KissMeData/138080/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,201700,387968600,11840,11840,11840,11840,2289
20240718,201600,387968600,11840,11840,11840,11840,0
20240718,201500,387968600,11840,11840,11840,11840,0
20240718,201400,387968600,11840,11840,11840,11840,0
20240718,201300,387968600,11840,11840,11840,11840,0
20240718,201200,387968600,11840,11840,11840,11840,0
20240718,201100,387968600,11840,11840,11840,11840,0
20240718,201000,387968600,11840,11840,11840,11840,0
20240718,200900,387968600,11840,11840,11840,11840,0
20240718,200800,387968600,11840,11840,11840,11840,0
20240718,200700,387968600,11840,11840,11840,11840,0
20240718,200600,387968600,11840,11840,11840,11840,0
20240718,200500,387968600,11840,11840,11840,11840,0
20240718,200400,387968600,11840,11840,11840,11840,0
20240718,200300,387968600,11840,11840,11840,11840,0
20240718,200200,387968600,11840,11840,11840,11840,0
20240718,200100,387968600,11840,11840,11840,11840,0
20240718,200000,387968600,11840,11840,11840,11840,0
20240718,195900,387968600,11840,11840,11840,11840,0
20240718,195800,387968600,11840,11840,11840,11840,0
20240718,195700,387968600,11840,11840,11840,11840,0
20240718,195600,387968600,11840,11840,11840,11840,0
20240718,195500,387968600,11840,11840,11840,11840,0
20240718,195400,387968600,11840,11840,11840,11840,0
20240718,195300,387968600,11840,11840,11840,11840,0
20240718,195200,387968600,11840,11840,11840,11840,0
20240718,195100,387968600,11840,11840,11840,11840,0
20240718,195000,387968600,11840,11840,11840,11840,0
20240718,194900,387968600,11840,11840,11840,11840,0
20240718,194800,387968600,11840,11840,11840,11840,0
20240718,194700,387968600,11840,11840,11840,11840,2289
20240718,194600,387968600,11840,11840,11840,11840,0
20240718,194500,387968600,11840,11840,11840,11840,0
20240718,194400,387968600,11840,11840,11840,11840,0
20240718,194300,387968600,11840,11840,11840,11840,0
20240718,194200,387968600,11840,11840,11840,11840,0
20240718,194100,387968600,11840,11840,11840,11840,0
20240718,194000,387968600,11840,11840,11840,11840,0
20240718,193900,387968600,11840,11840,11840,11840,0
20240718,193800,387968600,11840,11840,11840,11840,0
20240718,193700,387968600,11840,11840,11840,11840,0
20240718,193600,387968600,11840,11840,11840,11840,0
20240718,193500,387968600,11840,11840,11840,11840,0
20240718,193400,387968600,11840,11840,11840,11840,0
20240718,193300,387968600,11840,11840,11840,11840,0
20240718,193200,387968600,11840,11840,11840,11840,0
20240718,193100,387968600,11840,11840,11840,11840,0
20240718,193000,387968600,11840,11840,11840,11840,0
20240718,192900,387968600,11840,11840,11840,11840,0
20240718,192800,387968600,11840,11840,11840,11840,0
20240718,192700,387968600,11840,11840,11840,11840,0
20240718,192600,387968600,11840,11840,11840,11840,0
20240718,192500,387968600,11840,11840,11840,11840,0
20240718,192400,387968600,11840,11840,11840,11840,0
20240718,192300,387968600,11840,11840,11840,11840,0
20240718,192200,387968600,11840,11840,11840,11840,0
20240718,192100,387968600,11840,11840,11840,11840,0
20240718,192000,387968600,11840,11840,11840,11840,0
20240718,191900,387968600,11840,11840,11840,11840,0
20240718,191800,387968600,11840,11840,11840,11840,0
20240718,191700,387968600,11840,11840,11840,11840,2289
20240718,191600,387968600,11840,11840,11840,11840,0
20240718,191500,387968600,11840,11840,11840,11840,0
20240718,191400,387968600,11840,11840,11840,11840,0
20240718,191300,387968600,11840,11840,11840,11840,0
20240718,191200,387968600,11840,11840,11840,11840,0
20240718,191100,387968600,11840,11840,11840,11840,0
20240718,191000,387968600,11840,11840,11840,11840,0
20240718,190900,387968600,11840,11840,11840,11840,0
20240718,190800,387968600,11840,11840,11840,11840,0
20240718,190700,387968600,11840,11840,11840,11840,0
20240718,190600,387968600,11840,11840,11840,11840,0
20240718,190500,387968600,11840,11840,11840,11840,0
20240718,190400,387968600,11840,11840,11840,11840,0
20240718,190300,387968600,11840,11840,11840,11840,0
20240718,190200,387968600,11840,11840,11840,11840,0
20240718,190100,387968600,11840,11840,11840,11840,0
20240718,190000,387968600,11840,11840,11840,11840,0
20240718,185900,387968600,11840,11840,11840,11840,0
20240718,185800,387968600,11840,11840,11840,11840,0
20240718,185700,387968600,11840,11840,11840,11840,0
20240718,185600,387968600,11840,11840,11840,11840,0
20240718,185500,387968600,11840,11840,11840,11840,0
20240718,185400,387968600,11840,11840,11840,11840,0
20240718,185300,387968600,11840,11840,11840,11840,0
20240718,185200,387968600,11840,11840,11840,11840,0
20240718,185100,387968600,11840,11840,11840,11840,0
20240718,185000,387968600,11840,11840,11840,11840,0
20240718,184900,387968600,11840,11840,11840,11840,0
20240718,184800,387968600,11840,11840,11840,11840,0
20240718,184700,387968600,11840,11840,11840,11840,2289
20240718,184600,387968600,11840,11840,11840,11840,0
20240718,184500,387968600,11840,11840,11840,11840,0
20240718,184400,387968600,11840,11840,11840,11840,0
20240718,184300,387968600,11840,11840,11840,11840,0
20240718,184200,387968600,11840,11840,11840,11840,0
20240718,184100,387968600,11840,11840,11840,11840,0
20240718,184000,387968600,11840,11840,11840,11840,0
20240718,183900,387968600,11840,11840,11840,11840,0
20240718,183800,387968600,11840,11840,11840,11840,0
20240718,183700,387968600,11840,11840,11840,11840,0
20240718,183600,387968600,11840,11840,11840,11840,0
20240718,183500,387968600,11840,11840,11840,11840,0
20240718,183400,387968600,11840,11840,11840,11840,0
20240718,183300,387968600,11840,11840,11840,11840,0
20240718,183200,387968600,11840,11840,11840,11840,0
20240718,183100,387968600,11840,11840,11840,11840,0
20240718,183000,387968600,11840,11840,11840,11840,0
20240718,182900,387968600,11840,11840,11840,11840,0
20240718,182800,387968600,11840,11840,11840,11840,0
20240718,182700,387968600,11840,11840,11840,11840,0
20240718,182600,387968600,11840,11840,11840,11840,0
20240718,182500,387968600,11840,11840,11840,11840,0
20240718,182400,387968600,11840,11840,11840,11840,0
20240718,182300,387968600,11840,11840,11840,11840,0
20240718,182200,387968600,11840,11840,11840,11840,0
20240718,182100,387968600,11840,11840,11840,11840,0
20240718,182000,387968600,11840,11840,11840,11840,0
20240718,181900,387968600,11840,11840,11840,11840,0
20240718,181800,387968600,11840,11840,11840,11840,0
20240718,181700,387968600,11840,11840,11840,11840,2289
20240718,181600,387968600,11840,11840,11840,11840,0
20240718,181500,387968600,11840,11840,11840,11840,0
20240718,181400,387968600,11840,11840,11840,11840,0
20240718,181300,387968600,11840,11840,11840,11840,0
20240718,181200,387968600,11840,11840,11840,11840,0
20240718,181100,387968600,11840,11840,11840,11840,0
20240718,181000,387968600,11840,11840,11840,11840,0
20240718,180900,387968600,11840,11840,11840,11840,0
20240718,180800,387968600,11840,11840,11840,11840,0
20240718,180700,387968600,11840,11840,11840,11840,0
20240718,180600,387968600,11840,11840,11840,11840,0
20240718,180500,387968600,11840,11840,11840,11840,0
20240718,180400,387968600,11840,11840,11840,11840,0
20240718,180300,387968600,11840,11840,11840,11840,0
20240718,180200,387968600,11840,11840,11840,11840,0
20240718,180100,387968600,11840,11840,11840,11840,0
20240718,180000,387968600,11840,11840,11840,11840,0
20240718,175900,387968600,11840,11840,11840,11840,0
20240718,175800,387968600,11840,11840,11840,11840,0
20240718,175700,387968600,11840,11840,11840,11840,0
20240718,175600,387968600,11840,11840,11840,11840,0
20240718,175500,387968600,11840,11840,11840,11840,0
20240718,175400,387968600,11840,11840,11840,11840,0
20240718,175300,387968600,11840,11840,11840,11840,0
20240718,175200,387968600,11840,11840,11840,11840,0
20240718,175100,387968600,11840,11840,11840,11840,0
20240718,175000,387968600,11840,11840,11840,11840,0
20240718,174900,387968600,11840,11840,11840,11840,0
20240718,174800,387968600,11840,11840,11840,11840,0
20240718,174700,387968600,11840,11840,11840,11840,2289
20240718,174600,387968600,11840,11840,11840,11840,0
20240718,174500,387968600,11840,11840,11840,11840,0
20240718,174400,387968600,11840,11840,11840,11840,0
20240718,174300,387968600,11840,11840,11840,11840,0
20240718,174200,387968600,11840,11840,11840,11840,0
20240718,174100,387968600,11840,11840,11840,11840,0
20240718,174000,387968600,11840,11840,11840,11840,0
20240718,173900,387968600,11840,11840,11840,11840,0
20240718,173800,387968600,11840,11840,11840,11840,0
20240718,173700,387968600,11840,11840,11840,11840,0
20240718,173600,387968600,11840,11840,11840,11840,0
20240718,173500,387968600,11840,11840,11840,11840,0
20240718,173400,387968600,11840,11840,11840,11840,0
20240718,173300,387968600,11840,11840,11840,11840,0
20240718,173200,387968600,11840,11840,11840,11840,0
20240718,173100,387968600,11840,11840,11840,11840,0
20240718,173000,387968600,11840,11840,11840,11840,0
20240718,172900,387968600,11840,11840,11840,11840,0
20240718,172800,387968600,11840,11840,11840,11840,0
20240718,172700,387968600,11840,11840,11840,11840,0
20240718,172600,387968600,11840,11840,11840,11840,0
20240718,172500,387968600,11840,11840,11840,11840,0
20240718,172400,387968600,11840,11840,11840,11840,0
20240718,172300,387968600,11840,11840,11840,11840,0
20240718,172200,387968600,11840,11840,11840,11840,0
20240718,172100,387968600,11840,11840,11840,11840,0
20240718,172000,387968600,11840,11840,11840,11840,0
20240718,171900,387968600,11840,11840,11840,11840,0
20240718,171800,387968600,11840,11840,11840,11840,0
20240718,171700,387968600,11840,11840,11840,11840,2289
20240718,171600,387968600,11840,11840,11840,11840,0
20240718,171500,387968600,11840,11840,11840,11840,0
20240718,171400,387968600,11840,11840,11840,11840,0
20240718,171300,387968600,11840,11840,11840,11840,0
20240718,171200,387968600,11840,11840,11840,11840,0
20240718,171100,387968600,11840,11840,11840,11840,0
20240718,171000,387968600,11840,11840,11840,11840,0
20240718,170900,387968600,11840,11840,11840,11840,0
20240718,170800,387968600,11840,11840,11840,11840,0
20240718,170700,387968600,11840,11840,11840,11840,0
20240718,170600,387968600,11840,11840,11840,11840,0
20240718,170500,387968600,11840,11840,11840,11840,0
20240718,170400,387968600,11840,11840,11840,11840,0
20240718,170300,387968600,11840,11840,11840,11840,0
20240718,170200,387968600,11840,11840,11840,11840,0
20240718,170100,387968600,11840,11840,11840,11840,0
20240718,170000,387968600,11840,11840,11840,11840,0
20240718,165900,387968600,11840,11840,11840,11840,0
20240718,165800,387968600,11840,11840,11840,11840,0
20240718,165700,387968600,11840,11840,11840,11840,0
20240718,165600,387968600,11840,11840,11840,11840,0
20240718,165500,387968600,11840,11840,11840,11840,0
20240718,165400,387968600,11840,11840,11840,11840,0
20240718,165300,387968600,11840,11840,11840,11840,0
20240718,165200,387968600,11840,11840,11840,11840,0
20240718,165100,387968600,11840,11840,11840,11840,0
20240718,165000,387968600,11840,11840,11840,11840,0
20240718,164900,387968600,11840,11840,11840,11840,0
20240718,164800,387968600,11840,11840,11840,11840,0
20240718,164700,387968600,11840,11840,11840,11840,2289
20240718,164600,387968600,11840,11840,11840,11840,0
20240718,164500,387968600,11840,11840,11840,11840,0
20240718,164400,387968600,11840,11840,11840,11840,0
20240718,164300,387968600,11840,11840,11840,11840,0
20240718,164200,387968600,11840,11840,11840,11840,0
20240718,164100,387968600,11840,11840,11840,11840,0
20240718,164000,387968600,11840,11840,11840,11840,0
20240718,163900,387968600,11840,11840,11840,11840,0
20240718,163800,387968600,11840,11840,11840,11840,0
20240718,163700,387968600,11840,11840,11840,11840,0
20240718,163600,387968600,11840,11840,11840,11840,0
20240718,163500,387968600,11840,11840,11840,11840,0
20240718,163400,387968600,11840,11840,11840,11840,0
20240718,163300,387968600,11840,11840,11840,11840,0
20240718,163200,387968600,11840,11840,11840,11840,0
20240718,163100,387968600,11840,11840,11840,11840,0
20240718,163000,387968600,11840,11840,11840,11840,0
20240718,162900,387968600,11840,11840,11840,11840,0
20240718,162800,387968600,11840,11840,11840,11840,0
20240718,162700,387968600,11840,11840,11840,11840,0
20240718,162600,387968600,11840,11840,11840,11840,0
20240718,162500,387968600,11840,11840,11840,11840,0
20240718,162400,387968600,11840,11840,11840,11840,0
20240718,162300,387968600,11840,11840,11840,11840,0
20240718,162200,387968600,11840,11840,11840,11840,0
20240718,162100,387968600,11840,11840,11840,11840,0
20240718,162000,387968600,11840,11840,11840,11840,0
20240718,161900,387968600,11840,11840,11840,11840,0
20240718,161800,387968600,11840,11840,11840,11840,0
20240718,161700,387968600,11840,11840,11840,11840,2289
20240718,161600,387968600,11840,11840,11840,11840,0
20240718,161500,387968600,11840,11840,11840,11840,0
20240718,161400,387968600,11840,11840,11840,11840,0
20240718,161300,387968600,11840,11840,11840,11840,0
20240718,161200,387968600,11840,11840,11840,11840,0
20240718,161100,387968600,11840,11840,11840,11840,0
20240718,161000,387968600,11840,11840,11840,11840,0
20240718,160900,387968600,11840,11840,11840,11840,0
20240718,160800,387968600,11840,11840,11840,11840,0
20240718,160700,387968600,11840,11840,11840,11840,0
20240718,160600,387968600,11840,11840,11840,11840,0
20240718,160500,387968600,11840,11840,11840,11840,0
20240718,160400,387968600,11840,11840,11840,11840,0
20240718,160300,387968600,11840,11840,11840,11840,0
20240718,160200,387968600,11840,11840,11840,11840,0
20240718,160100,387968600,11840,11840,11840,11840,0
20240718,160000,387968600,11840,11840,11840,11840,0
20240718,155900,387968600,11840,11840,11840,11840,0
20240718,155800,387968600,11840,11840,11840,11840,0
20240718,155700,387968600,11840,11840,11840,11840,0
20240718,155600,387968600,11840,11840,11840,11840,0
20240718,155500,387968600,11840,11840,11840,11840,0
20240718,155400,387968600,11840,11840,11840,11840,0
20240718,155300,387968600,11840,11840,11840,11840,0
20240718,155200,387968600,11840,11840,11840,11840,0
20240718,155100,387968600,11840,11840,11840,11840,0
20240718,155000,387968600,11840,11840,11840,11840,0
20240718,154900,387968600,11840,11840,11840,11840,0
20240718,154800,387968600,11840,11840,11840,11840,0
20240718,154700,387968600,11840,11840,11840,11840,2289
20240718,154600,387968600,11840,11840,11840,11840,0
20240718,154500,387968600,11840,11840,11840,11840,0
20240718,154400,387968600,11840,11840,11840,11840,0
20240718,154300,387968600,11840,11840,11840,11840,0
20240718,154200,387968600,11840,11840,11840,11840,0
20240718,154100,387968600,11840,11840,11840,11840,0
20240718,154000,387968600,11840,11840,11840,11840,0
20240718,153900,387968600,11840,11840,11840,11840,0
20240718,153800,387968600,11840,11840,11840,11840,0
20240718,153700,387968600,11840,11840,11840,11840,0
20240718,153600,387968600,11840,11840,11840,11840,0
20240718,153500,387968600,11840,11840,11840,11840,0
20240718,153400,387968600,11840,11840,11840,11840,0
20240718,153300,387968600,11840,11840,11840,11840,0
20240718,153200,387968600,11840,11840,11840,11840,0
20240718,153100,387968600,11840,11840,11840,11840,0
20240718,153000,387968600,11840,11840,11840,11840,2289
20240718,152900,360866840,11830,11830,11830,11830,0
20240718,152800,360866840,11830,11830,11830,11830,0
20240718,152700,360866840,11830,11830,11830,11830,0
20240718,152600,360866840,11830,11830,11830,11830,0
20240718,152500,360866840,11830,11830,11830,11830,0
20240718,152400,360866840,11830,11830,11830,11830,0
20240718,152300,360866840,11830,11830,11830,11830,0
20240718,152200,360866840,11830,11830,11830,11830,0
20240718,152100,360866840,11830,11830,11830,11830,0
20240718,152000,360866840,11830,11830,11830,11830,0
20240718,151900,360866840,11830,11830,11830,11730,82
20240718,151800,359902470,11740,11770,11820,11740,252
20240718,151700,356930840,11770,11740,11770,11730,40
20240718,151600,356460410,11740,11740,11740,11740,5
20240718,151500,356401710,11730,11730,11730,11730,0
20240718,151400,356401710,11730,11730,11730,11730,0
20240718,151300,356401710,11730,11730,11730,11730,9
20240718,151200,356296140,11790,11790,11790,11790,0
20240718,151100,356296140,11790,11790,11790,11790,1
20240718,151000,356284350,11730,11730,11730,11730,1
20240718,150900,356272620,11790,11790,11790,11790,6
20240718,150800,356201880,11730,11720,11730,11720,191
20240718,150700,353962140,11710,11710,11710,11710,4
20240718,150600,353915300,11710,11700,11710,11700,35
20240718,150500,353505750,11700,11700,11700,11700,92
20240718,150400,352429350,11690,11700,11700,11690,86
20240718,150300,351423270,11700,11700,11700,11700,50
20240718,150200,350838270,11730,11730,11730,11730,0
20240718,150100,350838270,11730,11690,11730,11690,1100
20240718,150000,337979190,11700,11700,11700,11700,281
20240718,145900,334691490,11700,11730,11730,11700,10
20240718,145800,334574240,11730,11730,11730,11730,28
20240718,145700,334245800,11730,11730,11730,11730,1
20240718,145600,334234070,11750,11750,11750,11750,0
20240718,145500,334234070,11750,11740,11750,11740,2
20240718,145400,334210580,11740,11740,11740,11740,1
20240718,145300,334198840,11730,11730,11730,11730,1787
20240718,145200,313237330,11730,11730,11730,11730,0
20240718,145100,313237330,11730,11730,11730,11730,13
20240718,145000,313084840,11700,11700,11700,11700,0
20240718,144900,313084840,11700,11720,11720,11700,39
20240718,144800,312628450,11720,11720,11720,11720,0
20240718,144700,312628450,11720,11730,11730,11720,163
20240718,144600,310716470,11730,11730,11730,11730,70
20240718,144500,309895370,11710,11710,11710,11710,74
20240718,144400,309028830,11710,11730,11730,11710,23
20240718,144300,308759100,11730,11720,11730,11710,128
20240718,144200,307260100,11710,11710,11710,11710,1010
20240718,144100,295433000,11710,11720,11720,11710,53
20240718,144000,294812360,11720,11720,11720,11720,14
20240718,143900,294648280,11720,11720,11720,11720,16
20240718,143800,294460760,11730,11730,11730,11730,0
20240718,143700,294460760,11730,11730,11730,11730,40
20240718,143600,293991560,11730,11730,11730,11730,0
20240718,143500,293991560,11730,11730,11730,11730,1
20240718,143400,293979830,11700,11710,11720,11700,1101
20240718,143300,281086620,11720,11720,11720,11720,6
20240718,143200,281016300,11720,11720,11720,11720,2
20240718,143100,280992860,11720,11710,11720,11710,4
20240718,143000,280946010,11720,11720,11720,11720,2
20240718,142900,280922570,11700,11700,11700,11700,178
20240718,142800,278839970,11700,11700,11700,11700,44
20240718,142700,278325170,11770,11770,11770,11770,0
20240718,142600,278325170,11770,11700,11770,11700,3
20240718,142500,278290000,11700,11700,11700,11700,1
20240718,142400,278278300,11790,11790,11790,11790,0
20240718,142300,278278300,11790,11790,11790,11790,0
20240718,142200,278278300,11790,11790,11790,11790,14
20240718,142100,278113240,11800,11800,11800,11800,17
20240718,142000,277912640,11800,11800,11800,11800,1
20240718,141900,277900840,11700,11700,11700,11700,183
20240718,141800,275759740,11830,11740,11830,11690,1701
20240718,141700,255862240,11750,11760,11760,11750,500
20240718,141600,249987030,11830,11830,11830,11830,1
20240718,141500,249975200,11750,11780,11780,11750,199
20240718,141400,247635600,11840,11840,11840,11840,0
20240718,141300,247635600,11840,11790,11840,11790,300
20240718,141200,244092550,11830,11830,11830,11830,0
20240718,141100,244092550,11830,11830,11830,11830,0
20240718,141000,244092550,11830,11830,11830,11830,10
20240718,140900,243974250,11830,11830,11830,11830,0
20240718,140800,243974250,11830,11830,11830,11830,0
20240718,140700,243974250,11830,11830,11830,11830,0
20240718,140600,243974250,11830,11830,11830,11830,1
20240718,140500,243962420,11760,11760,11760,11760,0
20240718,140400,243962420,11760,11780,11780,11760,7
20240718,140300,243880060,11830,11830,11830,11830,0
20240718,140200,243880060,11830,11830,11830,11830,0
20240718,140100,243880060,11830,11830,11830,11830,0
20240718,140000,243880060,11830,11830,11830,11830,0
20240718,135900,243880060,11830,11830,11830,11830,0
20240718,135800,243880060,11830,11830,11830,11830,0
20240718,135700,243880060,11830,11830,11830,11830,0
20240718,135600,243880060,11830,11830,11830,11830,0
20240718,135500,243880060,11830,11830,11830,11830,0
20240718,135400,243880060,11830,11830,11830,11830,0
20240718,135300,243880060,11830,11830,11830,11830,1
20240718,135200,243868230,11840,11840,11840,11840,0
20240718,135100,243868230,11840,11840,11840,11840,0
20240718,135000,243868230,11840,11840,11840,11840,0
20240718,134900,243868230,11840,11840,11840,11840,10
20240718,134800,243749830,11760,11780,11780,11760,51
20240718,134700,243149510,11850,11850,11850,11850,0
20240718,134600,243149510,11850,11850,11850,11850,0
20240718,134500,243149510,11850,11850,11850,11850,0
20240718,134400,243149510,11850,11850,11850,11850,0
20240718,134300,243149510,11850,11850,11850,11850,0
20240718,134200,243149510,11850,11850,11850,11850,0
20240718,134100,243149510,11850,11850,11850,11850,0
20240718,134000,243149510,11850,11850,11850,11850,0
20240718,133900,243149510,11850,11850,11850,11850,0
20240718,133800,243149510,11850,11850,11850,11850,0
20240718,133700,243149510,11850,11850,11850,11850,1
20240718,133600,243137660,11790,11790,11790,11790,0
20240718,133500,243137660,11790,11790,11790,11790,2
20240718,133400,243114080,11790,11790,11790,11790,0
20240718,133300,243114080,11790,11790,11790,11790,0
20240718,133200,243114080,11790,11850,11860,11790,96
20240718,133100,241980940,11860,11860,11860,11860,0
20240718,133000,241980940,11860,11800,11860,11800,21
20240718,132900,241733080,11800,11800,11800,11800,12
20240718,132800,241591480,11880,11880,11880,11880,0
20240718,132700,241591480,11880,11880,11880,11880,0
20240718,132600,241591480,11880,11880,11880,11880,0
20240718,132500,241591480,11880,11880,11880,11880,10
20240718,132400,241472680,11890,11890,11890,11890,0
20240718,132300,241472680,11890,11890,11890,11890,0
20240718,132200,241472680,11890,11890,11890,11890,0
20240718,132100,241472680,11890,11890,11890,11890,0
20240718,132000,241472680,11890,11890,11890,11890,0
20240718,131900,241472680,11890,11890,11890,11890,0
20240718,131800,241472680,11890,11890,11890,11890,0
20240718,131700,241472680,11890,11890,11890,11890,0
20240718,131600,241472680,11890,11890,11890,11890,0
20240718,131500,241472680,11890,11890,11890,11890,0
20240718,131400,241472680,11890,11890,11890,11890,0
20240718,131300,241472680,11890,11890,11890,11890,0
20240718,131200,241472680,11890,11890,11890,11890,0
20240718,131100,241472680,11890,11890,11890,11890,0
20240718,131000,241472680,11890,11890,11890,11890,20
20240718,130900,241234880,11890,11890,11890,11890,75
20240718,130800,240343130,11880,11880,11880,11880,0
20240718,130700,240343130,11880,11880,11880,11880,0
20240718,130600,240343130,11880,11880,11880,11880,0
20240718,130500,240343130,11880,11880,11880,11880,0
20240718,130400,240343130,11880,11880,11880,11880,1
20240718,130300,240331250,11790,11790,11790,11790,0
20240718,130200,240331250,11790,11790,11790,11790,0
20240718,130100,240331250,11790,11790,11790,11790,0
20240718,130000,240331250,11790,11790,11790,11790,0
20240718,125900,240331250,11790,11790,11790,11790,7
20240718,125800,240248720,11900,11900,11900,11900,0
20240718,125700,240248720,11900,11900,11900,11900,0
20240718,125600,240248720,11900,11900,11900,11900,0
20240718,125500,240248720,11900,11900,11900,11900,20
20240718,125400,240010720,11900,11900,11900,11900,0
20240718,125300,240010720,11900,11900,11900,11900,0
20240718,125200,240010720,11900,11900,11900,11900,0
20240718,125100,240010720,11900,11900,11900,11900,0
20240718,125000,240010720,11900,11900,11900,11900,0
20240718,124900,240010720,11900,11900,11900,11900,0
20240718,124800,240010720,11900,11900,11900,11900,1
20240718,124700,239998820,11900,11900,11900,11900,0
20240718,124600,239998820,11900,11900,11900,11900,0
20240718,124500,239998820,11900,11900,11900,11900,0
20240718,124400,239998820,11900,11900,11900,11900,0
20240718,124300,239998820,11900,11900,11900,11900,2
20240718,124200,239975020,11890,11890,11890,11890,90
20240718,124100,238904920,11890,11870,11890,11870,21
20240718,124000,238655350,11870,11870,11870,11870,0
20240718,123900,238655350,11870,11870,11870,11870,0
20240718,123800,238655350,11870,11870,11870,11870,0
20240718,123700,238655350,11870,11870,11870,11870,3
20240718,123600,238619740,11870,11870,11870,11870,0
20240718,123500,238619740,11870,11870,11870,11870,0
20240718,123400,238619740,11870,11860,11870,11860,20
20240718,123300,238382380,11870,11870,11870,11870,0
20240718,123200,238382380,11870,11870,11870,11870,0
20240718,123100,238382380,11870,11870,11870,11870,0
20240718,123000,238382380,11870,11870,11870,11870,20
20240718,122900,238144980,11870,11870,11870,11870,0
20240718,122800,238144980,11870,11870,11870,11870,0
20240718,122700,238144980,11870,11870,11870,11870,0
20240718,122600,238144980,11870,11870,11870,11870,0
20240718,122500,238144980,11870,11870,11870,11870,0
20240718,122400,238144980,11870,11870,11870,11870,1
20240718,122300,238133110,11880,11880,11880,11880,0
20240718,122200,238133110,11880,11880,11880,11880,0
20240718,122100,238133110,11880,11880,11880,11880,0
20240718,122000,238133110,11880,11880,11880,11880,0
20240718,121900,238133110,11880,11840,11880,11840,30
20240718,121800,237777870,11840,11840,11840,11840,0
20240718,121700,237777870,11840,11840,11840,11840,0
20240718,121600,237777870,11840,11830,11840,11830,22
20240718,121500,237517600,11840,11840,11840,11840,1
20240718,121400,237505760,11830,11830,11830,11830,1
20240718,121300,237493930,11830,11830,11830,11830,1
20240718,121200,237482100,11830,11830,11830,11830,9
20240718,121100,237375630,11830,11830,11830,11830,1
20240718,121000,237363800,11830,11830,11830,11830,0
20240718,120900,237363800,11830,11830,11830,11830,0
20240718,120800,237363800,11830,11830,11830,11830,0
20240718,120700,237363800,11830,11830,11830,11830,0
20240718,120600,237363800,11830,11830,11830,11830,0
20240718,120500,237363800,11830,11770,11830,11770,12
20240718,120400,237222260,11760,11760,11760,11760,0
20240718,120300,237222260,11760,11760,11760,11760,0
20240718,120200,237222260,11760,11760,11760,11760,4
20240718,120100,237175220,11760,11760,11760,11760,49
20240718,120000,236598980,11750,11750,11750,11750,1
20240718,115900,236587230,11750,11750,11750,11750,38
20240718,115800,236140730,11710,11710,11710,11710,0
20240718,115700,236140730,11710,11750,11750,11710,18
20240718,115600,235929870,11750,11750,11750,11750,0
20240718,115500,235929870,11750,11750,11750,11750,1
20240718,115400,235918120,11710,11750,11750,11710,13
20240718,115300,235765830,11720,11720,11720,11720,0
20240718,115200,235765830,11720,11730,11750,11720,8
20240718,115100,235672020,11740,11740,11740,11740,0
20240718,115000,235672020,11740,11740,11740,11740,0
20240718,114900,235672020,11740,11740,11740,11740,3
20240718,114800,235636800,11750,11750,11750,11750,0
20240718,114700,235636800,11750,11750,11750,11750,0
20240718,114600,235636800,11750,11750,11750,11750,22
20240718,114500,235378300,11750,11750,11750,11750,1
20240718,114400,235366550,11750,11750,11750,11750,52
20240718,114300,234755550,11700,11700,11760,11690,106
20240718,114200,233516210,11700,11730,11730,11700,297
20240718,114100,230039410,11720,11720,11720,11720,0
20240718,114000,230039410,11720,11720,11720,11720,0
20240718,113900,230039410,11720,11720,11720,11720,0
20240718,113800,230039410,11720,11720,11720,11720,0
20240718,113700,230039410,11720,11720,11720,11720,0
20240718,113600,230039410,11720,11720,11720,11720,0
20240718,113500,230039410,11720,11720,11720,11720,0
20240718,113400,230039410,11720,11730,11730,11720,102
20240718,113300,228843910,11740,11750,11750,11740,6
20240718,113200,228773450,11780,11780,11780,11780,1
20240718,113100,228761670,11800,11800,11800,11800,0
20240718,113000,228761670,11800,11800,11800,11800,1
20240718,112900,228749870,11750,11760,11760,11750,15
20240718,112800,228573600,11780,11790,11790,11780,3
20240718,112700,228538250,11790,11800,11800,11790,175
20240718,112600,226474980,11840,11840,11840,11840,0
20240718,112500,226474980,11840,11840,11840,11840,0
20240718,112400,226474980,11840,11840,11840,11840,0
20240718,112300,226474980,11840,11840,11840,11840,0
20240718,112200,226474980,11840,11840,11840,11840,0
20240718,112100,226474980,11840,11840,11840,11840,0
20240718,112000,226474980,11840,11800,11840,11800,2
20240718,111900,226451340,11850,11800,11850,11790,1003
20240718,111800,214625780,11790,11820,11820,11790,585
20240718,111700,207720650,11870,11870,11870,11870,0
20240718,111600,207720650,11870,11870,11870,11870,0
20240718,111500,207720650,11870,11870,11870,11870,0
20240718,111400,207720650,11870,11870,11870,11870,0
20240718,111300,207720650,11870,11870,11870,11870,0
20240718,111200,207720650,11870,11870,11870,11870,0
20240718,111100,207720650,11870,11870,11870,11870,1
20240718,111000,207708780,11820,11820,11820,11820,0
20240718,110900,207708780,11820,11820,11820,11820,0
20240718,110800,207708780,11820,11880,11880,11820,36
20240718,110700,207283200,11880,11880,11880,11880,2
20240718,110600,207259440,11890,11890,11890,11890,12
20240718,110500,207116760,11880,11880,11880,11880,1
20240718,110400,207104880,11810,11820,11820,11810,50
20240718,110300,206514370,11810,11810,11810,11810,0
20240718,110200,206514370,11810,11810,11810,11810,0
20240718,110100,206514370,11810,11810,11810,11810,0
20240718,110000,206514370,11810,11810,11810,11810,2
20240718,105900,206490750,11900,11900,11900,11900,2
20240718,105800,206466950,11900,11900,11900,11900,0
20240718,105700,206466950,11900,11900,11900,11900,0
20240718,105600,206466950,11900,11900,11900,11900,0
20240718,105500,206466950,11900,11900,11900,11900,0
20240718,105400,206466950,11900,11900,11900,11900,0
20240718,105300,206466950,11900,11900,11900,11900,0
20240718,105200,206466950,11900,11900,11900,11900,0
20240718,105100,206466950,11900,11720,11900,11720,51
20240718,105000,205860770,11910,11910,11910,11910,0
20240718,104900,205860770,11910,11760,11910,11760,300
20240718,104800,202303910,11680,11780,11780,11680,51
20240718,104700,201707890,11780,11780,11780,11780,1
20240718,104600,201696110,11780,11780,11780,11780,2
20240718,104500,201672550,11780,11770,11780,11770,40
20240718,104400,201201380,11740,11740,11740,11740,22
20240718,104300,200943100,11740,11680,11740,11670,164
20240718,104200,199020250,11670,11670,11670,11670,83
20240718,104100,198051640,11670,11720,11720,11670,495
20240718,104000,192271040,11720,11720,11720,11720,0
20240718,103900,192271040,11720,11720,11720,11720,46
20240718,103800,191731920,11680,11690,11690,11680,142
20240718,103700,190072190,11730,11680,11730,11680,28
20240718,103600,189744950,11670,11720,11720,11670,1100
20240718,103500,176888910,11710,11790,11790,11710,254
20240718,103400,173906160,11750,11770,11770,11750,2780
20240718,103300,141191160,11770,11790,11790,11770,80
20240718,103200,140249390,11810,11810,11810,11810,0
20240718,103100,140249390,11810,11810,11810,11810,117
20240718,103000,138867620,11810,11810,11810,11810,0
20240718,102900,138867620,11810,11790,11810,11790,25
20240718,102800,138572850,11790,11790,11790,11790,1
20240718,102700,138561060,11770,11770,11770,11770,0
20240718,102600,138561060,11770,11770,11770,11770,0
20240718,102500,138561060,11770,11770,11770,11770,0
20240718,102400,138561060,11770,11770,11770,11770,0
20240718,102300,138561060,11770,11770,11770,11770,0
20240718,102200,138561060,11770,11770,11770,11770,34
20240718,102100,138160880,11760,11760,11760,11760,0
20240718,102000,138160880,11760,11770,11770,11760,32
20240718,101900,137784530,11890,11890,11890,11890,0
20240718,101800,137784530,11890,11890,11890,11890,0
20240718,101700,137784530,11890,11890,11890,11890,2
20240718,101600,137760750,11890,11890,11890,11890,0
20240718,101500,137760750,11890,11890,11890,11890,1
20240718,101400,137748860,11890,11890,11890,11890,1
20240718,101300,137736970,11730,11730,11730,11730,0
20240718,101200,137736970,11730,11740,11740,11730,16
20240718,101100,137549170,11690,11920,11920,11690,1003
20240718,101000,125750900,11860,11860,11860,11860,0
20240718,100900,125750900,11860,11860,11860,11860,22
20240718,100800,125489980,11860,11860,11860,11860,0
20240718,100700,125489980,11860,11860,11860,11860,72
20240718,100600,124636060,11900,11900,11900,11900,0
20240718,100500,124636060,11900,11900,11900,11900,99
20240718,100400,123457960,11900,11900,11900,11900,0
20240718,100300,123457960,11900,11900,11900,11900,0
20240718,100200,123457960,11900,11900,11900,11900,11
20240718,100100,123327060,11900,11900,11900,11900,10
20240718,100000,123208060,11920,11920,11920,11920,12
20240718,095900,123065020,11920,11900,11920,11900,7
20240718,095800,122981660,11830,11830,11830,11830,0
20240718,095700,122981660,11830,11830,11830,11830,0
20240718,095600,122981660,11830,11830,11830,11830,0
20240718,095500,122981660,11830,11830,11830,11830,56
20240718,095400,122319180,11840,11840,11840,11840,10
20240718,095300,122200780,11900,11900,11900,11900,0
20240718,095200,122200780,11900,11920,11920,11900,133
20240718,095100,120615920,11920,11920,11920,11920,0
20240718,095000,120615920,11920,11920,11920,11920,0
20240718,094900,120615920,11920,11920,11920,11920,15
20240718,094800,120437120,12070,12070,12070,12070,0
20240718,094700,120437120,12070,12070,12070,12070,1
20240718,094600,120425050,11920,12030,12100,11920,511
20240718,094500,114255630,12050,12050,12050,12050,0
20240718,094400,114255630,12050,11940,12050,11930,25
20240718,094300,113957230,11940,11940,11940,11940,0
20240718,094200,113957230,11940,12000,12010,11940,53
20240718,094100,113322020,11990,12090,12090,11960,179
20240718,094000,111161960,12090,12100,12100,12090,12
20240718,093900,111016780,12050,11820,12050,11820,1100
20240718,093800,97797200,11820,11820,11820,11820,1
20240718,093700,97785380,11820,11820,11820,11820,0
20240718,093600,97785380,11820,11840,11870,11820,444
20240718,093500,92517000,11770,11770,11770,11770,100
20240718,093400,91340000,11760,11760,11760,11760,20
20240718,093300,91104800,11860,11860,11860,11860,0
20240718,093200,91104800,11860,11860,11860,11860,0
20240718,093100,91104800,11860,11860,11860,11860,1
20240718,093000,91092940,11780,11750,11780,11750,382
20240718,092900,86599600,11750,11750,11750,11750,0
20240718,092800,86599600,11750,11690,11750,11690,49
20240718,092700,86024030,11690,11690,11690,11690,11
20240718,092600,85895440,11680,11750,11750,11680,49
20240718,092500,85323050,11750,11690,11750,11690,398
20240718,092400,80670370,11690,11690,11690,11690,4
20240718,092300,80623610,11690,11690,11690,11690,492
20240718,092200,74872130,11690,11760,11760,11690,254
20240718,092100,71892090,11690,11760,11760,11690,524
20240718,092000,65758430,11760,11760,11760,11760,0
20240718,091900,65758430,11760,11700,11760,11700,251
20240718,091800,62821670,11700,11760,11760,11700,97
20240718,091700,61685090,11760,11700,11760,11680,738
20240718,091600,53051380,11700,11700,11760,11700,51
20240718,091500,52454620,11760,11760,11760,11760,1
20240718,091400,52442860,11770,11690,11770,11690,73
20240718,091300,51587730,11770,11770,11770,11770,1
20240718,091200,51575960,11690,11690,11690,11690,350
20240718,091100,47484460,11690,11690,11690,11690,740
20240718,091000,38833860,11690,11700,11700,11690,51
20240718,090900,38237170,11690,11690,11770,11690,104
20240718,090800,37013500,11770,11700,11770,11700,81
20240718,090700,36065660,11680,11700,11700,11680,914
20240718,090600,25383540,11690,11690,11690,11690,0
20240718,090500,25383540,11690,11870,11870,11690,454
20240718,090400,20042010,11870,11790,11870,11790,140
20240718,090300,18391330,11750,11750,11750,11750,51
20240718,090200,17792080,11670,11670,11750,11670,183
20240718,090100,15654470,11670,11700,11700,11670,194
20240718,090000,13388640,11750,11660,11890,11660,1147