,555033590,2150,2150,2150,2150,0
20240718,144600,555033590,2150,2150,2150,2150,0
20240718,144500,555033590,2150,2150,2150,2150,0
20240718,144400,555033590,2150,2150,2150,2150,0
20240718,144300,555033590,2150,2150,2150,2150,500
20240718,144200,553958590,2160,2160,2160,2160,0
20240718,144100,553958590,2160,2160,2160,2160,0
20240718,144000,553958590,2160,2160,2160,2160,0
20240718,143900,553958590,2160,2160,2160,2160,2100
20240718,143800,549422590,2160,2150,2160,2145,10001
20240718,143700,527954355,2160,2160,2160,2160,121
20240718,143600,527692995,2160,2160,2160,2160,0
20240718,143500,527692995,2160,2160,2160,2160,61
20240718,143400,527561235,2160,2160,2160,2160,50
20240718,143300,527453235,2160,2160,2160,2160,0
20240718,143200,527453235,2160,2160,2160,2160,0
20240718,143100,527453235,2160,2155,2160,2150,303
20240718,143000,526801760,2155,2155,2155,2155,1
20240718,142900,526799605,2150,2150,2150,2150,0
20240718,142800,526799605,2150,2150,2150,2150,0
20240718,142700,526799605,2150,2150,2150,2150,1100
20240718,142600,524434605,2150,2160,2160,2150,110
20240718,142500,524198005,2160,2160,2160,2160,0
20240718,142400,524198005,2160,2160,2160,2160,0
20240718,142300,524198005,2160,2160,2160,2160,0
20240718,142200,524198005,2160,2160,2160,2160,1
20240718,142100,524195845,2160,2150,2160,2150,96
20240718,142000,523989435,2150,2150,2150,2150,0
20240718,141900,523989435,2150,2150,2150,2150,0
20240718,141800,523989435,2150,2150,2150,2150,0
20240718,141700,523989435,2150,2150,2150,2150,0
20240718,141600,523989435,2150,2150,2150,2150,0
20240718,141500,523989435,2150,2150,2150,2150,0
20240718,141400,523989435,2150,2150,2150,2150,0
20240718,141300,523989435,2150,2150,2150,2150,0
20240718,141200,523989435,2150,2150,2150,2150,0
20240718,141100,523989435,2150,2150,2150,2150,548
20240718,141000,522811235,2155,2155,2155,2155,0
20240718,140900,522811235,2155,2155,2155,2155,0
20240718,140800,522811235,2155,2155,2155,2155,0
20240718,140700,522811235,2155,2155,2155,2155,0
20240718,140600,522811235,2155,2155,2155,2155,5
20240718,140500,522800460,2155,2155,2155,2155,947
20240718,140400,520759675,2155,2155,2155,2155,2
20240718,140300,520755365,2160,2160,2160,2160,2
20240718,140200,520751045,2155,2155,2155,2155,0
20240718,140100,520751045,2155,2155,2155,2155,0
20240718,140000,520751045,2155,2155,2155,2155,843
20240718,135900,518934380,2155,2155,2155,2155,0
20240718,135800,518934380,2155,2155,2155,2155,1094
20240718,135700,516576810,2160,2160,2160,2160,0
20240718,135600,516576810,2160,2160,2160,2160,0
20240718,135500,516576810,2160,2160,2160,2160,0
20240718,135400,516576810,2160,2160,2160,2160,63
20240718,135300,516440730,2160,2160,2160,2160,0
20240718,135200,516440730,2160,2160,2160,2160,0
20240718,135100,516440730,2160,2160,2160,2160,0
20240718,135000,516440730,2160,2160,2160,2160,0
20240718,134900,516440730,2160,2160,2160,2160,0
20240718,134800,516440730,2160,2160,2160,2160,0
20240718,134700,516440730,2160,2160,2160,2160,898
20240718,134600,514501050,2160,2160,2160,2160,0
20240718,134500,514501050,2160,2160,2160,2160,70
20240718,134400,514349850,2160,2160,2160,2160,1032
20240718,134300,512120730,2160,2160,2160,2160,0
20240718,134200,512120730,2160,2160,2160,2160,0
20240718,134100,512120730,2160,2160,2160,2160,0
20240718,134000,512120730,2160,2160,2160,2160,0
20240718,133900,512120730,2160,2160,2160,2160,0
20240718,133800,512120730,2160,2155,2160,2155,2
20240718,133700,512116415,2150,2150,2150,2150,0
20240718,133600,512116415,2150,2150,2150,2150,0
20240718,133500,512116415,2150,2150,2150,2150,0
20240718,133400,512116415,2150,2150,2150,2150,0
20240718,133300,512116415,2150,2155,2155,2150,500
20240718,133200,511041235,2170,2170,2170,2170,0
20240718,133100,511041235,2170,2170,2170,2170,0
20240718,133000,511041235,2170,2170,2170,2170,0
20240718,132900,511041235,2170,2170,2170,2170,0
20240718,132800,511041235,2170,2170,2170,2170,0
20240718,132700,511041235,2170,2160,2170,2160,598
20240718,132600,509749200,2160,2160,2160,2160,0
20240718,132500,509749200,2160,2160,2160,2160,0
20240718,132400,509749200,2160,2160,2160,2160,0
20240718,132300,509749200,2160,2160,2160,2160,20
20240718,132200,509706000,2160,2160,2160,2160,1
20240718,132100,509703840,2160,2150,2160,2150,4
20240718,132000,509695230,2150,2160,2160,2150,2644
20240718,131900,504008635,2170,2170,2170,2170,0
20240718,131800,504008635,2170,2170,2170,2170,0
20240718,131700,504008635,2170,2170,2170,2170,0
20240718,131600,504008635,2170,2170,2170,2170,0
20240718,131500,504008635,2170,2170,2170,2170,0
20240718,131400,504008635,2170,2170,2170,2155,936
20240718,131300,501989215,2170,2170,2170,2170,0
20240718,131200,501989215,2170,2165,2170,2165,27
20240718,131100,501930660,2165,2165,2165,2165,0
20240718,131000,501930660,2165,2165,2165,2165,0
20240718,130900,501930660,2165,2165,2165,2165,0
20240718,130800,501930660,2165,2165,2165,2165,148
20240718,130700,501610240,2165,2165,2165,2165,0
20240718,130600,501610240,2165,2165,2165,2165,0
20240718,130500,501610240,2165,2165,2165,2165,0
20240718,130400,501610240,2165,2165,2165,2165,100
20240718,130300,501393740,2165,2165,2165,2165,3
20240718,130200,501387245,2165,2165,2165,2165,6
20240718,130100,501374255,2165,2160,2165,2160,17
20240718,130000,501337525,2160,2160,2160,2160,0
20240718,125900,501337525,2160,2160,2160,2160,370
20240718,125800,500538325,2155,2155,2155,2155,0
20240718,125700,500538325,2155,2155,2155,2155,0
20240718,125600,500538325,2155,2155,2155,2155,0
20240718,125500,500538325,2155,2155,2155,2155,0
20240718,125400,500538325,2155,2160,2160,2155,110
20240718,125300,500301090,2165,2165,2165,2165,826
20240718,125200,498512800,2170,2170,2170,2170,0
20240718,125100,498512800,2170,2170,2170,2170,10
20240718,125000,498491100,2175,2175,2175,2175,0
20240718,124900,498491100,2175,2170,2175,2170,19
20240718,124800,498449780,2165,2165,2165,2165,20
20240718,124700,498406480,2165,2165,2165,2165,999
20240718,124600,496243645,2170,2170,2170,2170,6
20240718,124500,496230625,2175,2175,2175,2175,0
20240718,124400,496230625,2175,2175,2175,2175,0
20240718,124300,496230625,2175,2175,2175,2175,0
20240718,124200,496230625,2175,2175,2180,2175,183
20240718,124100,495832550,2180,2170,2180,2170,6426
20240718,124000,481857145,2170,2170,2170,2170,0
20240718,123900,481857145,2170,2170,2170,2170,46
20240718,123800,481757325,2170,2170,2170,2170,0
20240718,123700,481757325,2170,2170,2170,2170,5
20240718,123600,481746475,2170,2170,2170,2170,58
20240718,123500,481620615,2165,2165,2165,2165,0
20240718,123400,481620615,2165,2165,2165,2165,0
20240718,123300,481620615,2165,2165,2165,2165,0
20240718,123200,481620615,2165,2165,2165,2165,0
20240718,123100,481620615,2165,2165,2165,2165,0
20240718,123000,481620615,2165,2165,2165,2165,0
20240718,122900,481620615,2165,2165,2165,2165,13
20240718,122800,481592470,2165,2165,2165,2165,0
20240718,122700,481592470,2165,2165,2165,2165,0
20240718,122600,481592470,2165,2165,2165,2165,74
20240718,122500,481432260,2170,2170,2170,2170,0
20240718,122400,481432260,2170,2170,2170,2170,0
20240718,122300,481432260,2170,2160,2170,2160,8688
20240718,122200,462616135,2160,2160,2160,2160,0
20240718,122100,462616135,2160,2160,2160,2160,0
20240718,122000,462616135,2160,2160,2160,2160,50
20240718,121900,462508135,2165,2150,2165,2150,137
20240718,121800,462213045,2165,2165,2165,2165,29
20240718,121700,462150260,2150,2150,2150,2150,0
20240718,121600,462150260,2150,2150,2150,2150,0
20240718,121500,462150260,2150,2150,2150,2150,0
20240718,121400,462150260,2150,2150,2150,2150,0
20240718,121300,462150260,2150,2150,2150,2150,0
20240718,121200,462150260,2150,2150,2150,2150,6
20240718,121100,462137360,2150,2170,2170,2150,3121
20240718,121000,455427170,2170,2160,2170,2160,3875
20240718,120900,447039900,2150,2150,2150,2150,0
20240718,120800,447039900,2150,2150,2150,2150,865
20240718,120700,445180150,2150,2150,2150,2150,1
20240718,120600,445178000,2150,2150,2150,2150,0
20240718,120500,445178000,2150,2150,2150,2150,0
20240718,120400,445178000,2150,2150,2150,2150,0
20240718,120300,445178000,2150,2150,2150,2150,0
20240718,120200,445178000,2150,2150,2150,2150,46
20240718,120100,445079100,2150,2150,2150,2150,430
20240718,120000,444154600,2150,2150,2150,2150,0
20240718,115900,444154600,2150,2150,2150,2150,0
20240718,115800,444154600,2150,2150,2150,2150,262
20240718,115700,443591300,2150,2150,2150,2150,100
20240718,115600,443376300,2150,2150,2150,2150,0
20240718,115500,443376300,2150,2150,2150,2150,501
20240718,115400,442299150,2160,2160,2160,2160,300
20240718,115300,441651150,2160,2160,2160,2160,0
20240718,115200,441651150,2160,2160,2160,2160,100
20240718,115100,441435150,2160,2160,2160,2160,0
20240718,115000,441435150,2160,2160,2160,2160,0
20240718,114900,441435150,2160,2160,2160,2160,2
20240718,114800,441430830,2160,2160,2160,2160,0
20240718,114700,441430830,2160,2160,2160,2160,5
20240718,114600,441420030,2150,2150,2150,2150,2665
20240718,114500,435690280,2150,2155,2155,2150,2320
20240718,114400,430699885,2155,2155,2155,2155,0
20240718,114300,430699885,2155,2155,2155,2155,0
20240718,114200,430699885,2155,2155,2155,2155,100
20240718,114100,430484385,2155,2155,2155,2155,646
20240718,114000,429092255,2155,2155,2155,2155,0
20240718,113900,429092255,2155,2155,2155,2155,259
20240718,113800,428534110,2160,2160,2160,2160,996
20240718,113700,426382750,2160,2160,2160,2160,1041
20240718,113600,424134190,2165,2165,2165,2165,0
20240718,113500,424134190,2165,2165,2165,2165,0
20240718,113400,424134190,2165,2165,2165,2165,0
20240718,113300,424134190,2165,2165,2165,2165,0
20240718,113200,424134190,2165,2165,2165,2165,0
20240718,113100,424134190,2165,2165,2165,2165,2468
20240718,113000,418790970,2170,2170,2170,2170,0
20240718,112900,418790970,2170,2170,2170,2170,0
20240718,112800,418790970,2170,2170,2170,2170,0
20240718,112700,418790970,2170,2170,2170,2170,0
20240718,112600,418790970,2170,2170,2170,2170,2
20240718,112500,418786630,2170,2170,2170,2170,1
20240718,112400,418784460,2155,2155,2155,2155,0
20240718,112300,418784460,2155,2155,2155,2155,0
20240718,112200,418784460,2155,2155,2155,2155,0
20240718,112100,418784460,2155,2155,2155,2155,1
20240718,112000,418782305,2170,2170,2170,2170,568
20240718,111900,417549745,2170,2160,2170,2160,260
20240718,111800,416986285,2165,2165,2165,2165,1
20240718,111700,416984120,2160,2160,2160,2160,78
20240718,111600,416815640,2155,2155,2155,2155,8015
20240718,111500,399543315,2160,2160,2160,2160,0
20240718,111400,399543315,2160,2160,2160,2160,96
20240718,111300,399335955,2165,2165,2165,2165,0
20240718,111200,399335955,2165,2165,2165,2165,461
20240718,111100,398337890,2165,2165,2165,2165,75
20240718,111000,398175515,2170,2165,2170,2165,352
20240718,110900,397413410,2165,2165,2165,2165,5
20240718,110800,397402585,2160,2160,2160,2160,50
20240718,110700,397294585,2160,2160,2160,2160,0
20240718,110600,397294585,2160,2150,2160,2150,2113
20240718,110500,392737040,2150,2150,2150,2150,0
20240718,110400,392737040,2150,2150,2150,2150,0
20240718,110300,392737040,2150,2150,2150,2150,0
20240718,110200,392737040,2150,2150,2150,2150,1000
20240718,110100,390587040,2150,2150,2150,2150,600
20240718,110000,389297040,2155,2155,2155,2155,10
20240718,105900,389275490,2150,2150,2150,2150,0
20240718,105800,389275490,2150,2150,2150,2150,230
20240718,105700,388780990,2155,2155,2155,2155,0
20240718,105600,388780990,2155,2155,2155,2155,541
20240718,105500,387615135,2145,2145,2145,2145,1
20240718,105400,387612990,2150,2150,2150,2150,100
20240718,105300,387397990,2145,2145,2145,2145,0
20240718,105200,387397990,2145,2145,2145,2145,0
20240718,105100,387397990,2145,2150,2150,2145,2108
20240718,105000,382868205,2155,2155,2155,2155,0
20240718,104900,382868205,2155,2155,2155,2155,0
20240718,104800,382868205,2155,2155,2155,2155,1
20240718,104700,382866050,2155,2150,2155,2150,1893
20240718,104600,378792655,2150,2150,2150,2150,114
20240718,104500,378547555,2150,2150,2150,2150,400
20240718,104400,377687555,2150,2155,2155,2150,1010
20240718,104300,375516005,2155,2155,2155,2155,3
20240718,104200,375509540,2150,2150,2150,2150,848
20240718,104100,373686340,2150,2145,2150,2145,2200
20240718,104000,368957340,2145,2145,2145,2145,0
20240718,103900,368957340,2145,2150,2150,2145,3586
20240718,103800,361251985,2155,2155,2155,2155,0
20240718,103700,361251985,2155,2155,2155,2155,0
20240718,103600,361251985,2155,2155,2155,2155,639
20240718,103500,359874940,2155,2155,2155,2155,0
20240718,103400,359874940,2155,2155,2155,2155,0
20240718,103300,359874940,2155,2150,2155,2150,109
20240718,103200,359640570,2150,2150,2150,2150,0
20240718,103100,359640570,2150,2150,2155,2150,577
20240718,103000,358400015,2150,2150,2150,2150,0
20240718,102900,358400015,2150,2150,2150,2150,317
20240718,102800,357718465,2155,2155,2155,2155,0
20240718,102700,357718465,2155,2155,2155,2150,1060
20240718,102600,355434415,2155,2155,2155,2155,926
20240718,102500,353438885,2160,2160,2160,2160,41
20240718,102400,353350325,2160,2160,2160,2160,100
20240718,102300,353134325,2170,2170,2170,2170,5
20240718,102200,353123475,2170,2170,2170,2170,0
20240718,102100,353123475,2170,2170,2170,2170,0
20240718,102000,353123475,2170,2165,2170,2165,149
20240718,101900,352800885,2170,2165,2170,2165,611
20240718,101800,351478065,2165,2165,2165,2165,0
20240718,101700,351478065,2165,2155,2165,2155,2427
20240718,101600,346235790,2160,2160,2160,2160,0
20240718,101500,346235790,2160,2155,2160,2155,95
20240718,101400,346031060,2160,2160,2160,2160,231
20240718,101300,345532100,2160,2160,2160,2160,0
20240718,101200,345532100,2160,2160,2160,2160,1
20240718,101100,345529940,2150,2150,2150,2150,95
20240718,101000,345325690,2155,2155,2155,2155,1688
20240718,100900,341688050,2150,2150,2150,2150,500
20240718,100800,340613050,2155,2150,2155,2150,1130
20240718,100700,338183545,2150,2150,2150,2150,2
20240718,100600,338179245,2155,2155,2155,2155,699
20240718,100500,336672900,2155,2155,2155,2155,10
20240718,100400,336651350,2155,2160,2160,2155,614
20240718,100300,335325210,2160,2150,2160,2150,201
20240718,100200,334892800,2150,2160,2160,2150,1668
20240718,100100,331294115,2160,2140,2160,2140,1613
20240718,100000,327829160,2145,2145,2145,2145,1428
20240718,095900,324766100,2145,2150,2150,2145,1437
20240718,095800,321679385,2150,2140,2150,2140,4319
20240718,095700,312428665,2135,2135,2140,2135,1457
20240718,095600,309317920,2135,2135,2135,2135,52
20240718,095500,309206900,2135,2135,2135,2135,30
20240718,095400,309142850,2135,2135,2135,2135,10
20240718,095300,309121500,2135,2135,2135,2130,207
20240718,095200,308679910,2135,2135,2135,2130,9222
20240718,095100,289037020,2125,2135,2135,2125,743
20240718,095000,287457665,2125,2125,2125,2125,0
20240718,094900,287457665,2125,2135,2135,2125,3306
20240718,094800,280414225,2135,2135,2135,2135,27
20240718,094700,280356580,2140,2140,2140,2140,2
20240718,094600,280352300,2140,2135,2140,2135,1020
20240718,094500,278174375,2120,2135,2135,2120,139
20240718,094400,277877635,2135,2135,2135,2135,500
20240718,094300,276810135,2120,2125,2125,2120,223
20240718,094200,276337350,2135,2135,2135,2135,23
20240718,094100,276288245,2135,2135,2135,2135,0
20240718,094000,276288245,2135,2130,2135,2130,2
20240718,093900,276283980,2120,2120,2120,2120,75
20240718,093800,276124980,2135,2135,2135,2120,113
20240718,093700,275884835,2135,2125,2135,2125,1225
20240718,093600,273281670,2130,2130,2130,2130,600
20240718,093500,272003670,2140,2135,2140,2135,21
20240718,093400,271958735,2130,2130,2130,2130,1
20240718,093300,271956605,2140,2140,2140,2140,30
20240718,093200,271892405,2140,2140,2140,2130,906
20240718,093100,269962265,2140,2140,2140,2130,26
20240718,093000,269906675,2135,2140,2140,2135,91
20240718,092900,269711955,2140,2130,2140,2130,150
20240718,092800,269392215,2140,2140,2140,2140,19
20240718,092700,269351555,2140,2145,2145,2140,27
20240718,092600,269293650,2125,2120,2150,2120,3643
20240718,092500,261537575,2130,2130,2130,2120,748
20240718,092400,259944495,2130,2130,2130,2125,1557
20240718,092300,256632790,2130,2125,2130,2125,2563
20240718,092200,251185385,2125,2110,2125,2110,1037
20240718,092100,248989820,2110,2110,2110,2110,705
20240718,092000,247502270,2110,2115,2125,2105,363
20240718,091900,246734760,2115,2100,2120,2100,4596
20240718,091800,237036880,2110,2120,2120,2100,4743
20240718,091700,227049980,2110,2120,2120,2110,420
20240718,091600,226161735,2110,2110,2120,2110,2276
20240718,091500,221351335,2120,2120,2120,2120,433
20240718,091400,220433375,2120,2120,2120,2110,1649
20240718,091300,216950885,2120,2120,2120,2110,981
20240718,091200,214880305,2120,2125,2125,2120,590
20240718,091100,213626605,2110,2110,2110,2105,5715
20240718,091000,201572900,2110,2110,2110,2110,2801
20240718,090900,195662790,2110,2125,2125,2110,755
20240718,090800,194069575,2105,2105,2110,2105,131
20240718,090700,193793320,2130,2110,2130,2100,5945
20240718,090600,181255575,2110,2120,2120,2100,10843
20240718,090500,158359185,2125,2130,2130,2120,7175
20240718,090400,143133645,2125,2150,2160,2120,12550
20240718,090300,116374735,2140,2130,2150,2130,2938
20240718,090200,110065755,2150,2135,2150,2130,4021
20240718,090100,101481205,2135,2160,2160,2135,14922
20240718,090000,69511910,2155,2150,2155,2150,31301