KissMeData/207760/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204100,607969004,1823,1823,1823,1823,16356
20240717,204000,607969004,1823,1823,1823,1823,0
20240717,203900,607969004,1823,1823,1823,1823,0
20240717,203800,607969004,1823,1823,1823,1823,0
20240717,203700,607969004,1823,1823,1823,1823,0
20240717,203600,607969004,1823,1823,1823,1823,0
20240717,203500,607969004,1823,1823,1823,1823,0
20240717,203400,607969004,1823,1823,1823,1823,0
20240717,203300,607969004,1823,1823,1823,1823,0
20240717,203200,607969004,1823,1823,1823,1823,0
20240717,203100,607969004,1823,1823,1823,1823,0
20240717,203000,607969004,1823,1823,1823,1823,0
20240717,202900,607969004,1823,1823,1823,1823,0
20240717,202800,607969004,1823,1823,1823,1823,0
20240717,202700,607969004,1823,1823,1823,1823,0
20240717,202600,607969004,1823,1823,1823,1823,0
20240717,202500,607969004,1823,1823,1823,1823,0
20240717,202400,607969004,1823,1823,1823,1823,0
20240717,202300,607969004,1823,1823,1823,1823,0
20240717,202200,607969004,1823,1823,1823,1823,0
20240717,202100,607969004,1823,1823,1823,1823,0
20240717,202000,607969004,1823,1823,1823,1823,0
20240717,201900,607969004,1823,1823,1823,1823,0
20240717,201800,607969004,1823,1823,1823,1823,0
20240717,201700,607969004,1823,1823,1823,1823,0
20240717,201600,607969004,1823,1823,1823,1823,0
20240717,201500,607969004,1823,1823,1823,1823,0
20240717,201400,607969004,1823,1823,1823,1823,0
20240717,201300,607969004,1823,1823,1823,1823,0
20240717,201200,607969004,1823,1823,1823,1823,0
20240717,201100,607969004,1823,1823,1823,1823,16356
20240717,201000,607969004,1823,1823,1823,1823,0
20240717,200900,607969004,1823,1823,1823,1823,0
20240717,200800,607969004,1823,1823,1823,1823,0
20240717,200700,607969004,1823,1823,1823,1823,0
20240717,200600,607969004,1823,1823,1823,1823,0
20240717,200500,607969004,1823,1823,1823,1823,0
20240717,200400,607969004,1823,1823,1823,1823,0
20240717,200300,607969004,1823,1823,1823,1823,0
20240717,200200,607969004,1823,1823,1823,1823,0
20240717,200100,607969004,1823,1823,1823,1823,0
20240717,200000,607969004,1823,1823,1823,1823,0
20240717,195900,607969004,1823,1823,1823,1823,0
20240717,195800,607969004,1823,1823,1823,1823,0
20240717,195700,607969004,1823,1823,1823,1823,0
20240717,195600,607969004,1823,1823,1823,1823,0
20240717,195500,607969004,1823,1823,1823,1823,0
20240717,195400,607969004,1823,1823,1823,1823,0
20240717,195300,607969004,1823,1823,1823,1823,0
20240717,195200,607969004,1823,1823,1823,1823,0
20240717,195100,607969004,1823,1823,1823,1823,0
20240717,195000,607969004,1823,1823,1823,1823,0
20240717,194900,607969004,1823,1823,1823,1823,0
20240717,194800,607969004,1823,1823,1823,1823,0
20240717,194700,607969004,1823,1823,1823,1823,0
20240717,194600,607969004,1823,1823,1823,1823,0
20240717,194500,607969004,1823,1823,1823,1823,0
20240717,194400,607969004,1823,1823,1823,1823,0
20240717,194300,607969004,1823,1823,1823,1823,0
20240717,194200,607969004,1823,1823,1823,1823,0
20240717,194100,607969004,1823,1823,1823,1823,16356
20240717,194000,607969004,1823,1823,1823,1823,0
20240717,193900,607969004,1823,1823,1823,1823,0
20240717,193800,607969004,1823,1823,1823,1823,0
20240717,193700,607969004,1823,1823,1823,1823,0
20240717,193600,607969004,1823,1823,1823,1823,0
20240717,193500,607969004,1823,1823,1823,1823,0
20240717,193400,607969004,1823,1823,1823,1823,0
20240717,193300,607969004,1823,1823,1823,1823,0
20240717,193200,607969004,1823,1823,1823,1823,0
20240717,193100,607969004,1823,1823,1823,1823,0
20240717,193000,607969004,1823,1823,1823,1823,0
20240717,192900,607969004,1823,1823,1823,1823,0
20240717,192800,607969004,1823,1823,1823,1823,0
20240717,192700,607969004,1823,1823,1823,1823,0
20240717,192600,607969004,1823,1823,1823,1823,0
20240717,192500,607969004,1823,1823,1823,1823,0
20240717,192400,607969004,1823,1823,1823,1823,0
20240717,192300,607969004,1823,1823,1823,1823,0
20240717,192200,607969004,1823,1823,1823,1823,0
20240717,192100,607969004,1823,1823,1823,1823,0
20240717,192000,607969004,1823,1823,1823,1823,0
20240717,191900,607969004,1823,1823,1823,1823,0
20240717,191800,607969004,1823,1823,1823,1823,0
20240717,191700,607969004,1823,1823,1823,1823,0
20240717,191600,607969004,1823,1823,1823,1823,0
20240717,191500,607969004,1823,1823,1823,1823,0
20240717,191400,607969004,1823,1823,1823,1823,0
20240717,191300,607969004,1823,1823,1823,1823,0
20240717,191200,607969004,1823,1823,1823,1823,0
20240717,191100,607969004,1823,1823,1823,1823,16356
20240717,191000,607969004,1823,1823,1823,1823,0
20240717,190900,607969004,1823,1823,1823,1823,0
20240717,190800,607969004,1823,1823,1823,1823,0
20240717,190700,607969004,1823,1823,1823,1823,0
20240717,190600,607969004,1823,1823,1823,1823,0
20240717,190500,607969004,1823,1823,1823,1823,0
20240717,190400,607969004,1823,1823,1823,1823,0
20240717,190300,607969004,1823,1823,1823,1823,0
20240717,190200,607969004,1823,1823,1823,1823,0
20240717,190100,607969004,1823,1823,1823,1823,0
20240717,190000,607969004,1823,1823,1823,1823,0
20240717,185900,607969004,1823,1823,1823,1823,0
20240717,185800,607969004,1823,1823,1823,1823,0
20240717,185700,607969004,1823,1823,1823,1823,0
20240717,185600,607969004,1823,1823,1823,1823,0
20240717,185500,607969004,1823,1823,1823,1823,0
20240717,185400,607969004,1823,1823,1823,1823,0
20240717,185300,607969004,1823,1823,1823,1823,0
20240717,185200,607969004,1823,1823,1823,1823,0
20240717,185100,607969004,1823,1823,1823,1823,0
20240717,185000,607969004,1823,1823,1823,1823,0
20240717,184900,607969004,1823,1823,1823,1823,0
20240717,184800,607969004,1823,1823,1823,1823,0
20240717,184700,607969004,1823,1823,1823,1823,0
20240717,184600,607969004,1823,1823,1823,1823,0
20240717,184500,607969004,1823,1823,1823,1823,0
20240717,184400,607969004,1823,1823,1823,1823,0
20240717,184300,607969004,1823,1823,1823,1823,0
20240717,184200,607969004,1823,1823,1823,1823,0
20240717,184100,607969004,1823,1823,1823,1823,16356
20240717,184000,607969004,1823,1823,1823,1823,0
20240717,183900,607969004,1823,1823,1823,1823,0
20240717,183800,607969004,1823,1823,1823,1823,0
20240717,183700,607969004,1823,1823,1823,1823,0
20240717,183600,607969004,1823,1823,1823,1823,0
20240717,183500,607969004,1823,1823,1823,1823,0
20240717,183400,607969004,1823,1823,1823,1823,0
20240717,183300,607969004,1823,1823,1823,1823,0
20240717,183200,607969004,1823,1823,1823,1823,0
20240717,183100,607969004,1823,1823,1823,1823,0
20240717,183000,607969004,1823,1823,1823,1823,0
20240717,182900,607969004,1823,1823,1823,1823,0
20240717,182800,607969004,1823,1823,1823,1823,0
20240717,182700,607969004,1823,1823,1823,1823,0
20240717,182600,607969004,1823,1823,1823,1823,0
20240717,182500,607969004,1823,1823,1823,1823,0
20240717,182400,607969004,1823,1823,1823,1823,0
20240717,182300,607969004,1823,1823,1823,1823,0
20240717,182200,607969004,1823,1823,1823,1823,0
20240717,182100,607969004,1823,1823,1823,1823,0
20240717,182000,607969004,1823,1823,1823,1823,0
20240717,181900,607969004,1823,1823,1823,1823,0
20240717,181800,607969004,1823,1823,1823,1823,0
20240717,181700,607969004,1823,1823,1823,1823,0
20240717,181600,607969004,1823,1823,1823,1823,0
20240717,181500,607969004,1823,1823,1823,1823,0
20240717,181400,607969004,1823,1823,1823,1823,0
20240717,181300,607969004,1823,1823,1823,1823,0
20240717,181200,607969004,1823,1823,1823,1823,0
20240717,181100,607969004,1823,1823,1823,1823,16356
20240717,181000,607969004,1823,1823,1823,1823,0
20240717,180900,607969004,1823,1823,1823,1823,0
20240717,180800,607969004,1823,1823,1823,1823,0
20240717,180700,607969004,1823,1823,1823,1823,0
20240717,180600,607969004,1823,1823,1823,1823,0
20240717,180500,607969004,1823,1823,1823,1823,0
20240717,180400,607969004,1823,1823,1823,1823,0
20240717,180300,607969004,1823,1823,1823,1823,0
20240717,180200,607969004,1823,1823,1823,1823,0
20240717,180100,607969004,1823,1823,1823,1823,0
20240717,180000,607969004,1823,1823,1823,1823,0
20240717,175900,607969004,1823,1823,1823,1823,0
20240717,175800,607969004,1823,1823,1823,1823,0
20240717,175700,607969004,1823,1823,1823,1823,0
20240717,175600,607969004,1823,1823,1823,1823,0
20240717,175500,607969004,1823,1823,1823,1823,0
20240717,175400,607969004,1823,1823,1823,1823,0
20240717,175300,607969004,1823,1823,1823,1823,0
20240717,175200,607969004,1823,1823,1823,1823,0
20240717,175100,607969004,1823,1823,1823,1823,0
20240717,175000,607969004,1823,1823,1823,1823,0
20240717,174900,607969004,1823,1823,1823,1823,0
20240717,174800,607969004,1823,1823,1823,1823,0
20240717,174700,607969004,1823,1823,1823,1823,0
20240717,174600,607969004,1823,1823,1823,1823,0
20240717,174500,607969004,1823,1823,1823,1823,0
20240717,174400,607969004,1823,1823,1823,1823,0
20240717,174300,607969004,1823,1823,1823,1823,0
20240717,174200,607969004,1823,1823,1823,1823,0
20240717,174100,607969004,1823,1823,1823,1823,16356
20240717,174000,607969004,1823,1823,1823,1823,0
20240717,173900,607969004,1823,1823,1823,1823,0
20240717,173800,607969004,1823,1823,1823,1823,0
20240717,173700,607969004,1823,1823,1823,1823,0
20240717,173600,607969004,1823,1823,1823,1823,0
20240717,173500,607969004,1823,1823,1823,1823,0
20240717,173400,607969004,1823,1823,1823,1823,0
20240717,173300,607969004,1823,1823,1823,1823,0
20240717,173200,607969004,1823,1823,1823,1823,0
20240717,173100,607969004,1823,1823,1823,1823,0
20240717,173000,607969004,1823,1823,1823,1823,0
20240717,172900,607969004,1823,1823,1823,1823,0
20240717,172800,607969004,1823,1823,1823,1823,0
20240717,172700,607969004,1823,1823,1823,1823,0
20240717,172600,607969004,1823,1823,1823,1823,0
20240717,172500,607969004,1823,1823,1823,1823,0
20240717,172400,607969004,1823,1823,1823,1823,0
20240717,172300,607969004,1823,1823,1823,1823,0
20240717,172200,607969004,1823,1823,1823,1823,0
20240717,172100,607969004,1823,1823,1823,1823,0
20240717,172000,607969004,1823,1823,1823,1823,0
20240717,171900,607969004,1823,1823,1823,1823,0
20240717,171800,607969004,1823,1823,1823,1823,0
20240717,171700,607969004,1823,1823,1823,1823,0
20240717,171600,607969004,1823,1823,1823,1823,0
20240717,171500,607969004,1823,1823,1823,1823,0
20240717,171400,607969004,1823,1823,1823,1823,0
20240717,171300,607969004,1823,1823,1823,1823,0
20240717,171200,607969004,1823,1823,1823,1823,0
20240717,171100,607969004,1823,1823,1823,1823,16356
20240717,171000,607969004,1823,1823,1823,1823,0
20240717,170900,607969004,1823,1823,1823,1823,0
20240717,170800,607969004,1823,1823,1823,1823,0
20240717,170700,607969004,1823,1823,1823,1823,0
20240717,170600,607969004,1823,1823,1823,1823,0
20240717,170500,607969004,1823,1823,1823,1823,0
20240717,170400,607969004,1823,1823,1823,1823,0
20240717,170300,607969004,1823,1823,1823,1823,0
20240717,170200,607969004,1823,1823,1823,1823,0
20240717,170100,607969004,1823,1823,1823,1823,0
20240717,170000,607969004,1823,1823,1823,1823,0
20240717,165900,607969004,1823,1823,1823,1823,0
20240717,165800,607969004,1823,1823,1823,1823,0
20240717,165700,607969004,1823,1823,1823,1823,0
20240717,165600,607969004,1823,1823,1823,1823,0
20240717,165500,607969004,1823,1823,1823,1823,0
20240717,165400,607969004,1823,1823,1823,1823,0
20240717,165300,607969004,1823,1823,1823,1823,0
20240717,165200,607969004,1823,1823,1823,1823,0
20240717,165100,607969004,1823,1823,1823,1823,0
20240717,165000,607969004,1823,1823,1823,1823,0
20240717,164900,607969004,1823,1823,1823,1823,0
20240717,164800,607969004,1823,1823,1823,1823,0
20240717,164700,607969004,1823,1823,1823,1823,0
20240717,164600,607969004,1823,1823,1823,1823,0
20240717,164500,607969004,1823,1823,1823,1823,0
20240717,164400,607969004,1823,1823,1823,1823,0
20240717,164300,607969004,1823,1823,1823,1823,0
20240717,164200,607969004,1823,1823,1823,1823,0
20240717,164100,607969004,1823,1823,1823,1823,16356
20240717,164000,607969004,1823,1823,1823,1823,0
20240717,163900,607969004,1823,1823,1823,1823,0
20240717,163800,607969004,1823,1823,1823,1823,0
20240717,163700,607969004,1823,1823,1823,1823,0
20240717,163600,607969004,1823,1823,1823,1823,0
20240717,163500,607969004,1823,1823,1823,1823,0
20240717,163400,607969004,1823,1823,1823,1823,0
20240717,163300,607969004,1823,1823,1823,1823,0
20240717,163200,607969004,1823,1823,1823,1823,0
20240717,163100,607969004,1823,1823,1823,1823,0
20240717,163000,607969004,1823,1823,1823,1823,0
20240717,162900,607969004,1823,1823,1823,1823,0
20240717,162800,607969004,1823,1823,1823,1823,0
20240717,162700,607969004,1823,1823,1823,1823,0
20240717,162600,607969004,1823,1823,1823,1823,0
20240717,162500,607969004,1823,1823,1823,1823,0
20240717,162400,607969004,1823,1823,1823,1823,0
20240717,162300,607969004,1823,1823,1823,1823,0
20240717,162200,607969004,1823,1823,1823,1823,0
20240717,162100,607969004,1823,1823,1823,1823,0
20240717,162000,607969004,1823,1823,1823,1823,0
20240717,161900,607969004,1823,1823,1823,1823,0
20240717,161800,607969004,1823,1823,1823,1823,0
20240717,161700,607969004,1823,1823,1823,1823,0
20240717,161600,607969004,1823,1823,1823,1823,0
20240717,161500,607969004,1823,1823,1823,1823,0
20240717,161400,607969004,1823,1823,1823,1823,0
20240717,161300,607969004,1823,1823,1823,1823,0
20240717,161200,607969004,1823,1823,1823,1823,0
20240717,161100,607969004,1823,1823,1823,1823,16356
20240717,161000,607969004,1823,1823,1823,1823,0
20240717,160900,607969004,1823,1823,1823,1823,0
20240717,160800,607969004,1823,1823,1823,1823,0
20240717,160700,607969004,1823,1823,1823,1823,0
20240717,160600,607969004,1823,1823,1823,1823,0
20240717,160500,607969004,1823,1823,1823,1823,0
20240717,160400,607969004,1823,1823,1823,1823,0
20240717,160300,607969004,1823,1823,1823,1823,0
20240717,160200,607969004,1823,1823,1823,1823,0
20240717,160100,607969004,1823,1823,1823,1823,0
20240717,160000,607969004,1823,1823,1823,1823,0
20240717,155900,607969004,1823,1823,1823,1823,0
20240717,155800,607969004,1823,1823,1823,1823,0
20240717,155700,607969004,1823,1823,1823,1823,0
20240717,155600,607969004,1823,1823,1823,1823,0
20240717,155500,607969004,1823,1823,1823,1823,0
20240717,155400,607969004,1823,1823,1823,1823,0
20240717,155300,607969004,1823,1823,1823,1823,0
20240717,155200,607969004,1823,1823,1823,1823,0
20240717,155100,607969004,1823,1823,1823,1823,0
20240717,155000,607969004,1823,1823,1823,1823,0
20240717,154900,607969004,1823,1823,1823,1823,0
20240717,154800,607969004,1823,1823,1823,1823,0
20240717,154700,607969004,1823,1823,1823,1823,0
20240717,154600,607969004,1823,1823,1823,1823,0
20240717,154500,607969004,1823,1823,1823,1823,0
20240717,154400,607969004,1823,1823,1823,1823,0
20240717,154300,607969004,1823,1823,1823,1823,0
20240717,154200,607969004,1823,1823,1823,1823,0
20240717,154100,607969004,1823,1823,1823,1823,16356
20240717,154000,607969004,1823,1823,1823,1823,0
20240717,153900,607969004,1823,1823,1823,1823,0
20240717,153800,607969004,1823,1823,1823,1823,0
20240717,153700,607969004,1823,1823,1823,1823,0
20240717,153600,607969004,1823,1823,1823,1823,0
20240717,153500,607969004,1823,1823,1823,1823,0
20240717,153400,607969004,1823,1823,1823,1823,0
20240717,153300,607969004,1823,1823,1823,1823,0
20240717,153200,607969004,1823,1823,1823,1823,0
20240717,153100,607969004,1823,1823,1823,1823,0
20240717,153000,607969004,1823,1823,1823,1823,16356
20240717,152900,578152016,1825,1825,1825,1825,0
20240717,152800,578152016,1825,1825,1825,1825,0
20240717,152700,578152016,1825,1825,1825,1825,0
20240717,152600,578152016,1825,1825,1825,1825,0
20240717,152500,578152016,1825,1825,1825,1825,0
20240717,152400,578152016,1825,1825,1825,1825,0
20240717,152300,578152016,1825,1825,1825,1825,0
20240717,152200,578152016,1825,1825,1825,1825,0
20240717,152100,578152016,1825,1825,1825,1825,0
20240717,152000,578152016,1825,1825,1825,1825,0
20240717,151900,578152016,1825,1824,1825,1824,1424
20240717,151800,575553975,1824,1825,1825,1823,3811
20240717,151700,568602791,1825,1825,1826,1825,2032
20240717,151600,564894390,1826,1826,1826,1826,510
20240717,151500,563963130,1826,1825,1826,1825,467
20240717,151400,563110488,1825,1825,1826,1825,978
20240717,151300,561325588,1825,1825,1826,1825,347
20240717,151200,560692308,1825,1825,1825,1825,1550
20240717,151100,557863558,1825,1826,1826,1825,1331
20240717,151000,555433318,1826,1825,1826,1825,14
20240717,150900,555407766,1825,1825,1825,1825,1000
20240717,150800,553582766,1826,1826,1826,1826,2107
20240717,150700,549735384,1826,1826,1826,1826,6
20240717,150600,549724428,1826,1827,1827,1826,4255
20240717,150500,541954046,1827,1827,1827,1827,0
20240717,150400,541954046,1827,1827,1827,1827,0
20240717,150300,541954046,1827,1829,1830,1827,5877
20240717,150200,531213168,1828,1828,1828,1828,300
20240717,150100,530664768,1831,1831,1831,1831,291
20240717,150000,530131947,1828,1828,1828,1828,26
20240717,145900,530084419,1828,1830,1830,1828,5000
20240717,145800,520941526,1830,1830,1830,1830,251
20240717,145700,520482196,1830,1830,1830,1830,52
20240717,145600,520387036,1830,1829,1830,1829,300
20240717,145500,519838296,1829,1829,1829,1829,870
20240717,145400,518247066,1831,1830,1831,1829,634
20240717,145300,517086898,1830,1829,1830,1829,2259
20240717,145200,512953747,1826,1826,1826,1826,1365
20240717,145100,510461257,1826,1827,1827,1826,1061
20240717,145000,508523261,1827,1830,1830,1827,251
20240717,144900,508064681,1830,1830,1830,1827,4166
20240717,144800,500453353,1827,1827,1827,1827,145
20240717,144700,500188438,1827,1827,1827,1827,2000
20240717,144600,496534438,1830,1828,1830,1827,1050
20240717,144500,494615582,1828,1829,1829,1828,4179
20240717,144400,486976357,1830,1831,1831,1830,3265
20240717,144300,480998143,1832,1831,1832,1828,7241
20240717,144200,467753527,1830,1831,1831,1830,876
20240717,144100,466149592,1831,1831,1831,1831,125
20240717,144000,465920717,1831,1831,1831,1831,5
20240717,143900,465911562,1831,1831,1831,1831,60
20240717,143800,465801702,1829,1829,1829,1829,578
20240717,143700,464744540,1829,1829,1829,1829,1636
20240717,143600,461752296,1829,1829,1829,1829,5
20240717,143500,461743151,1829,1831,1831,1829,392
20240717,143400,461025489,1829,1830,1830,1829,2000
20240717,143300,457367308,1830,1830,1830,1830,1931
20240717,143200,453833578,1830,1829,1830,1829,102
20240717,143100,453647006,1830,1830,1830,1830,1
20240717,143000,453645176,1828,1829,1829,1828,500
20240717,142900,452730922,1830,1830,1830,1830,1
20240717,142800,452729092,1829,1829,1829,1829,689
20240717,142700,451468911,1829,1829,1829,1829,358
20240717,142600,450814129,1829,1829,1829,1829,531
20240717,142500,449842930,1830,1830,1830,1830,425
20240717,142400,449065180,1828,1828,1828,1828,2
20240717,142300,449061524,1828,1828,1828,1828,0
20240717,142200,449061524,1828,1830,1830,1828,469
20240717,142100,448203256,1830,1830,1830,1830,0
20240717,142000,448203256,1830,1830,1830,1830,504
20240717,141900,447280936,1830,1830,1830,1830,593
20240717,141800,446195746,1828,1828,1828,1828,0
20240717,141700,446195746,1828,1828,1828,1828,889
20240717,141600,444570654,1827,1828,1828,1827,2562
20240717,141500,439888422,1827,1827,1827,1827,0
20240717,141400,439888422,1827,1827,1827,1827,0
20240717,141300,439888422,1827,1827,1827,1827,0
20240717,141200,439888422,1827,1830,1830,1827,15039
20240717,141100,412382277,1831,1831,1831,1831,470
20240717,141000,411521707,1832,1832,1832,1832,0
20240717,140900,411521707,1832,1832,1832,1832,0
20240717,140800,411521707,1832,1832,1832,1832,7
20240717,140700,411508883,1833,1833,1833,1833,0
20240717,140600,411508883,1833,1833,1833,1833,0
20240717,140500,411508883,1833,1833,1833,1833,0
20240717,140400,411508883,1833,1832,1833,1831,1001
20240717,140300,409676000,1831,1831,1831,1831,0
20240717,140200,409676000,1831,1831,1831,1831,0
20240717,140100,409676000,1831,1831,1831,1831,346
20240717,140000,409042474,1831,1831,1831,1831,2813
20240717,135900,403891871,1831,1831,1831,1831,881
20240717,135800,402278760,1831,1831,1831,1831,0
20240717,135700,402278760,1831,1833,1833,1831,97
20240717,135600,402101127,1831,1831,1831,1831,601
20240717,135500,401000696,1833,1833,1833,1833,1
20240717,135400,400998863,1831,1831,1831,1831,240
20240717,135300,400559423,1830,1830,1830,1830,0
20240717,135200,400559423,1830,1831,1831,1830,1080
20240717,135100,398583003,1831,1832,1832,1831,1270
20240717,135000,396257616,1831,1831,1831,1831,400
20240717,134900,395525216,1831,1833,1834,1831,8870
20240717,134800,379278125,1834,1834,1834,1834,100
20240717,134700,379094725,1834,1835,1835,1834,840
20240717,134600,377554145,1835,1835,1835,1835,0
20240717,134500,377554145,1835,1835,1835,1835,0
20240717,134400,377554145,1835,1835,1835,1835,1
20240717,134300,377552310,1835,1834,1835,1834,1723
20240717,134200,374392325,1835,1835,1835,1835,0
20240717,134100,374392325,1835,1835,1835,1835,463
20240717,134000,373542720,1835,1835,1835,1835,1
20240717,133900,373540885,1835,1835,1835,1835,1
20240717,133800,373539050,1834,1835,1835,1834,87
20240717,133700,373379485,1835,1835,1835,1835,944
20240717,133600,371647245,1835,1835,1835,1835,0
20240717,133500,371647245,1835,1835,1835,1835,513
20240717,133400,370705890,1835,1835,1835,1835,100
20240717,133300,370522390,1836,1836,1836,1836,0
20240717,133200,370522390,1836,1836,1836,1836,0
20240717,133100,370522390,1836,1836,1836,1836,0
20240717,133000,370522390,1836,1836,1836,1836,122
20240717,132900,370298398,1835,1835,1835,1835,40
20240717,132800,370224998,1835,1835,1835,1835,0
20240717,132700,370224998,1835,1835,1835,1834,372
20240717,132600,369542538,1835,1835,1835,1835,594
20240717,132500,368452548,1835,1835,1835,1835,0
20240717,132400,368452548,1835,1835,1835,1835,100
20240717,132300,368269048,1835,1835,1835,1835,1000
20240717,132200,366434048,1835,1836,1836,1835,122
20240717,132100,366210066,1836,1836,1836,1836,0
20240717,132000,366210066,1836,1836,1836,1836,0
20240717,131900,366210066,1836,1836,1836,1836,120
20240717,131800,365989746,1835,1835,1835,1835,0
20240717,131700,365989746,1835,1835,1835,1835,0
20240717,131600,365989746,1835,1835,1835,1835,0
20240717,131500,365989746,1835,1835,1835,1835,0
20240717,131400,365989746,1835,1835,1836,1835,242
20240717,131300,365545672,1835,1835,1835,1835,0
20240717,131200,365545672,1835,1835,1835,1835,0
20240717,131100,365545672,1835,1835,1835,1835,538
20240717,131000,364558442,1836,1835,1836,1831,1307
20240717,130900,362162342,1836,1836,1836,1836,1442
20240717,130800,359514830,1836,1838,1838,1836,1220
20240717,130700,357274126,1837,1837,1837,1837,471
20240717,130600,356408899,1838,1839,1839,1838,31
20240717,130500,356351920,1838,1838,1838,1838,6
20240717,130400,356340892,1839,1839,1839,1839,0
20240717,130300,356340892,1839,1839,1839,1839,0
20240717,130200,356340892,1839,1839,1839,1839,14
20240717,130100,356315146,1840,1840,1840,1840,0
20240717,130000,356315146,1840,1840,1840,1840,380
20240717,125900,355615946,1840,1840,1840,1840,0
20240717,125800,355615946,1840,1840,1840,1840,358
20240717,125700,354957226,1838,1838,1838,1838,0
20240717,125600,354957226,1838,1838,1838,1838,0
20240717,125500,354957226,1838,1838,1838,1838,688
20240717,125400,353692682,1838,1838,1838,1838,0
20240717,125300,353692682,1838,1838,1838,1838,2
20240717,125200,353689006,1836,1836,1836,1836,0
20240717,125100,353689006,1836,1836,1836,1836,0
20240717,125000,353689006,1836,1841,1841,1836,10853
20240717,124900,333741906,1841,1841,1841,1841,42
20240717,124800,333664584,1841,1840,1841,1840,1018
20240717,124700,331790659,1840,1840,1840,1840,372
20240717,124600,331106179,1841,1841,1841,1841,404
20240717,124500,330362415,1840,1840,1840,1840,0
20240717,124400,330362415,1840,1840,1840,1840,1000
20240717,124300,328522415,1840,1840,1840,1840,999
20240717,124200,326684255,1841,1841,1841,1841,0
20240717,124100,326684255,1841,1841,1841,1841,1
20240717,124000,326682414,1840,1840,1840,1840,301
20240717,123900,326128574,1840,1840,1840,1840,0
20240717,123800,326128574,1840,1840,1840,1840,0
20240717,123700,326128574,1840,1840,1840,1840,650
20240717,123600,324932574,1840,1840,1840,1840,200
20240717,123500,324564574,1840,1840,1840,1840,57
20240717,123400,324459694,1840,1840,1840,1840,0
20240717,123300,324459694,1840,1840,1840,1840,2
20240717,123200,324456014,1840,1840,1840,1840,400
20240717,123100,323720014,1841,1841,1841,1841,20
20240717,123000,323683194,1842,1842,1842,1842,0
20240717,122900,323683194,1842,1842,1842,1842,50
20240717,122800,323591094,1842,1842,1842,1842,69
20240717,122700,323463996,1840,1840,1840,1840,1
20240717,122600,323462156,1843,1843,1843,1843,0
20240717,122500,323462156,1843,1843,1843,1843,50
20240717,122400,323370006,1843,1843,1843,1843,0
20240717,122300,323370006,1843,1840,1843,1840,1598
20240717,122200,320428792,1843,1843,1843,1843,149
20240717,122100,320154185,1843,1843,1843,1843,51
20240717,122000,320060192,1844,1844,1844,1844,0
20240717,121900,320060192,1844,1844,1844,1844,2168
20240717,121800,316062400,1844,1844,1844,1844,364
20240717,121700,315391184,1844,1844,1844,1844,110
20240717,121600,315188344,1844,1843,1844,1843,20
20240717,121500,315151470,1844,1844,1844,1844,0
20240717,121400,315151470,1844,1844,1844,1844,684
20240717,121300,313890174,1844,1844,1844,1844,11
20240717,121200,313869890,1844,1839,1844,1839,209
20240717,121100,313485014,1844,1844,1844,1844,421
20240717,121000,312708690,1842,1843,1843,1842,657
20240717,120900,311498217,1843,1843,1843,1839,699
20240717,120800,310211086,1843,1842,1843,1839,3054
20240717,120700,304593367,1842,1842,1842,1842,1
20240717,120600,304591525,1842,1842,1842,1842,160
20240717,120500,304296805,1842,1842,1842,1842,298
20240717,120400,303747889,1842,1842,1842,1842,1000
20240717,120300,301905889,1842,1842,1842,1842,0
20240717,120200,301905889,1842,1840,1842,1840,14421
20240717,120100,275357472,1840,1835,1840,1835,8860
20240717,120000,259077882,1836,1836,1836,1836,1885
20240717,115900,255617022,1833,1833,1833,1833,3000
20240717,115800,250118022,1833,1833,1833,1833,22
20240717,115700,250077696,1833,1833,1833,1832,8
20240717,115600,250063038,1832,1832,1832,1832,3
20240717,115500,250057542,1832,1832,1832,1832,571
20240717,115400,249011470,1833,1833,1833,1833,0
20240717,115300,249011470,1833,1835,1835,1833,546
20240717,115200,248010477,1837,1837,1837,1837,0
20240717,115100,248010477,1837,1837,1837,1837,0
20240717,115000,248010477,1837,1837,1837,1837,130
20240717,114900,247771667,1837,1837,1837,1837,88
20240717,114800,247610011,1837,1837,1837,1837,1
20240717,114700,247608174,1834,1834,1834,1834,0
20240717,114600,247608174,1834,1834,1834,1834,128
20240717,114500,247373422,1834,1834,1834,1834,1
20240717,114400,247371588,1834,1834,1834,1834,19
20240717,114300,247336742,1834,1834,1834,1834,0
20240717,114200,247336742,1834,1834,1834,1834,1283
20240717,114100,244983720,1834,1834,1834,1834,1
20240717,114000,244981886,1834,1834,1834,1834,0
20240717,113900,244981886,1834,1834,1834,1834,20
20240717,113800,244945206,1838,1838,1838,1838,379
20240717,113700,244248604,1839,1839,1839,1839,0
20240717,113600,244248604,1839,1839,1839,1839,0
20240717,113500,244248604,1839,1839,1839,1839,100
20240717,113400,244064704,1839,1839,1839,1839,320
20240717,113300,243476224,1839,1839,1839,1839,3
20240717,113200,243470707,1839,1839,1839,1839,210
20240717,113100,243084517,1839,1839,1839,1839,0
20240717,113000,243084517,1839,1839,1839,1839,0
20240717,112900,243084517,1839,1839,1839,1839,0
20240717,112800,243084517,1839,1839,1839,1839,0
20240717,112700,243084517,1839,1839,1839,1839,100
20240717,112600,242900617,1839,1839,1839,1839,68
20240717,112500,242775565,1832,1834,1834,1832,1000
20240717,112400,240943543,1832,1832,1832,1832,0
20240717,112300,240943543,1832,1835,1835,1832,222
20240717,112200,240536689,1840,1840,1840,1840,0
20240717,112100,240536689,1840,1840,1840,1840,0
20240717,112000,240536689,1840,1840,1840,1840,100
20240717,111900,240352689,1841,1841,1841,1841,3
20240717,111800,240347166,1841,1841,1841,1841,1
20240717,111700,240345325,1841,1841,1841,1841,0
20240717,111600,240345325,1841,1841,1841,1841,0
20240717,111500,240345325,1841,1841,1841,1841,0
20240717,111400,240345325,1841,1841,1841,1841,100
20240717,111300,240161225,1840,1832,1840,1832,315
20240717,111200,239581745,1832,1839,1839,1832,500
20240717,111100,238663645,1839,1839,1839,1839,0
20240717,111000,238663645,1839,1839,1839,1839,0
20240717,110900,238663645,1839,1839,1839,1832,136
20240717,110800,238414283,1839,1839,1839,1839,0
20240717,110700,238414283,1839,1839,1839,1839,0
20240717,110600,238414283,1839,1839,1839,1839,3094
20240717,110500,232724417,1839,1830,1839,1830,155
20240717,110400,232440497,1830,1830,1830,1830,0
20240717,110300,232440497,1830,1830,1830,1830,0
20240717,110200,232440497,1830,1830,1830,1830,0
20240717,110100,232440497,1830,1830,1830,1830,0
20240717,110000,232440497,1830,1830,1830,1830,200
20240717,105900,232074497,1830,1830,1830,1830,5
20240717,105800,232065347,1839,1839,1839,1839,0
20240717,105700,232065347,1839,1840,1840,1839,34
20240717,105600,232002811,1839,1839,1839,1839,306
20240717,105500,231440077,1829,1829,1829,1829,71
20240717,105400,231310218,1836,1836,1836,1836,0
20240717,105300,231310218,1836,1832,1836,1830,2030
20240717,105200,227595116,1835,1832,1835,1832,2159
20240717,105100,223638291,1828,1828,1828,1828,0
20240717,105000,223638291,1828,1828,1828,1828,245
20240717,104900,223190431,1829,1829,1829,1829,1152
20240717,104800,221083423,1829,1829,1829,1829,0
20240717,104700,221083423,1829,1831,1831,1829,766
20240717,104600,219681842,1832,1832,1832,1832,200
20240717,104500,219315442,1833,1833,1833,1833,0
20240717,104400,219315442,1833,1833,1833,1833,0
20240717,104300,219315442,1833,1833,1833,1833,1
20240717,104200,219313609,1829,1829,1829,1829,1
20240717,104100,219311780,1829,1829,1829,1829,165
20240717,104000,219009995,1833,1833,1833,1833,222
20240717,103900,218603069,1829,1829,1829,1829,7000
20240717,103800,205800069,1829,1829,1829,1826,2211
20240717,103700,201761020,1829,1830,1830,1829,215
20240717,103600,201367661,1830,1833,1833,1830,739
20240717,103500,200015099,1833,1833,1833,1833,10
20240717,103400,199996769,1833,1831,1833,1830,336
20240717,103300,199381686,1830,1833,1833,1830,1169
20240717,103200,197241194,1833,1834,1834,1833,444
20240717,103100,196427337,1834,1834,1834,1833,70
20240717,103000,196298962,1834,1834,1834,1833,1582
20240717,102900,193397830,1834,1835,1835,1834,88
20240717,102800,193236388,1831,1831,1831,1831,667
20240717,102700,192015111,1831,1831,1832,1831,214
20240717,102600,191623252,1830,1829,1830,1829,349
20240717,102500,190984607,1830,1831,1831,1830,3891
20240717,102400,183863676,1831,1832,1832,1831,1965
20240717,102300,180265004,1833,1834,1834,1833,2104
20240717,102200,176407393,1834,1834,1834,1834,125
20240717,102100,176178143,1834,1834,1834,1834,0
20240717,102000,176178143,1834,1834,1834,1834,148
20240717,101900,175906711,1833,1833,1833,1833,0
20240717,101800,175906711,1833,1833,1833,1833,0
20240717,101700,175906711,1833,1833,1833,1833,0
20240717,101600,175906711,1833,1833,1833,1833,108
20240717,101500,175708747,1833,1833,1833,1833,0
20240717,101400,175708747,1833,1833,1833,1833,0
20240717,101300,175708747,1833,1833,1833,1833,2100
20240717,101200,171859447,1833,1833,1833,1833,130
20240717,101100,171621157,1833,1836,1836,1833,2555
20240717,101000,166936009,1836,1835,1836,1835,3007
20240717,100900,161418136,1836,1840,1840,1836,1147
20240717,100800,159312136,1840,1838,1840,1836,4276
20240717,100700,151458509,1838,1838,1838,1838,1612
20240717,100600,148495653,1839,1840,1840,1839,272
20240717,100500,147995388,1840,1840,1840,1840,930
20240717,100400,146284188,1840,1840,1840,1840,0
20240717,100300,146284188,1840,1844,1844,1840,190
20240717,100200,145934584,1844,1840,1844,1840,28
20240717,100100,145883004,1844,1844,1844,1844,0
20240717,100000,145883004,1844,1845,1845,1844,365
20240717,095900,145209744,1845,1844,1845,1844,382
20240717,095800,144505333,1844,1844,1844,1844,3
20240717,095700,144499801,1844,1844,1844,1844,2
20240717,095600,144496113,1844,1844,1844,1844,1
20240717,095500,144494269,1837,1837,1837,1837,0
20240717,095400,144494269,1837,1837,1837,1837,1
20240717,095300,144492432,1837,1839,1839,1837,53
20240717,095200,144395038,1837,1837,1837,1837,5
20240717,095100,144385853,1835,1835,1835,1835,552
20240717,095000,143372933,1835,1836,1836,1835,2902
20240717,094900,138046673,1836,1840,1840,1836,2000
20240717,094800,134372626,1845,1845,1845,1837,1117
20240717,094700,132319769,1846,1846,1846,1846,53
20240717,094600,132221931,1846,1837,1846,1837,4300
20240717,094500,124286831,1836,1847,1847,1836,1359
20240717,094400,121790474,1837,1837,1837,1837,46
20240717,094300,121705972,1838,1840,1840,1838,2948
20240717,094200,116283474,1840,1840,1840,1840,0
20240717,094100,116283474,1840,1840,1840,1840,0
20240717,094000,116283474,1840,1840,1840,1840,1
20240717,093900,116281634,1840,1845,1850,1840,1062
20240717,093800,114325395,1851,1843,1851,1843,10
20240717,093700,114306893,1852,1852,1852,1852,600
20240717,093600,113195693,1853,1853,1853,1843,16084
20240717,093500,83516793,1853,1851,1853,1851,54
20240717,093400,83416773,1854,1852,1854,1851,441
20240717,093300,82599237,1854,1856,1856,1853,156
20240717,093200,82310101,1853,1853,1853,1853,200
20240717,093100,81939501,1853,1856,1857,1853,253
20240717,093000,81470663,1857,1855,1857,1853,742
20240717,092900,80094645,1856,1855,1856,1855,99
20240717,092800,79910997,1854,1854,1854,1854,20
20240717,092700,79873917,1853,1853,1853,1853,0
20240717,092600,79873917,1853,1857,1857,1853,1893
20240717,092500,76360095,1856,1856,1856,1856,674
20240717,092400,75109151,1857,1857,1857,1857,60
20240717,092300,74997731,1854,1854,1857,1854,1110
20240717,092200,72939763,1854,1857,1857,1854,15
20240717,092100,72911911,1857,1853,1857,1853,2222
20240717,092000,68789638,1853,1852,1853,1852,4737
20240717,091900,60012058,1850,1849,1850,1849,552
20240717,091800,58991372,1849,1845,1849,1845,2694
20240717,091700,54020246,1847,1848,1848,1847,4104
20240717,091600,46436060,1849,1849,1849,1848,1132
20240717,091500,44343992,1849,1848,1849,1848,260
20240717,091400,43863509,1850,1849,1850,1848,348
20240717,091300,43220393,1848,1849,1849,1848,878
20240717,091200,41596972,1849,1849,1849,1848,101
20240717,091100,41410224,1849,1852,1852,1849,160
20240717,091000,41114264,1848,1853,1853,1848,5378
20240717,090900,31171551,1853,1850,1853,1850,468
20240717,090800,30305391,1853,1853,1853,1853,152
20240717,090700,30023735,1849,1853,1853,1848,860
20240717,090600,28434413,1853,1855,1855,1852,157
20240717,090500,28143415,1855,1854,1855,1854,1451
20240717,090400,25451982,1854,1855,1855,1854,31
20240717,090300,25394505,1856,1856,1856,1856,410
20240717,090200,24633545,1856,1848,1856,1847,10524
20240717,090100,5183823,1848,1848,1848,1848,10
20240717,090000,5165343,1849,1839,1849,1839,2515