KissMeData/044490/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192800,4613419060,17450,17450,17450,17450,1489
20240717,192700,4613419060,17450,17450,17450,17450,0
20240717,192600,4613419060,17450,17450,17450,17450,0
20240717,192500,4613419060,17450,17450,17450,17450,0
20240717,192400,4613419060,17450,17450,17450,17450,0
20240717,192300,4613419060,17450,17450,17450,17450,0
20240717,192200,4613419060,17450,17450,17450,17450,0
20240717,192100,4613419060,17450,17450,17450,17450,0
20240717,192000,4613419060,17450,17450,17450,17450,0
20240717,191900,4613419060,17450,17450,17450,17450,0
20240717,191800,4613419060,17450,17450,17450,17450,0
20240717,191700,4613419060,17450,17450,17450,17450,0
20240717,191600,4613419060,17450,17450,17450,17450,0
20240717,191500,4613419060,17450,17450,17450,17450,0
20240717,191400,4613419060,17450,17450,17450,17450,0
20240717,191300,4613419060,17450,17450,17450,17450,0
20240717,191200,4613419060,17450,17450,17450,17450,0
20240717,191100,4613419060,17450,17450,17450,17450,0
20240717,191000,4613419060,17450,17450,17450,17450,0
20240717,190900,4613419060,17450,17450,17450,17450,0
20240717,190800,4613419060,17450,17450,17450,17450,0
20240717,190700,4613419060,17450,17450,17450,17450,0
20240717,190600,4613419060,17450,17450,17450,17450,0
20240717,190500,4613419060,17450,17450,17450,17450,0
20240717,190400,4613419060,17450,17450,17450,17450,0
20240717,190300,4613419060,17450,17450,17450,17450,0
20240717,190200,4613419060,17450,17450,17450,17450,0
20240717,190100,4613419060,17450,17450,17450,17450,0
20240717,190000,4613419060,17450,17450,17450,17450,0
20240717,185900,4613419060,17450,17450,17450,17450,0
20240717,185800,4613419060,17450,17450,17450,17450,1489
20240717,185700,4613419060,17450,17450,17450,17450,0
20240717,185600,4613419060,17450,17450,17450,17450,0
20240717,185500,4613419060,17450,17450,17450,17450,0
20240717,185400,4613419060,17450,17450,17450,17450,0
20240717,185300,4613419060,17450,17450,17450,17450,0
20240717,185200,4613419060,17450,17450,17450,17450,0
20240717,185100,4613419060,17450,17450,17450,17450,0
20240717,185000,4613419060,17450,17450,17450,17450,0
20240717,184900,4613419060,17450,17450,17450,17450,0
20240717,184800,4613419060,17450,17450,17450,17450,0
20240717,184700,4613419060,17450,17450,17450,17450,0
20240717,184600,4613419060,17450,17450,17450,17450,0
20240717,184500,4613419060,17450,17450,17450,17450,0
20240717,184400,4613419060,17450,17450,17450,17450,0
20240717,184300,4613419060,17450,17450,17450,17450,0
20240717,184200,4613419060,17450,17450,17450,17450,0
20240717,184100,4613419060,17450,17450,17450,17450,0
20240717,184000,4613419060,17450,17450,17450,17450,0
20240717,183900,4613419060,17450,17450,17450,17450,0
20240717,183800,4613419060,17450,17450,17450,17450,0
20240717,183700,4613419060,17450,17450,17450,17450,0
20240717,183600,4613419060,17450,17450,17450,17450,0
20240717,183500,4613419060,17450,17450,17450,17450,0
20240717,183400,4613419060,17450,17450,17450,17450,0
20240717,183300,4613419060,17450,17450,17450,17450,0
20240717,183200,4613419060,17450,17450,17450,17450,0
20240717,183100,4613419060,17450,17450,17450,17450,0
20240717,183000,4613419060,17450,17450,17450,17450,0
20240717,182900,4613419060,17450,17450,17450,17450,0
20240717,182800,4613419060,17450,17450,17450,17450,1489
20240717,182700,4613419060,17450,17450,17450,17450,0
20240717,182600,4613419060,17450,17450,17450,17450,0
20240717,182500,4613419060,17450,17450,17450,17450,0
20240717,182400,4613419060,17450,17450,17450,17450,0
20240717,182300,4613419060,17450,17450,17450,17450,0
20240717,182200,4613419060,17450,17450,17450,17450,0
20240717,182100,4613419060,17450,17450,17450,17450,0
20240717,182000,4613419060,17450,17450,17450,17450,0
20240717,181900,4613419060,17450,17450,17450,17450,0
20240717,181800,4613419060,17450,17450,17450,17450,0
20240717,181700,4613419060,17450,17450,17450,17450,0
20240717,181600,4613419060,17450,17450,17450,17450,0
20240717,181500,4613419060,17450,17450,17450,17450,0
20240717,181400,4613419060,17450,17450,17450,17450,0
20240717,181300,4613419060,17450,17450,17450,17450,0
20240717,181200,4613419060,17450,17450,17450,17450,0
20240717,181100,4613419060,17450,17450,17450,17450,0
20240717,181000,4613419060,17450,17450,17450,17450,0
20240717,180900,4613419060,17450,17450,17450,17450,0
20240717,180800,4613419060,17450,17450,17450,17450,0
20240717,180700,4613419060,17450,17450,17450,17450,0
20240717,180600,4613419060,17450,17450,17450,17450,0
20240717,180500,4613419060,17450,17450,17450,17450,0
20240717,180400,4613419060,17450,17450,17450,17450,0
20240717,180300,4613419060,17450,17450,17450,17450,0
20240717,180200,4613419060,17450,17450,17450,17450,0
20240717,180100,4613419060,17450,17450,17450,17450,0
20240717,180000,4613419060,17450,17450,17450,17450,0
20240717,175900,4613419060,17450,17450,17450,17450,0
20240717,175800,4613419060,17450,17450,17450,17450,1489
20240717,175700,4613419060,17450,17450,17450,17450,0
20240717,175600,4613419060,17450,17450,17450,17450,0
20240717,175500,4613419060,17450,17450,17450,17450,0
20240717,175400,4613419060,17450,17450,17450,17450,0
20240717,175300,4613419060,17450,17450,17450,17450,0
20240717,175200,4613419060,17450,17450,17450,17450,0
20240717,175100,4613419060,17450,17450,17450,17450,0
20240717,175000,4613419060,17450,17450,17450,17450,0
20240717,174900,4613419060,17450,17450,17450,17450,0
20240717,174800,4613419060,17450,17450,17450,17450,0
20240717,174700,4613419060,17450,17450,17450,17450,0
20240717,174600,4613419060,17450,17450,17450,17450,0
20240717,174500,4613419060,17450,17450,17450,17450,0
20240717,174400,4613419060,17450,17450,17450,17450,0
20240717,174300,4613419060,17450,17450,17450,17450,0
20240717,174200,4613419060,17450,17450,17450,17450,0
20240717,174100,4613419060,17450,17450,17450,17450,0
20240717,174000,4613419060,17450,17450,17450,17450,0
20240717,173900,4613419060,17450,17450,17450,17450,0
20240717,173800,4613419060,17450,17450,17450,17450,0
20240717,173700,4613419060,17450,17450,17450,17450,0
20240717,173600,4613419060,17450,17450,17450,17450,0
20240717,173500,4613419060,17450,17450,17450,17450,0
20240717,173400,4613419060,17450,17450,17450,17450,0
20240717,173300,4613419060,17450,17450,17450,17450,0
20240717,173200,4613419060,17450,17450,17450,17450,0
20240717,173100,4613419060,17450,17450,17450,17450,0
20240717,173000,4613419060,17450,17450,17450,17450,0
20240717,172900,4613419060,17450,17450,17450,17450,0
20240717,172800,4613419060,17450,17450,17450,17450,1489
20240717,172700,4613419060,17450,17450,17450,17450,0
20240717,172600,4613419060,17450,17450,17450,17450,0
20240717,172500,4613419060,17450,17450,17450,17450,0
20240717,172400,4613419060,17450,17450,17450,17450,0
20240717,172300,4613419060,17450,17450,17450,17450,0
20240717,172200,4613419060,17450,17450,17450,17450,0
20240717,172100,4613419060,17450,17450,17450,17450,0
20240717,172000,4613419060,17450,17450,17450,17450,0
20240717,171900,4613419060,17450,17450,17450,17450,0
20240717,171800,4613419060,17450,17450,17450,17450,0
20240717,171700,4613419060,17450,17450,17450,17450,0
20240717,171600,4613419060,17450,17450,17450,17450,0
20240717,171500,4613419060,17450,17450,17450,17450,0
20240717,171400,4613419060,17450,17450,17450,17450,0
20240717,171300,4613419060,17450,17450,17450,17450,0
20240717,171200,4613419060,17450,17450,17450,17450,0
20240717,171100,4613419060,17450,17450,17450,17450,0
20240717,171000,4613419060,17450,17450,17450,17450,0
20240717,170900,4613419060,17450,17450,17450,17450,0
20240717,170800,4613419060,17450,17450,17450,17450,0
20240717,170700,4613419060,17450,17450,17450,17450,0
20240717,170600,4613419060,17450,17450,17450,17450,0
20240717,170500,4613419060,17450,17450,17450,17450,0
20240717,170400,4613419060,17450,17450,17450,17450,0
20240717,170300,4613419060,17450,17450,17450,17450,0
20240717,170200,4613419060,17450,17450,17450,17450,0
20240717,170100,4613419060,17450,17450,17450,17450,0
20240717,170000,4613419060,17450,17450,17450,17450,0
20240717,165900,4613419060,17450,17450,17450,17450,0
20240717,165800,4613419060,17450,17450,17450,17450,1489
20240717,165700,4613419060,17450,17450,17450,17450,0
20240717,165600,4613419060,17450,17450,17450,17450,0
20240717,165500,4613419060,17450,17450,17450,17450,0
20240717,165400,4613419060,17450,17450,17450,17450,0
20240717,165300,4613419060,17450,17450,17450,17450,0
20240717,165200,4613419060,17450,17450,17450,17450,0
20240717,165100,4613419060,17450,17450,17450,17450,0
20240717,165000,4613419060,17450,17450,17450,17450,0
20240717,164900,4613419060,17450,17450,17450,17450,0
20240717,164800,4613419060,17450,17450,17450,17450,0
20240717,164700,4613419060,17450,17450,17450,17450,0
20240717,164600,4613419060,17450,17450,17450,17450,0
20240717,164500,4613419060,17450,17450,17450,17450,0
20240717,164400,4613419060,17450,17450,17450,17450,0
20240717,164300,4613419060,17450,17450,17450,17450,0
20240717,164200,4613419060,17450,17450,17450,17450,0
20240717,164100,4613419060,17450,17450,17450,17450,0
20240717,164000,4613419060,17450,17450,17450,17450,0
20240717,163900,4613419060,17450,17450,17450,17450,0
20240717,163800,4613419060,17450,17450,17450,17450,0
20240717,163700,4613419060,17450,17450,17450,17450,0
20240717,163600,4613419060,17450,17450,17450,17450,0
20240717,163500,4613419060,17450,17450,17450,17450,0
20240717,163400,4613419060,17450,17450,17450,17450,0
20240717,163300,4613419060,17450,17450,17450,17450,0
20240717,163200,4613419060,17450,17450,17450,17450,0
20240717,163100,4613419060,17450,17450,17450,17450,0
20240717,163000,4613419060,17450,17450,17450,17450,0
20240717,162900,4613419060,17450,17450,17450,17450,0
20240717,162800,4613419060,17450,17450,17450,17450,1489
20240717,162700,4613419060,17450,17450,17450,17450,0
20240717,162600,4613419060,17450,17450,17450,17450,0
20240717,162500,4613419060,17450,17450,17450,17450,0
20240717,162400,4613419060,17450,17450,17450,17450,0
20240717,162300,4613419060,17450,17450,17450,17450,0
20240717,162200,4613419060,17450,17450,17450,17450,0
20240717,162100,4613419060,17450,17450,17450,17450,0
20240717,162000,4613419060,17450,17450,17450,17450,0
20240717,161900,4613419060,17450,17450,17450,17450,0
20240717,161800,4613419060,17450,17450,17450,17450,0
20240717,161700,4613419060,17450,17450,17450,17450,0
20240717,161600,4613419060,17450,17450,17450,17450,0
20240717,161500,4613419060,17450,17450,17450,17450,0
20240717,161400,4613419060,17450,17450,17450,17450,0
20240717,161300,4613419060,17450,17450,17450,17450,0
20240717,161200,4613419060,17450,17450,17450,17450,0
20240717,161100,4613419060,17450,17450,17450,17450,0
20240717,161000,4613419060,17450,17450,17450,17450,0
20240717,160900,4613419060,17450,17450,17450,17450,0
20240717,160800,4613419060,17450,17450,17450,17450,0
20240717,160700,4613419060,17450,17450,17450,17450,0
20240717,160600,4613419060,17450,17450,17450,17450,0
20240717,160500,4613419060,17450,17450,17450,17450,0
20240717,160400,4613419060,17450,17450,17450,17450,0
20240717,160300,4613419060,17450,17450,17450,17450,0
20240717,160200,4613419060,17450,17450,17450,17450,0
20240717,160100,4613419060,17450,17450,17450,17450,0
20240717,160000,4613419060,17450,17450,17450,17450,0
20240717,155900,4613419060,17450,17450,17450,17450,0
20240717,155800,4613419060,17450,17450,17450,17450,1489
20240717,155700,4613419060,17450,17450,17450,17450,0
20240717,155600,4613419060,17450,17450,17450,17450,0
20240717,155500,4613419060,17450,17450,17450,17450,0
20240717,155400,4613419060,17450,17450,17450,17450,0
20240717,155300,4613419060,17450,17450,17450,17450,0
20240717,155200,4613419060,17450,17450,17450,17450,0
20240717,155100,4613419060,17450,17450,17450,17450,0
20240717,155000,4613419060,17450,17450,17450,17450,0
20240717,154900,4613419060,17450,17450,17450,17450,0
20240717,154800,4613419060,17450,17450,17450,17450,0
20240717,154700,4613419060,17450,17450,17450,17450,0
20240717,154600,4613419060,17450,17450,17450,17450,0
20240717,154500,4613419060,17450,17450,17450,17450,0
20240717,154400,4613419060,17450,17450,17450,17450,0
20240717,154300,4613419060,17450,17450,17450,17450,0
20240717,154200,4613419060,17450,17450,17450,17450,0
20240717,154100,4613419060,17450,17450,17450,17450,0
20240717,154000,4613419060,17450,17450,17450,17450,0
20240717,153900,4613419060,17450,17450,17450,17450,0
20240717,153800,4613419060,17450,17450,17450,17450,0
20240717,153700,4613419060,17450,17450,17450,17450,0
20240717,153600,4613419060,17450,17450,17450,17450,0
20240717,153500,4613419060,17450,17450,17450,17450,0
20240717,153400,4613419060,17450,17450,17450,17450,0
20240717,153300,4613419060,17450,17450,17450,17450,0
20240717,153200,4613419060,17450,17450,17450,17450,0
20240717,153100,4613419060,17450,17450,17450,17450,0
20240717,153000,4613419060,17450,17450,17450,17450,1489
20240717,152900,4587436010,17460,17460,17460,17460,0
20240717,152800,4587436010,17460,17460,17460,17460,0
20240717,152700,4587436010,17460,17460,17460,17460,0
20240717,152600,4587436010,17460,17460,17460,17460,0
20240717,152500,4587436010,17460,17460,17460,17460,0
20240717,152400,4587436010,17460,17460,17460,17460,0
20240717,152300,4587436010,17460,17460,17460,17460,0
20240717,152200,4587436010,17460,17460,17460,17460,0
20240717,152100,4587436010,17460,17460,17460,17460,0
20240717,152000,4587436010,17460,17460,17460,17460,0
20240717,151900,4587436010,17460,17500,17500,17460,616
20240717,151800,4576676910,17500,17500,17500,17490,242
20240717,151700,4572441920,17500,17480,17500,17470,33
20240717,151600,4571864590,17480,17470,17500,17470,26
20240717,151500,4571409950,17500,17490,17500,17470,186
20240717,151400,4568159420,17480,17500,17510,17480,28
20240717,151300,4567669820,17510,17470,17510,17470,79
20240717,151200,4566288770,17510,17510,17510,17510,7
20240717,151100,4566166200,17460,17450,17460,17450,193
20240717,151000,4562796730,17440,17440,17440,17440,32
20240717,150900,4562238650,17460,17430,17460,17430,37
20240717,150800,4561592690,17430,17450,17450,17430,12
20240717,150700,4561383330,17450,17430,17450,17430,39
20240717,150600,4560703480,17410,17440,17450,17410,134
20240717,150500,4558366420,17450,17400,17460,17400,246
20240717,150400,4554083640,17420,17470,17470,17420,414
20240717,150300,4546859010,17520,17490,17520,17490,355
20240717,150200,4540646350,17490,17490,17490,17490,2
20240717,150100,4540611370,17490,17490,17490,17490,40
20240717,150000,4539911770,17490,17490,17490,17490,252
20240717,145900,4535504290,17490,17490,17490,17490,209
20240717,145800,4531848880,17490,17460,17490,17460,511
20240717,145700,4522913190,17460,17460,17460,17460,2
20240717,145600,4522878270,17460,17400,17460,17400,29
20240717,145500,4522373430,17470,17480,17480,17450,8885
20240717,145400,4367157370,17450,17410,17460,17410,601
20240717,145300,4356681740,17420,17410,17420,17410,876
20240717,145200,4341428780,17400,17370,17400,17370,342
20240717,145100,4335482920,17360,17370,17390,17360,356
20240717,145000,4329299360,17370,17370,17370,17370,178
20240717,144900,4326207500,17370,17370,17390,17370,703
20240717,144800,4313996190,17390,17390,17390,17390,80
20240717,144700,4312604990,17400,17400,17400,17400,0
20240717,144600,4312604990,17400,17400,17400,17400,2
20240717,144500,4312570190,17400,17400,17400,17400,11
20240717,144400,4312378790,17400,17400,17400,17400,55
20240717,144300,4311421790,17400,17400,17400,17400,0
20240717,144200,4311421790,17400,17310,17400,17310,93
20240717,144100,4309811690,17360,17360,17360,17360,0
20240717,144000,4309811690,17360,17300,17360,17300,605
20240717,143900,4299336970,17300,17300,17300,17300,3
20240717,143800,4299285070,17270,17300,17300,17270,51
20240717,143700,4298404070,17300,17300,17300,17300,3
20240717,143600,4298352170,17290,17290,17290,17290,10
20240717,143500,4298179270,17290,17290,17290,17290,2
20240717,143400,4298144690,17250,17260,17260,17250,283
20240717,143300,4293260670,17260,17320,17320,17260,702
20240717,143200,4281122410,17330,17360,17360,17330,798
20240717,143100,4267291600,17360,17340,17360,17340,107
20240717,143000,4265435710,17340,17340,17340,17330,11
20240717,142900,4265244990,17330,17330,17340,17330,59
20240717,142800,4264222380,17330,17360,17360,17330,484
20240717,142700,4255830380,17340,17340,17340,17340,219
20240717,142600,4252032920,17340,17380,17380,17340,44
20240717,142500,4251269880,17380,17380,17380,17380,300
20240717,142400,4246055880,17340,17290,17380,17290,3327
20240717,142300,4188489160,17280,17280,17280,17270,1036
20240717,142200,4170589990,17280,17260,17280,17260,64
20240717,142100,4169484670,17270,17210,17270,17210,440
20240717,142000,4161902730,17210,17270,17270,17180,2483
20240717,141900,4119173070,17270,17280,17280,17260,114
20240717,141800,4117204670,17270,17290,17290,17270,189
20240717,141700,4113939070,17290,17340,17340,17290,1122
20240717,141600,4094530780,17340,17340,17340,17340,105
20240717,141500,4092710080,17340,17350,17350,17340,15
20240717,141400,4092449960,17340,17340,17340,17330,27
20240717,141300,4091981790,17350,17350,17350,17350,5
20240717,141200,4091895040,17320,17330,17330,17320,136
20240717,141100,4089539000,17350,17350,17350,17340,40
20240717,141000,4088845140,17350,17350,17350,17330,25
20240717,140900,4088411570,17330,17330,17330,17330,151
20240717,140800,4085794740,17330,17350,17350,17330,104
20240717,140700,4083992360,17330,17370,17370,17320,1249
20240717,140600,4062325220,17380,17380,17380,17360,313
20240717,140500,4056888740,17380,17390,17390,17380,27
20240717,140400,4056419320,17390,17390,17390,17390,6
20240717,140300,4056314980,17400,17400,17400,17400,20
20240717,140200,4055966980,17410,17390,17410,17380,511
20240717,140100,4047083630,17380,17460,17460,17380,1885
20240717,140000,4014267120,17460,17460,17460,17460,0
20240717,135900,4014267120,17460,17460,17460,17460,102
20240717,135800,4012486200,17430,17450,17450,17430,159
20240717,135700,4009713830,17450,17450,17450,17450,8
20240717,135600,4009574230,17420,17440,17440,17420,453
20240717,135500,4001678230,17430,17440,17440,17430,156
20240717,135400,3998959090,17460,17460,17460,17460,20
20240717,135300,3998609890,17460,17470,17470,17430,1285
20240717,135200,3976191000,17480,17470,17480,17470,304
20240717,135100,3970879090,17470,17520,17520,17470,5259
20240717,135000,3878859300,17520,17560,17560,17520,312
20240717,134900,3873391020,17560,17560,17560,17560,13
20240717,134800,3873162740,17560,17530,17560,17530,29
20240717,134700,3872654280,17530,17550,17550,17530,523
20240717,134600,3863485650,17550,17550,17550,17550,3
20240717,134500,3863433000,17550,17550,17550,17550,15
20240717,134400,3863169750,17560,17540,17560,17540,538
20240717,134300,3853728190,17530,17550,17550,17530,114
20240717,134200,3851729710,17540,17550,17550,17520,103
20240717,134100,3849924730,17520,17560,17560,17520,366
20240717,134000,3843507930,17540,17550,17560,17540,147
20240717,133900,3840929160,17570,17550,17570,17550,21
20240717,133800,3840560570,17560,17550,17570,17550,132
20240717,133700,3838243340,17560,17580,17580,17560,54
20240717,133600,3837295040,17590,17600,17600,17550,38
20240717,133500,3836626400,17600,17600,17600,17600,18
20240717,133400,3836309600,17600,17580,17600,17580,402
20240717,133300,3829237780,17530,17580,17580,17530,1097
20240717,133200,3809997620,17580,17580,17580,17580,3
20240717,133100,3809944880,17560,17570,17570,17560,205
20240717,133000,3806344920,17570,17570,17570,17570,3
20240717,132900,3806292210,17570,17570,17570,17570,11
20240717,132800,3806098940,17580,17570,17580,17570,101
20240717,132700,3804324360,17570,17560,17570,17550,31
20240717,132600,3803779890,17570,17570,17570,17570,3
20240717,132500,3803727180,17560,17560,17560,17550,91
20240717,132400,3802129540,17570,17560,17570,17560,21
20240717,132300,3801760610,17560,17580,17580,17560,116
20240717,132200,3799723610,17580,17580,17580,17580,201
20240717,132100,3796190030,17630,17580,17630,17560,267
20240717,132000,3791499280,17580,17620,17630,17580,900
20240717,131900,3775676390,17620,17580,17620,17580,151
20240717,131800,3773018730,17630,17630,17630,17630,0
20240717,131700,3773018730,17630,17630,17630,17630,2
20240717,131600,3772983470,17600,17590,17600,17590,187
20240717,131500,3769693040,17590,17590,17590,17590,4
20240717,131400,3769622680,17580,17590,17590,17580,112
20240717,131300,3767653700,17590,17590,17590,17590,139
20240717,131200,3765208690,17590,17590,17590,17590,3
20240717,131100,3765155920,17590,17610,17610,17590,474
20240717,131000,3756810500,17620,17650,17650,17620,109
20240717,130900,3754889830,17660,17660,17660,17660,16
20240717,130800,3754607270,17650,17650,17650,17650,4
20240717,130700,3754536670,17630,17640,17640,17630,202
20240717,130600,3750975340,17660,17660,17660,17660,15
20240717,130500,3750710440,17660,17660,17660,17660,3
20240717,130400,3750657460,17650,17650,17650,17650,5
20240717,130300,3750569210,17660,17660,17660,17660,2
20240717,130200,3750533890,17660,17660,17660,17660,16
20240717,130100,3750251330,17660,17660,17660,17660,3
20240717,130000,3750198350,17660,17660,17660,17660,0
20240717,125900,3750198350,17660,17660,17660,17660,5
20240717,125800,3750110050,17660,17650,17660,17650,212
20240717,125700,3746366700,17650,17630,17650,17630,139
20240717,125600,3743916090,17660,17660,17660,17660,3
20240717,125500,3743863110,17650,17650,17650,17650,19
20240717,125400,3743527760,17650,17630,17650,17630,80
20240717,125300,3742117080,17630,17630,17640,17630,61
20240717,125200,3741041640,17630,17640,17650,17630,136
20240717,125100,3738643320,17650,17650,17650,17650,69
20240717,125000,3737425470,17640,17630,17640,17630,183
20240717,124900,3734199170,17610,17610,17610,17610,3
20240717,124800,3734146340,17610,17610,17610,17610,1
20240717,124700,3734128730,17640,17640,17640,17640,16
20240717,124600,3733846490,17640,17640,17640,17640,0
20240717,124500,3733846490,17640,17650,17650,17640,24
20240717,124400,3733423120,17650,17650,17650,17580,19
20240717,124300,3733087840,17650,17570,17650,17570,8
20240717,124200,3732947040,17570,17570,17570,17570,0
20240717,124100,3732947040,17570,17600,17600,17570,212
20240717,124000,3729216140,17610,17570,17610,17570,27
20240717,123900,3728741110,17570,17590,17590,17560,722
20240717,123800,3716056560,17600,17620,17620,17600,2735
20240717,123700,3667912210,17640,17630,17640,17620,119
20240717,123600,3665815260,17650,17660,17660,17650,196
20240717,123500,3662354020,17660,17660,17660,17660,119
20240717,123400,3660252480,17660,17660,17660,17660,6
20240717,123300,3660146520,17660,17670,17670,17660,26
20240717,123200,3659687200,17670,17670,17670,17670,70
20240717,123100,3658450300,17670,17670,17670,17670,0
20240717,123000,3658450300,17670,17670,17670,17670,13
20240717,122900,3658220590,17660,17640,17660,17640,223
20240717,122800,3654285640,17630,17620,17630,17620,16
20240717,122700,3654003690,17630,17620,17630,17620,84
20240717,122600,3652523410,17620,17630,17630,17620,27
20240717,122500,3652047510,17630,17630,17630,17610,46
20240717,122400,3651236880,17630,17650,17650,17630,65
20240717,122300,3650089730,17650,17650,17650,17650,3
20240717,122200,3650036780,17650,17650,17650,17650,12
20240717,122100,3649824980,17630,17630,17650,17630,198
20240717,122000,3646334200,17630,17650,17650,17630,198
20240717,121900,3642839540,17650,17600,17670,17600,1467
20240717,121800,3616979880,17600,17590,17600,17590,18
20240717,121700,3616663110,17570,17560,17570,17560,124
20240717,121600,3614484530,17570,17610,17640,17570,3514
20240717,121500,3552639640,17610,17630,17640,17610,946
20240717,121400,3535977380,17630,17630,17630,17630,3
20240717,121300,3535924490,17600,17630,17630,17600,217
20240717,121200,3532105180,17640,17650,17650,17640,4
20240717,121100,3532034590,17620,17660,17660,17620,65
20240717,121000,3530888690,17590,17630,17660,17590,2216
20240717,120900,3491869910,17630,17670,17670,17630,200
20240717,120800,3488342490,17670,17700,17700,17670,1465
20240717,120700,3462444660,17700,17710,17720,17700,2864
20240717,120600,3411749300,17720,17770,17770,17720,2674
20240717,120500,3364325770,17780,17790,17790,17780,5
20240717,120400,3364236850,17790,17800,17800,17790,46
20240717,120300,3363418360,17800,17800,17800,17790,92
20240717,120200,3361781210,17810,17810,17810,17810,81
20240717,120100,3360338600,17810,17840,17840,17800,486
20240717,120000,3351682870,17850,17850,17850,17850,15
20240717,115900,3351415120,17850,17820,17850,17810,131
20240717,115800,3349080660,17850,17850,17850,17850,553
20240717,115700,3339209610,17860,17860,17860,17860,22
20240717,115600,3338816690,17870,17850,17870,17850,87
20240717,115500,3337263700,17850,17850,17850,17850,202
20240717,115400,3333658000,17880,17880,17880,17880,3
20240717,115300,3333604360,17850,17850,17850,17850,7
20240717,115200,3333479410,17880,17850,17880,17810,796
20240717,115100,3319279360,17850,17870,17870,17850,209
20240717,115000,3315548450,17850,17880,17880,17850,204
20240717,114900,3311905230,17880,17880,17880,17880,69
20240717,114800,3310671510,17890,17880,17890,17880,532
20240717,114700,3301159050,17880,17850,17880,17850,57
20240717,114600,3300140420,17880,17880,17880,17880,201
20240717,114500,3296546540,17880,17880,17880,17880,2
20240717,114400,3296510780,17860,17860,17860,17860,205
20240717,114300,3292849480,17890,17860,17890,17860,113
20240717,114200,3290831210,17890,17890,17890,17860,436
20240717,114100,3283031200,17890,17890,17890,17890,50
20240717,114000,3282136700,17890,17850,17900,17850,3195
20240717,113900,3225002410,17860,17850,17860,17850,198
20240717,113800,3221466160,17860,17820,17860,17820,77
20240717,113700,3220093040,17820,17850,17850,17810,280
20240717,113600,3215104030,17860,17860,17860,17860,10
20240717,113500,3214925430,17880,17890,17890,17880,1262
20240717,113400,3192351750,17880,17850,17880,17850,3854
20240717,113300,3123478320,17850,17850,17850,17850,72
20240717,113200,3122193120,17850,17840,17850,17840,115
20240717,113100,3120140670,17850,17830,17850,17830,348
20240717,113000,3113932010,17820,17810,17820,17810,139
20240717,112900,3111455630,17810,17800,17810,17800,68
20240717,112800,3110245110,17800,17810,17820,17800,147
20240717,112700,3107627950,17810,17820,17820,17800,52
20240717,112600,3106701660,17820,17820,17820,17820,31
20240717,112500,3106149240,17820,17790,17820,17790,208
20240717,112400,3102444860,17790,17780,17790,17780,247
20240717,112300,3098052310,17780,17790,17790,17750,279
20240717,112200,3093094520,17790,17790,17800,17780,48
20240717,112100,3092240390,17790,17790,17790,17790,0
20240717,112000,3092240390,17790,17790,17800,17770,300
20240717,111900,3086905810,17800,17810,17810,17800,480
20240717,111800,3078358600,17830,17830,17830,17820,372
20240717,111700,3071729330,17830,17850,17850,17830,18
20240717,111600,3071408150,17830,17840,17840,17830,159
20240717,111500,3068572590,17840,17840,17840,17830,215
20240717,111400,3064737590,17850,17840,17850,17840,262
20240717,111300,3060062910,17840,17830,17840,17830,130
20240717,111200,3057744780,17830,17840,17840,17830,323
20240717,111100,3051985360,17840,17840,17840,17840,178
20240717,111000,3048809840,17840,17820,17840,17820,673
20240717,110900,3036811210,17820,17820,17820,17820,230
20240717,110800,3032712610,17820,17800,17830,17800,129
20240717,110700,3030413460,17810,17840,17840,17810,134
20240717,110600,3028023520,17840,17800,17840,17800,137
20240717,110500,3025581880,17800,17790,17800,17790,589
20240717,110400,3015103540,17790,17790,17790,17790,278
20240717,110300,3010157920,17800,17790,17800,17790,20
20240717,110200,3009801960,17800,17850,17850,17800,1824
20240717,110100,2977333110,17850,17870,17870,17850,861
20240717,110000,2961959380,17870,17850,17890,17820,3586
20240717,105900,2897903730,17850,17830,17850,17830,1000
20240717,105800,2880066110,17830,17810,17830,17800,744
20240717,105700,2866814480,17810,17800,17830,17800,147
20240717,105600,2864196800,17800,17820,17830,17800,107
20240717,105500,2862291300,17830,17840,17840,17830,748
20240717,105400,2848947480,17840,17730,17840,17730,14453
20240717,105300,2591815930,17720,17730,17730,17710,143
20240717,105200,2589282150,17720,17710,17720,17710,2053
20240717,105100,2552910370,17710,17720,17720,17710,325
20240717,105000,2547153140,17700,17700,17700,17690,523
20240717,104900,2537896230,17720,17710,17720,17700,564
20240717,104800,2527909300,17720,17730,17730,17720,321
20240717,104700,2522219090,17730,17710,17730,17710,864
20240717,104600,2506913560,17700,17700,17710,17700,61
20240717,104500,2505833560,17720,17700,17720,17690,133
20240717,104400,2503479700,17700,17690,17720,17690,316
20240717,104300,2497884580,17680,17700,17700,17680,698
20240717,104200,2485532980,17700,17700,17700,17700,2
20240717,104100,2485497580,17700,17650,17700,17630,620
20240717,104000,2474558150,17660,17700,17700,17660,1888
20240717,103900,2441168720,17700,17670,17700,17670,278
20240717,103800,2436251140,17670,17670,17690,17670,213
20240717,103700,2432485980,17660,17660,17670,17660,789
20240717,103600,2418547090,17670,17700,17700,17670,277
20240717,103500,2413647400,17710,17770,17770,17710,561
20240717,103400,2403705780,17780,17760,17780,17730,2732
20240717,103300,2355184530,17780,17780,17790,17770,3049
20240717,103200,2300970140,17780,17720,17780,17720,5566
20240717,103100,2202160760,17730,17720,17730,17720,547
20240717,103000,2192464070,17730,17720,17740,17700,2399
20240717,102900,2149922290,17720,17690,17730,17690,2159
20240717,102800,2111690440,17700,17630,17700,17630,5877
20240717,102700,2007819010,17650,17600,17650,17600,4387
20240717,102600,1930438840,17610,17600,17610,17590,891
20240717,102500,1914757530,17590,17560,17590,17560,2473
20240717,102400,1871287130,17560,17550,17560,17510,718
20240717,102300,1858682630,17500,17500,17500,17500,174
20240717,102200,1855637630,17500,17500,17500,17500,26
20240717,102100,1855182630,17510,17510,17510,17510,2
20240717,102000,1855147610,17510,17510,17510,17510,3
20240717,101900,1855095080,17470,17560,17560,17470,1227
20240717,101800,1833622090,17560,17550,17560,17550,609
20240717,101700,1822933440,17550,17550,17550,17540,567
20240717,101600,1812986070,17530,17530,17540,17530,107
20240717,101500,1811110350,17530,17530,17530,17470,29
20240717,101400,1810602270,17470,17470,17470,17470,0
20240717,101300,1810602270,17470,17500,17550,17470,353
20240717,101200,1804424650,17500,17450,17500,17450,404
20240717,101100,1797356130,17450,17470,17470,17440,543
20240717,101000,1787880800,17470,17470,17470,17460,215
20240717,100900,1784125320,17460,17480,17490,17460,1197
20240717,100800,1763218250,17480,17540,17570,17480,1119
20240717,100700,1743609310,17550,17570,17570,17540,285
20240717,100600,1738607410,17580,17570,17580,17540,404
20240717,100500,1731514670,17560,17580,17580,17560,531
20240717,100400,1722185540,17570,17580,17580,17570,647
20240717,100300,1710811290,17580,17530,17580,17530,1588
20240717,100200,1682936980,17530,17520,17530,17520,268
20240717,100100,1678240970,17520,17530,17540,17520,1133
20240717,100000,1658377390,17530,17540,17540,17530,316
20240717,095900,1652837250,17520,17520,17530,17520,598
20240717,095800,1642358290,17520,17510,17520,17510,304
20240717,095700,1637035210,17500,17480,17500,17480,216
20240717,095600,1633257170,17470,17470,17470,17470,31
20240717,095500,1632715600,17470,17490,17490,17470,61
20240717,095400,1631648870,17460,17470,17470,17460,50
20240717,095300,1630775760,17490,17490,17500,17460,182
20240717,095200,1627596590,17500,17500,17520,17500,150
20240717,095100,1624971330,17520,17500,17520,17500,76
20240717,095000,1623641150,17500,17480,17500,17480,222
20240717,094900,1619756930,17480,17480,17480,17470,100
20240717,094800,1618008960,17480,17480,17480,17440,166
20240717,094700,1615113350,17450,17460,17470,17450,715
20240717,094600,1602629470,17470,17490,17490,17470,508
20240717,094500,1593747390,17490,17500,17500,17490,196
20240717,094400,1590318390,17510,17580,17580,17510,424
20240717,094300,1582879670,17580,17580,17580,17580,1
20240717,094200,1582862090,17500,17480,17500,17480,794
20240717,094100,1568967970,17480,17480,17480,17480,200
20240717,094000,1565471970,17480,17480,17480,17480,2
20240717,093900,1565437010,17460,17440,17460,17440,717
20240717,093800,1552924100,17450,17420,17450,17410,101
20240717,093700,1551165550,17410,17400,17410,17400,510
20240717,093600,1542286500,17400,17400,17400,17400,619
20240717,093500,1531515900,17410,17410,17410,17410,140
20240717,093400,1529078500,17410,17470,17470,17360,2203
20240717,093300,1490653020,17480,17550,17580,17480,3504
20240717,093200,1429341670,17590,17580,17590,17580,115
20240717,093100,1427318970,17590,17580,17590,17580,1387
20240717,093000,1402934910,17560,17540,17590,17540,761
20240717,092900,1389571040,17550,17600,17600,17540,1436
20240717,092800,1364331310,17600,17620,17620,17590,242
20240717,092700,1360071820,17620,17620,17630,17600,1332
20240717,092600,1336594910,17630,17590,17640,17580,1288
20240717,092500,1313896940,17580,17610,17620,17580,172
20240717,092400,1310869960,17610,17620,17620,17560,376
20240717,092300,1304250600,17600,17580,17640,17580,1641
20240717,092200,1275342230,17570,17470,17570,17470,849
20240717,092100,1260466280,17460,17550,17550,17450,1430
20240717,092000,1235498590,17550,17550,17560,17450,4861
20240717,091900,1150421280,17550,17600,17600,17550,328
20240717,091800,1144655770,17600,17660,17660,17600,3080
20240717,091700,1090332870,17640,17660,17670,17640,1947
20240717,091600,1055958460,17660,17590,17670,17580,6294
20240717,091500,945005400,17610,17610,17620,17520,3887
20240717,091400,876701260,17610,17440,17620,17420,18285
20240717,091300,556134680,17440,17350,17440,17320,3158
20240717,091200,501170380,17370,17410,17410,17370,1893
20240717,091100,468250770,17410,17440,17440,17380,1422
20240717,091000,443507090,17420,17340,17440,17300,6455
20240717,090900,331245110,17330,17250,17390,17250,3177
20240717,090800,276271160,17250,17200,17250,17150,2341
20240717,090700,235917860,17220,17170,17230,17150,4011
20240717,090600,166870050,17130,17130,17130,16970,1454
20240717,090500,142016720,17170,17170,17170,17170,50
20240717,090400,141158220,17180,17180,17180,17180,115
20240717,090300,139182520,17190,17230,17230,17180,549
20240717,090200,129739440,17230,17120,17240,17120,2636
20240717,090100,84445140,17110,17090,17110,16970,4329
20240717,090000,10790780,16940,16940,16940,16940,633