KissMeData/272110/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,210200,1532019810,18700,18700,18700,18700,1329
20240717,210100,1532019810,18700,18700,18700,18700,0
20240717,210000,1532019810,18700,18700,18700,18700,0
20240717,205900,1532019810,18700,18700,18700,18700,0
20240717,205800,1532019810,18700,18700,18700,18700,0
20240717,205700,1532019810,18700,18700,18700,18700,0
20240717,205600,1532019810,18700,18700,18700,18700,0
20240717,205500,1532019810,18700,18700,18700,18700,0
20240717,205400,1532019810,18700,18700,18700,18700,0
20240717,205300,1532019810,18700,18700,18700,18700,0
20240717,205200,1532019810,18700,18700,18700,18700,0
20240717,205100,1532019810,18700,18700,18700,18700,0
20240717,205000,1532019810,18700,18700,18700,18700,0
20240717,204900,1532019810,18700,18700,18700,18700,0
20240717,204800,1532019810,18700,18700,18700,18700,0
20240717,204700,1532019810,18700,18700,18700,18700,0
20240717,204600,1532019810,18700,18700,18700,18700,0
20240717,204500,1532019810,18700,18700,18700,18700,0
20240717,204400,1532019810,18700,18700,18700,18700,0
20240717,204300,1532019810,18700,18700,18700,18700,0
20240717,204200,1532019810,18700,18700,18700,18700,0
20240717,204100,1532019810,18700,18700,18700,18700,0
20240717,204000,1532019810,18700,18700,18700,18700,0
20240717,203900,1532019810,18700,18700,18700,18700,0
20240717,203800,1532019810,18700,18700,18700,18700,0
20240717,203700,1532019810,18700,18700,18700,18700,0
20240717,203600,1532019810,18700,18700,18700,18700,0
20240717,203500,1532019810,18700,18700,18700,18700,0
20240717,203400,1532019810,18700,18700,18700,18700,0
20240717,203300,1532019810,18700,18700,18700,18700,0
20240717,203200,1532019810,18700,18700,18700,18700,1329
20240717,203100,1532019810,18700,18700,18700,18700,0
20240717,203000,1532019810,18700,18700,18700,18700,0
20240717,202900,1532019810,18700,18700,18700,18700,0
20240717,202800,1532019810,18700,18700,18700,18700,0
20240717,202700,1532019810,18700,18700,18700,18700,0
20240717,202600,1532019810,18700,18700,18700,18700,0
20240717,202500,1532019810,18700,18700,18700,18700,0
20240717,202400,1532019810,18700,18700,18700,18700,0
20240717,202300,1532019810,18700,18700,18700,18700,0
20240717,202200,1532019810,18700,18700,18700,18700,0
20240717,202100,1532019810,18700,18700,18700,18700,0
20240717,202000,1532019810,18700,18700,18700,18700,0
20240717,201900,1532019810,18700,18700,18700,18700,0
20240717,201800,1532019810,18700,18700,18700,18700,0
20240717,201700,1532019810,18700,18700,18700,18700,0
20240717,201600,1532019810,18700,18700,18700,18700,0
20240717,201500,1532019810,18700,18700,18700,18700,0
20240717,201400,1532019810,18700,18700,18700,18700,0
20240717,201300,1532019810,18700,18700,18700,18700,0
20240717,201200,1532019810,18700,18700,18700,18700,0
20240717,201100,1532019810,18700,18700,18700,18700,0
20240717,201000,1532019810,18700,18700,18700,18700,0
20240717,200900,1532019810,18700,18700,18700,18700,0
20240717,200800,1532019810,18700,18700,18700,18700,0
20240717,200700,1532019810,18700,18700,18700,18700,0
20240717,200600,1532019810,18700,18700,18700,18700,0
20240717,200500,1532019810,18700,18700,18700,18700,0
20240717,200400,1532019810,18700,18700,18700,18700,0
20240717,200300,1532019810,18700,18700,18700,18700,0
20240717,200200,1532019810,18700,18700,18700,18700,1329
20240717,200100,1532019810,18700,18700,18700,18700,0
20240717,200000,1532019810,18700,18700,18700,18700,0
20240717,195900,1532019810,18700,18700,18700,18700,0
20240717,195800,1532019810,18700,18700,18700,18700,0
20240717,195700,1532019810,18700,18700,18700,18700,0
20240717,195600,1532019810,18700,18700,18700,18700,0
20240717,195500,1532019810,18700,18700,18700,18700,0
20240717,195400,1532019810,18700,18700,18700,18700,0
20240717,195300,1532019810,18700,18700,18700,18700,0
20240717,195200,1532019810,18700,18700,18700,18700,0
20240717,195100,1532019810,18700,18700,18700,18700,0
20240717,195000,1532019810,18700,18700,18700,18700,0
20240717,194900,1532019810,18700,18700,18700,18700,0
20240717,194800,1532019810,18700,18700,18700,18700,0
20240717,194700,1532019810,18700,18700,18700,18700,0
20240717,194600,1532019810,18700,18700,18700,18700,0
20240717,194500,1532019810,18700,18700,18700,18700,0
20240717,194400,1532019810,18700,18700,18700,18700,0
20240717,194300,1532019810,18700,18700,18700,18700,0
20240717,194200,1532019810,18700,18700,18700,18700,0
20240717,194100,1532019810,18700,18700,18700,18700,0
20240717,194000,1532019810,18700,18700,18700,18700,0
20240717,193900,1532019810,18700,18700,18700,18700,0
20240717,193800,1532019810,18700,18700,18700,18700,0
20240717,193700,1532019810,18700,18700,18700,18700,0
20240717,193600,1532019810,18700,18700,18700,18700,0
20240717,193500,1532019810,18700,18700,18700,18700,0
20240717,193400,1532019810,18700,18700,18700,18700,0
20240717,193300,1532019810,18700,18700,18700,18700,0
20240717,193200,1532019810,18700,18700,18700,18700,1329
20240717,193100,1532019810,18700,18700,18700,18700,0
20240717,193000,1532019810,18700,18700,18700,18700,0
20240717,192900,1532019810,18700,18700,18700,18700,0
20240717,192800,1532019810,18700,18700,18700,18700,0
20240717,192700,1532019810,18700,18700,18700,18700,0
20240717,192600,1532019810,18700,18700,18700,18700,0
20240717,192500,1532019810,18700,18700,18700,18700,0
20240717,192400,1532019810,18700,18700,18700,18700,0
20240717,192300,1532019810,18700,18700,18700,18700,0
20240717,192200,1532019810,18700,18700,18700,18700,0
20240717,192100,1532019810,18700,18700,18700,18700,0
20240717,192000,1532019810,18700,18700,18700,18700,0
20240717,191900,1532019810,18700,18700,18700,18700,0
20240717,191800,1532019810,18700,18700,18700,18700,0
20240717,191700,1532019810,18700,18700,18700,18700,0
20240717,191600,1532019810,18700,18700,18700,18700,0
20240717,191500,1532019810,18700,18700,18700,18700,0
20240717,191400,1532019810,18700,18700,18700,18700,0
20240717,191300,1532019810,18700,18700,18700,18700,0
20240717,191200,1532019810,18700,18700,18700,18700,0
20240717,191100,1532019810,18700,18700,18700,18700,0
20240717,191000,1532019810,18700,18700,18700,18700,0
20240717,190900,1532019810,18700,18700,18700,18700,0
20240717,190800,1532019810,18700,18700,18700,18700,0
20240717,190700,1532019810,18700,18700,18700,18700,0
20240717,190600,1532019810,18700,18700,18700,18700,0
20240717,190500,1532019810,18700,18700,18700,18700,0
20240717,190400,1532019810,18700,18700,18700,18700,0
20240717,190300,1532019810,18700,18700,18700,18700,0
20240717,190200,1532019810,18700,18700,18700,18700,1329
20240717,190100,1532019810,18700,18700,18700,18700,0
20240717,190000,1532019810,18700,18700,18700,18700,0
20240717,185900,1532019810,18700,18700,18700,18700,0
20240717,185800,1532019810,18700,18700,18700,18700,0
20240717,185700,1532019810,18700,18700,18700,18700,0
20240717,185600,1532019810,18700,18700,18700,18700,0
20240717,185500,1532019810,18700,18700,18700,18700,0
20240717,185400,1532019810,18700,18700,18700,18700,0
20240717,185300,1532019810,18700,18700,18700,18700,0
20240717,185200,1532019810,18700,18700,18700,18700,0
20240717,185100,1532019810,18700,18700,18700,18700,0
20240717,185000,1532019810,18700,18700,18700,18700,0
20240717,184900,1532019810,18700,18700,18700,18700,0
20240717,184800,1532019810,18700,18700,18700,18700,0
20240717,184700,1532019810,18700,18700,18700,18700,0
20240717,184600,1532019810,18700,18700,18700,18700,0
20240717,184500,1532019810,18700,18700,18700,18700,0
20240717,184400,1532019810,18700,18700,18700,18700,0
20240717,184300,1532019810,18700,18700,18700,18700,0
20240717,184200,1532019810,18700,18700,18700,18700,0
20240717,184100,1532019810,18700,18700,18700,18700,0
20240717,184000,1532019810,18700,18700,18700,18700,0
20240717,183900,1532019810,18700,18700,18700,18700,0
20240717,183800,1532019810,18700,18700,18700,18700,0
20240717,183700,1532019810,18700,18700,18700,18700,0
20240717,183600,1532019810,18700,18700,18700,18700,0
20240717,183500,1532019810,18700,18700,18700,18700,0
20240717,183400,1532019810,18700,18700,18700,18700,0
20240717,183300,1532019810,18700,18700,18700,18700,0
20240717,183200,1532019810,18700,18700,18700,18700,1329
20240717,183100,1532019810,18700,18700,18700,18700,0
20240717,183000,1532019810,18700,18700,18700,18700,0
20240717,182900,1532019810,18700,18700,18700,18700,0
20240717,182800,1532019810,18700,18700,18700,18700,0
20240717,182700,1532019810,18700,18700,18700,18700,0
20240717,182600,1532019810,18700,18700,18700,18700,0
20240717,182500,1532019810,18700,18700,18700,18700,0
20240717,182400,1532019810,18700,18700,18700,18700,0
20240717,182300,1532019810,18700,18700,18700,18700,0
20240717,182200,1532019810,18700,18700,18700,18700,0
20240717,182100,1532019810,18700,18700,18700,18700,0
20240717,182000,1532019810,18700,18700,18700,18700,0
20240717,181900,1532019810,18700,18700,18700,18700,0
20240717,181800,1532019810,18700,18700,18700,18700,0
20240717,181700,1532019810,18700,18700,18700,18700,0
20240717,181600,1532019810,18700,18700,18700,18700,0
20240717,181500,1532019810,18700,18700,18700,18700,0
20240717,181400,1532019810,18700,18700,18700,18700,0
20240717,181300,1532019810,18700,18700,18700,18700,0
20240717,181200,1532019810,18700,18700,18700,18700,0
20240717,181100,1532019810,18700,18700,18700,18700,0
20240717,181000,1532019810,18700,18700,18700,18700,0
20240717,180900,1532019810,18700,18700,18700,18700,0
20240717,180800,1532019810,18700,18700,18700,18700,0
20240717,180700,1532019810,18700,18700,18700,18700,0
20240717,180600,1532019810,18700,18700,18700,18700,0
20240717,180500,1532019810,18700,18700,18700,18700,0
20240717,180400,1532019810,18700,18700,18700,18700,0
20240717,180300,1532019810,18700,18700,18700,18700,0
20240717,180200,1532019810,18700,18700,18700,18700,1329
20240717,180100,1532019810,18700,18700,18700,18700,0
20240717,180000,1532019810,18700,18700,18700,18700,0
20240717,175900,1532019810,18700,18700,18700,18700,0
20240717,175800,1532019810,18700,18700,18700,18700,0
20240717,175700,1532019810,18700,18700,18700,18700,0
20240717,175600,1532019810,18700,18700,18700,18700,0
20240717,175500,1532019810,18700,18700,18700,18700,0
20240717,175400,1532019810,18700,18700,18700,18700,0
20240717,175300,1532019810,18700,18700,18700,18700,0
20240717,175200,1532019810,18700,18700,18700,18700,0
20240717,175100,1532019810,18700,18700,18700,18700,0
20240717,175000,1532019810,18700,18700,18700,18700,0
20240717,174900,1532019810,18700,18700,18700,18700,0
20240717,174800,1532019810,18700,18700,18700,18700,0
20240717,174700,1532019810,18700,18700,18700,18700,0
20240717,174600,1532019810,18700,18700,18700,18700,0
20240717,174500,1532019810,18700,18700,18700,18700,0
20240717,174400,1532019810,18700,18700,18700,18700,0
20240717,174300,1532019810,18700,18700,18700,18700,0
20240717,174200,1532019810,18700,18700,18700,18700,0
20240717,174100,1532019810,18700,18700,18700,18700,0
20240717,174000,1532019810,18700,18700,18700,18700,0
20240717,173900,1532019810,18700,18700,18700,18700,0
20240717,173800,1532019810,18700,18700,18700,18700,0
20240717,173700,1532019810,18700,18700,18700,18700,0
20240717,173600,1532019810,18700,18700,18700,18700,0
20240717,173500,1532019810,18700,18700,18700,18700,0
20240717,173400,1532019810,18700,18700,18700,18700,0
20240717,173300,1532019810,18700,18700,18700,18700,0
20240717,173200,1532019810,18700,18700,18700,18700,1329
20240717,173100,1532019810,18700,18700,18700,18700,0
20240717,173000,1532019810,18700,18700,18700,18700,0
20240717,172900,1532019810,18700,18700,18700,18700,0
20240717,172800,1532019810,18700,18700,18700,18700,0
20240717,172700,1532019810,18700,18700,18700,18700,0
20240717,172600,1532019810,18700,18700,18700,18700,0
20240717,172500,1532019810,18700,18700,18700,18700,0
20240717,172400,1532019810,18700,18700,18700,18700,0
20240717,172300,1532019810,18700,18700,18700,18700,0
20240717,172200,1532019810,18700,18700,18700,18700,0
20240717,172100,1532019810,18700,18700,18700,18700,0
20240717,172000,1532019810,18700,18700,18700,18700,0
20240717,171900,1532019810,18700,18700,18700,18700,0
20240717,171800,1532019810,18700,18700,18700,18700,0
20240717,171700,1532019810,18700,18700,18700,18700,0
20240717,171600,1532019810,18700,18700,18700,18700,0
20240717,171500,1532019810,18700,18700,18700,18700,0
20240717,171400,1532019810,18700,18700,18700,18700,0
20240717,171300,1532019810,18700,18700,18700,18700,0
20240717,171200,1532019810,18700,18700,18700,18700,0
20240717,171100,1532019810,18700,18700,18700,18700,0
20240717,171000,1532019810,18700,18700,18700,18700,0
20240717,170900,1532019810,18700,18700,18700,18700,0
20240717,170800,1532019810,18700,18700,18700,18700,0
20240717,170700,1532019810,18700,18700,18700,18700,0
20240717,170600,1532019810,18700,18700,18700,18700,0
20240717,170500,1532019810,18700,18700,18700,18700,0
20240717,170400,1532019810,18700,18700,18700,18700,0
20240717,170300,1532019810,18700,18700,18700,18700,0
20240717,170200,1532019810,18700,18700,18700,18700,1329
20240717,170100,1532019810,18700,18700,18700,18700,0
20240717,170000,1532019810,18700,18700,18700,18700,0
20240717,165900,1532019810,18700,18700,18700,18700,0
20240717,165800,1532019810,18700,18700,18700,18700,0
20240717,165700,1532019810,18700,18700,18700,18700,0
20240717,165600,1532019810,18700,18700,18700,18700,0
20240717,165500,1532019810,18700,18700,18700,18700,0
20240717,165400,1532019810,18700,18700,18700,18700,0
20240717,165300,1532019810,18700,18700,18700,18700,0
20240717,165200,1532019810,18700,18700,18700,18700,0
20240717,165100,1532019810,18700,18700,18700,18700,0
20240717,165000,1532019810,18700,18700,18700,18700,0
20240717,164900,1532019810,18700,18700,18700,18700,0
20240717,164800,1532019810,18700,18700,18700,18700,0
20240717,164700,1532019810,18700,18700,18700,18700,0
20240717,164600,1532019810,18700,18700,18700,18700,0
20240717,164500,1532019810,18700,18700,18700,18700,0
20240717,164400,1532019810,18700,18700,18700,18700,0
20240717,164300,1532019810,18700,18700,18700,18700,0
20240717,164200,1532019810,18700,18700,18700,18700,0
20240717,164100,1532019810,18700,18700,18700,18700,0
20240717,164000,1532019810,18700,18700,18700,18700,0
20240717,163900,1532019810,18700,18700,18700,18700,0
20240717,163800,1532019810,18700,18700,18700,18700,0
20240717,163700,1532019810,18700,18700,18700,18700,0
20240717,163600,1532019810,18700,18700,18700,18700,0
20240717,163500,1532019810,18700,18700,18700,18700,0
20240717,163400,1532019810,18700,18700,18700,18700,0
20240717,163300,1532019810,18700,18700,18700,18700,0
20240717,163200,1532019810,18700,18700,18700,18700,1329
20240717,163100,1532019810,18700,18700,18700,18700,0
20240717,163000,1532019810,18700,18700,18700,18700,0
20240717,162900,1532019810,18700,18700,18700,18700,0
20240717,162800,1532019810,18700,18700,18700,18700,0
20240717,162700,1532019810,18700,18700,18700,18700,0
20240717,162600,1532019810,18700,18700,18700,18700,0
20240717,162500,1532019810,18700,18700,18700,18700,0
20240717,162400,1532019810,18700,18700,18700,18700,0
20240717,162300,1532019810,18700,18700,18700,18700,0
20240717,162200,1532019810,18700,18700,18700,18700,0
20240717,162100,1532019810,18700,18700,18700,18700,0
20240717,162000,1532019810,18700,18700,18700,18700,0
20240717,161900,1532019810,18700,18700,18700,18700,0
20240717,161800,1532019810,18700,18700,18700,18700,0
20240717,161700,1532019810,18700,18700,18700,18700,0
20240717,161600,1532019810,18700,18700,18700,18700,0
20240717,161500,1532019810,18700,18700,18700,18700,0
20240717,161400,1532019810,18700,18700,18700,18700,0
20240717,161300,1532019810,18700,18700,18700,18700,0
20240717,161200,1532019810,18700,18700,18700,18700,0
20240717,161100,1532019810,18700,18700,18700,18700,0
20240717,161000,1532019810,18700,18700,18700,18700,0
20240717,160900,1532019810,18700,18700,18700,18700,0
20240717,160800,1532019810,18700,18700,18700,18700,0
20240717,160700,1532019810,18700,18700,18700,18700,0
20240717,160600,1532019810,18700,18700,18700,18700,0
20240717,160500,1532019810,18700,18700,18700,18700,0
20240717,160400,1532019810,18700,18700,18700,18700,0
20240717,160300,1532019810,18700,18700,18700,18700,0
20240717,160200,1532019810,18700,18700,18700,18700,1329
20240717,160100,1532019810,18700,18700,18700,18700,0
20240717,160000,1532019810,18700,18700,18700,18700,0
20240717,155900,1532019810,18700,18700,18700,18700,0
20240717,155800,1532019810,18700,18700,18700,18700,0
20240717,155700,1532019810,18700,18700,18700,18700,0
20240717,155600,1532019810,18700,18700,18700,18700,0
20240717,155500,1532019810,18700,18700,18700,18700,0
20240717,155400,1532019810,18700,18700,18700,18700,0
20240717,155300,1532019810,18700,18700,18700,18700,0
20240717,155200,1532019810,18700,18700,18700,18700,0
20240717,155100,1532019810,18700,18700,18700,18700,0
20240717,155000,1532019810,18700,18700,18700,18700,0
20240717,154900,1532019810,18700,18700,18700,18700,0
20240717,154800,1532019810,18700,18700,18700,18700,0
20240717,154700,1532019810,18700,18700,18700,18700,0
20240717,154600,1532019810,18700,18700,18700,18700,0
20240717,154500,1532019810,18700,18700,18700,18700,0
20240717,154400,1532019810,18700,18700,18700,18700,0
20240717,154300,1532019810,18700,18700,18700,18700,0
20240717,154200,1532019810,18700,18700,18700,18700,0
20240717,154100,1532019810,18700,18700,18700,18700,0
20240717,154000,1532019810,18700,18700,18700,18700,0
20240717,153900,1532019810,18700,18700,18700,18700,0
20240717,153800,1532019810,18700,18700,18700,18700,0
20240717,153700,1532019810,18700,18700,18700,18700,0
20240717,153600,1532019810,18700,18700,18700,18700,0
20240717,153500,1532019810,18700,18700,18700,18700,0
20240717,153400,1532019810,18700,18700,18700,18700,0
20240717,153300,1532019810,18700,18700,18700,18700,0
20240717,153200,1532019810,18700,18700,18700,18700,1329
20240717,153100,1532019810,18700,18700,18700,18700,0
20240717,153000,1532019810,18700,18700,18700,18700,1329
20240717,152900,1507167510,18700,18700,18700,18700,0
20240717,152800,1507167510,18700,18700,18700,18700,0
20240717,152700,1507167510,18700,18700,18700,18700,0
20240717,152600,1507167510,18700,18700,18700,18700,0
20240717,152500,1507167510,18700,18700,18700,18700,0
20240717,152400,1507167510,18700,18700,18700,18700,0
20240717,152300,1507167510,18700,18700,18700,18700,0
20240717,152200,1507167510,18700,18700,18700,18700,0
20240717,152100,1507167510,18700,18700,18700,18700,0
20240717,152000,1507167510,18700,18700,18700,18700,0
20240717,151900,1507167510,18700,18840,18840,18700,58
20240717,151800,1506082070,18710,18850,18850,18710,648
20240717,151700,1493952370,18850,18800,18850,18800,95
20240717,151600,1492163520,18800,18800,18800,18800,76
20240717,151500,1490734720,18720,18820,18820,18720,194
20240717,151400,1487091260,18870,18870,18870,18870,63
20240717,151300,1485902450,18870,18860,18870,18860,60
20240717,151200,1484770360,18860,18860,18860,18860,48
20240717,151100,1483865080,18860,18860,18860,18750,93
20240717,151000,1482112980,18750,18870,18870,18750,114
20240717,150900,1479969830,18880,18880,18880,18780,299
20240717,150800,1474346480,18880,18880,18880,18870,127
20240717,150700,1471949280,18880,18880,18880,18880,69
20240717,150600,1470646560,18870,18870,18870,18870,81
20240717,150500,1469118090,18870,18860,18870,18860,91
20240717,150400,1467401770,18870,18880,18880,18850,169
20240717,150300,1464213980,18900,18930,18930,18900,149
20240717,150200,1461396170,18930,18930,18930,18930,100
20240717,150100,1459503170,18920,18920,18920,18910,79
20240717,150000,1458009070,18920,18920,18920,18910,106
20240717,145900,1456003570,18920,18910,18930,18910,213
20240717,145800,1451975030,18900,18900,18900,18900,83
20240717,145700,1450406330,18900,18870,18910,18870,68
20240717,145600,1449121770,18870,18910,18910,18870,83
20240717,145500,1447554710,18920,18920,18920,18920,75
20240717,145400,1446135710,18910,18960,18960,18910,137
20240717,145300,1443542750,18960,18960,18960,18960,142
20240717,145200,1440850430,18960,18890,18960,18890,304
20240717,145100,1435104910,18880,18880,18880,18880,298
20240717,145000,1429478670,18880,18860,18880,18860,56
20240717,144900,1428421770,18870,18850,18870,18850,88
20240717,144800,1426761710,18870,18880,18880,18850,106
20240717,144700,1424761700,18880,18860,18880,18860,158
20240717,144600,1421779290,18860,18880,18880,18860,114
20240717,144500,1419629130,18880,18850,18880,18850,191
20240717,144400,1416026110,18850,18860,18860,18850,290
20240717,144300,1410557420,18860,18850,18860,18840,300
20240717,144200,1404901500,18860,18850,18860,18850,62
20240717,144100,1403732640,18830,18830,18830,18820,82
20240717,144000,1402188590,18830,18850,18850,18830,73
20240717,143900,1400813800,18840,18840,18850,18840,95
20240717,143800,1399023820,18860,18840,18860,18840,96
20240717,143700,1397214330,18840,18840,18840,18840,78
20240717,143600,1395744810,18840,18830,18840,18830,191
20240717,143500,1392146640,18830,18830,18830,18820,111
20240717,143400,1390056950,18830,18830,18830,18830,58
20240717,143300,1388964810,18830,18830,18830,18830,67
20240717,143200,1387703200,18830,18830,18830,18830,65
20240717,143100,1386479250,18840,18840,18840,18840,94
20240717,143000,1384708290,18830,18830,18830,18830,88
20240717,142900,1383051250,18830,18830,18830,18830,78
20240717,142800,1381582510,18830,18830,18830,18820,111
20240717,142700,1379492820,18830,18830,18830,18830,80
20240717,142600,1377986420,18830,18830,18830,18820,161
20240717,142500,1374955580,18820,18820,18820,18820,61
20240717,142400,1373807560,18820,18820,18820,18820,41
20240717,142300,1373035940,18820,18820,18820,18820,52
20240717,142200,1372057300,18860,18860,18860,18860,45
20240717,142100,1371208600,18860,18880,18880,18630,581
20240717,142000,1360347520,18880,18880,18890,18880,86
20240717,141900,1358723500,18880,18870,18890,18860,143
20240717,141800,1356024350,18860,18790,18870,18790,1437
20240717,141700,1328980430,18790,18790,18790,18760,87
20240717,141600,1327346960,18790,18700,18790,18700,529
20240717,141500,1317449610,18690,18600,18690,18600,727
20240717,141400,1303883220,18600,18620,18620,18600,1264
20240717,141300,1280364090,18620,18610,18620,18610,2
20240717,141200,1280326860,18610,18610,18610,18610,10
20240717,141100,1280140760,18610,18690,18690,18610,1004
20240717,141000,1261454160,18620,18620,18620,18620,11
20240717,140900,1261249340,18640,18650,18650,18640,47
20240717,140800,1260373030,18610,18610,18610,18610,0
20240717,140700,1260373030,18610,18680,18680,18610,2003
20240717,140600,1222991120,18680,18680,18680,18680,111
20240717,140500,1220917640,18670,18670,18670,18670,675
20240717,140400,1208315390,18670,18690,18690,18670,388
20240717,140300,1201067460,18700,18710,18710,18700,386
20240717,140200,1193849160,18700,18700,18700,18700,561
20240717,140100,1183358460,18710,18710,18710,18700,555
20240717,140000,1172979410,18710,18720,18720,18710,623
20240717,135900,1161322850,18720,18730,18730,18720,429
20240717,135800,1153291860,18730,18730,18760,18730,310
20240717,135700,1147485410,18730,18730,18730,18730,5
20240717,135600,1147391760,18730,18720,18730,18720,28
20240717,135500,1146867570,18720,18720,18720,18720,65
20240717,135400,1145650770,18720,18730,18730,18720,620
20240717,135300,1134040820,18740,18750,18750,18740,17
20240717,135200,1133722200,18750,18760,18760,18750,199
20240717,135100,1129990900,18760,18760,18760,18760,17
20240717,135000,1129671980,18760,18760,18760,18760,4
20240717,134900,1129596940,18760,18770,18770,18760,248
20240717,134800,1124944440,18800,18770,18800,18770,10
20240717,134700,1124756680,18770,18770,18770,18770,5
20240717,134600,1124662830,18770,18760,18770,18760,39
20240717,134500,1123931040,18760,18760,18760,18760,60
20240717,134400,1122805440,18770,18770,18770,18770,5
20240717,134300,1122711590,18770,18770,18770,18770,5
20240717,134200,1122617740,18770,18770,18770,18770,5
20240717,134100,1122523890,18770,18770,18770,18770,5
20240717,134000,1122430040,18770,18750,18770,18750,12
20240717,133900,1122204920,18760,18760,18760,18760,10
20240717,133800,1122017320,18770,18770,18770,18770,0
20240717,133700,1122017320,18770,18760,18770,18760,206
20240717,133600,1118152750,18760,18760,18760,18760,0
20240717,133500,1118152750,18760,18760,18760,18760,1
20240717,133400,1118133990,18750,18750,18750,18750,0
20240717,133300,1118133990,18750,18750,18750,18750,0
20240717,133200,1118133990,18750,18750,18750,18750,0
20240717,133100,1118133990,18750,18750,18750,18750,0
20240717,133000,1118133990,18750,18750,18750,18750,0
20240717,132900,1118133990,18750,18750,18750,18750,0
20240717,132800,1118133990,18750,18760,18760,18750,504
20240717,132700,1108683970,18770,18770,18770,18770,0
20240717,132600,1108683970,18770,18770,18770,18770,0
20240717,132500,1108683970,18770,18770,18770,18770,3
20240717,132400,1108627660,18750,18750,18750,18750,23
20240717,132300,1108196410,18750,18750,18750,18750,0
20240717,132200,1108196410,18750,18750,18750,18750,23
20240717,132100,1107765160,18770,18770,18770,18770,0
20240717,132000,1107765160,18770,18770,18770,18770,1
20240717,131900,1107746390,18760,18770,18770,18760,302
20240717,131800,1102080770,18770,18770,18770,18770,70
20240717,131700,1100766870,18770,18770,18770,18770,0
20240717,131600,1100766870,18770,18810,18810,18770,56
20240717,131500,1099714430,18810,18810,18810,18810,11
20240717,131400,1099507520,18770,18770,18770,18770,61
20240717,131300,1098362550,18770,18770,18770,18770,23
20240717,131200,1097930840,18810,18810,18810,18810,0
20240717,131100,1097930840,18810,18760,18810,18760,24
20240717,131000,1097480550,18760,18760,18760,18760,0
20240717,130900,1097480550,18760,18760,18760,18760,0
20240717,130800,1097480550,18760,18760,18760,18760,23
20240717,130700,1097049070,18750,18750,18750,18750,0
20240717,130600,1097049070,18750,18750,18750,18750,0
20240717,130500,1097049070,18750,18750,18750,18750,23
20240717,130400,1096617820,18750,18750,18750,18750,438
20240717,130300,1088405320,18750,18750,18750,18750,4
20240717,130200,1088330320,18750,18760,18760,18750,907
20240717,130100,1071322030,18790,18790,18790,18790,0
20240717,130000,1071322030,18790,18790,18790,18790,0
20240717,125900,1071322030,18790,18790,18790,18790,19
20240717,125800,1070965020,18790,18790,18790,18790,0
20240717,125700,1070965020,18790,18790,18790,18790,24
20240717,125600,1070514060,18790,18790,18790,18790,0
20240717,125500,1070514060,18790,18790,18790,18790,0
20240717,125400,1070514060,18790,18790,18790,18790,91
20240717,125300,1068804170,18790,18790,18790,18790,80
20240717,125200,1067300970,18760,18790,18790,18760,56
20240717,125100,1066248850,18760,18780,18780,18760,292
20240717,125000,1060765750,18760,18770,18770,18760,72
20240717,124900,1059414660,18770,18770,18770,18770,52
20240717,124800,1058438620,18770,18770,18770,18770,38
20240717,124700,1057725360,18770,18770,18770,18770,2
20240717,124600,1057687820,18770,18770,18770,18770,2
20240717,124500,1057650280,18770,18770,18770,18770,23
20240717,124400,1057218570,18770,18770,18770,18770,0
20240717,124300,1057218570,18770,18770,18770,18770,24
20240717,124200,1056768090,18770,18770,18770,18770,0
20240717,124100,1056768090,18770,18770,18770,18770,0
20240717,124000,1056768090,18770,18760,18770,18760,24
20240717,123900,1056317840,18760,18760,18760,18760,0
20240717,123800,1056317840,18760,18760,18760,18760,201
20240717,123700,1052547080,18750,18750,18750,18750,52
20240717,123600,1051572080,18780,18780,18780,18780,0
20240717,123500,1051572080,18780,18780,18780,18780,5
20240717,123400,1051478180,18730,18730,18730,18730,23
20240717,123300,1051047390,18730,18730,18730,18730,0
20240717,123200,1051047390,18730,18730,18730,18730,57
20240717,123100,1049979780,18730,18730,18730,18730,10
20240717,123000,1049792480,18720,18720,18720,18720,0
20240717,122900,1049792480,18720,18720,18720,18720,24
20240717,122800,1049343200,18710,18710,18710,18710,0
20240717,122700,1049343200,18710,18710,18710,18710,0
20240717,122600,1049343200,18710,18710,18710,18710,23
20240717,122500,1048912870,18790,18790,18790,18790,0
20240717,122400,1048912870,18790,18790,18790,18790,0
20240717,122300,1048912870,18790,18700,18790,18700,1198
20240717,122200,1026510180,18700,18700,18700,18700,6
20240717,122100,1026397980,18710,18710,18710,18710,530
20240717,122000,1016481680,18710,18730,18730,18710,3723
20240717,121900,946783360,18730,18730,18730,18730,150
20240717,121800,943973860,18730,18730,18730,18730,0
20240717,121700,943973860,18730,18800,18800,18730,46
20240717,121600,943110740,18800,18800,18800,18800,0
20240717,121500,943110740,18800,18730,18800,18730,223
20240717,121400,938920020,18730,18770,18770,18730,1110
20240717,121300,918108330,18770,18770,18770,18770,0
20240717,121200,918108330,18770,18770,18770,18760,428
20240717,121100,910075000,18770,18770,18770,18770,0
20240717,121000,910075000,18770,18770,18770,18770,0
20240717,120900,910075000,18770,18770,18770,18770,103
20240717,120800,908141690,18790,18770,18790,18770,12
20240717,120700,907916430,18770,18770,18770,18770,0
20240717,120600,907916430,18770,18770,18770,18770,23
20240717,120500,907484720,18770,18770,18770,18770,1
20240717,120400,907465950,18770,18770,18770,18770,0
20240717,120300,907465950,18770,18770,18770,18770,23
20240717,120200,907034240,18770,18770,18770,18770,0
20240717,120100,907034240,18770,18770,18770,18770,23
20240717,120000,906602530,18770,18770,18770,18770,0
20240717,115900,906602530,18770,18770,18770,18770,0
20240717,115800,906602530,18770,18770,18770,18770,23
20240717,115700,906170820,18770,18770,18770,18770,0
20240717,115600,906170820,18770,18770,18770,18770,0
20240717,115500,906170820,18770,18770,18770,18770,23
20240717,115400,905739110,18770,18770,18770,18770,0
20240717,115300,905739110,18770,18770,18770,18770,0
20240717,115200,905739110,18770,18780,18780,18770,93
20240717,115100,903993400,18770,18770,18770,18770,0
20240717,115000,903993400,18770,18770,18770,18770,47
20240717,114900,903111210,18770,18780,18780,18770,423
20240717,114800,895168320,18770,18770,18770,18770,0
20240717,114700,895168320,18770,18770,18770,18770,23
20240717,114600,894736610,18770,18770,18770,18770,0
20240717,114500,894736610,18770,18770,18770,18770,0
20240717,114400,894736610,18770,18770,18770,18770,26
20240717,114300,894248590,18830,18830,18830,18830,0
20240717,114200,894248590,18830,18830,18830,18830,0
20240717,114100,894248590,18830,18820,18830,18760,88
20240717,114000,892593270,18760,18760,18760,18760,0
20240717,113900,892593270,18760,18760,18760,18760,50
20240717,113800,891655270,18760,18760,18760,18760,24
20240717,113700,891205030,18760,18760,18760,18760,0
20240717,113600,891205030,18760,18760,18760,18760,23
20240717,113500,890773550,18760,18760,18760,18760,0
20240717,113400,890773550,18760,18760,18760,18760,0
20240717,113300,890773550,18760,18760,18760,18760,23
20240717,113200,890342070,18760,18760,18760,18760,0
20240717,113100,890342070,18760,18760,18760,18760,1
20240717,113000,890323310,18760,18760,18760,18760,23
20240717,112900,889891830,18760,18770,18770,18760,55
20240717,112800,888859910,18760,18760,18760,18760,2
20240717,112700,888822390,18760,18760,18760,18760,28
20240717,112600,888297110,18740,18740,18740,18740,0
20240717,112500,888297110,18740,18740,18740,18740,0
20240717,112400,888297110,18740,18740,18740,18740,23
20240717,112300,887866090,18830,18740,18830,18740,51
20240717,112200,886910260,18750,18740,18750,18740,248
20240717,112100,882260490,18740,18800,18800,18740,26
20240717,112000,881772530,18730,18730,18730,18730,0
20240717,111900,881772530,18730,18730,18730,18720,1076
20240717,111800,861619280,18730,18730,18730,18730,0
20240717,111700,861619280,18730,18800,18800,18730,161
20240717,111600,858603680,18730,18750,18750,18730,801
20240717,111500,843588930,18750,18780,18780,18750,2000
20240717,111400,806069200,18800,18800,18800,18800,50
20240717,111300,805129200,18770,18770,18770,18770,23
20240717,111200,804697490,18760,18760,18760,18760,0
20240717,111100,804697490,18760,18760,18760,18760,0
20240717,111000,804697490,18760,18790,18790,18760,1023
20240717,110900,785504860,18790,18790,18790,18790,2
20240717,110800,785467280,18770,18770,18770,18770,38
20240717,110700,784754020,18770,18770,18770,18770,0
20240717,110600,784754020,18770,18770,18770,18770,5
20240717,110500,784660170,18770,18770,18770,18770,23
20240717,110400,784228460,18760,18770,18770,18760,2000
20240717,110300,746708010,18770,18770,18770,18770,0
20240717,110200,746708010,18770,18800,18800,18770,73
20240717,110100,745336300,18800,18800,18800,18770,7
20240717,110000,745204820,18800,18800,18800,18800,101
20240717,105900,743306020,18800,18800,18800,18770,194
20240717,105800,739664040,18800,18800,18800,18800,3
20240717,105700,739607640,18760,18770,18770,18760,100
20240717,105600,737731590,18780,18800,18800,18760,513
20240717,105500,728099810,18790,18790,18790,18790,42
20240717,105400,727310630,18790,18790,18790,18790,4
20240717,105300,727235470,18800,18760,18800,18750,187
20240717,105200,723727060,18760,18760,18760,18760,3
20240717,105100,723670780,18760,18770,18770,18760,525
20240717,105000,713821530,18790,18790,18790,18790,29
20240717,104900,713276620,18800,18800,18800,18800,28
20240717,104800,712750220,18800,18800,18800,18800,5
20240717,104700,712656220,18850,18760,18850,18750,831
20240717,104600,697071330,18760,18760,18760,18760,100
20240717,104500,695195330,18760,18770,18770,18760,643
20240717,104400,683129810,18770,18790,18800,18770,357
20240717,104300,676421210,18790,18790,18790,18790,4
20240717,104200,676346050,18790,18770,18790,18770,365
20240717,104100,669491280,18770,18770,18770,18770,374
20240717,104000,662471300,18770,18790,18790,18770,457
20240717,103900,653889000,18800,18810,18810,18800,165
20240717,103800,650786900,18800,18810,18810,18800,1133
20240717,103700,629485340,18800,18800,18800,18800,23
20240717,103600,629052940,18850,18810,18850,18810,681
20240717,103500,616243290,18820,18820,18820,18820,0
20240717,103400,616243290,18820,18820,18820,18820,64
20240717,103300,615038810,18810,18810,18810,18810,0
20240717,103200,615038810,18810,18810,18810,18810,0
20240717,103100,615038810,18810,18810,18810,18810,23
20240717,103000,614606180,18840,18840,18840,18840,152
20240717,102900,611742500,18840,18840,18840,18840,0
20240717,102800,611742500,18840,18840,18840,18840,310
20240717,102700,605902100,18840,18840,18840,18840,1
20240717,102600,605883260,18800,18810,18810,18800,109
20240717,102500,603833200,18810,18810,18810,18810,268
20240717,102400,598792120,18810,18810,18810,18810,21
20240717,102300,598397110,18810,18810,18810,18810,8
20240717,102200,598246630,18800,18810,18810,18800,65
20240717,102100,597024500,18800,18800,18800,18790,155
20240717,102000,594110700,18800,18790,18800,18790,62
20240717,101900,592945470,18800,18800,18800,18800,1
20240717,101800,592926670,18800,18800,18800,18790,985
20240717,101700,574413670,18800,18800,18800,18800,24
20240717,101600,573962470,18790,18790,18790,18790,0
20240717,101500,573962470,18790,18790,18790,18790,0
20240717,101400,573962470,18790,18780,18790,18780,362
20240717,101300,567161590,18790,18790,18790,18790,1
20240717,101200,567142800,18790,18790,18790,18790,5
20240717,101100,567048850,18800,18800,18800,18800,67
20240717,101000,565789250,18840,18840,18840,18800,2538
20240717,100900,518057610,18840,18850,18850,18840,24
20240717,100800,517605440,18840,18840,18840,18840,1
20240717,100700,517586600,18840,18840,18840,18840,1097
20240717,100600,496919120,18860,18870,18870,18840,2438
20240717,100500,450952950,18880,18880,18880,18880,240
20240717,100400,446421750,18880,18930,18930,18880,5577
20240717,100300,340977850,18930,18940,18950,18930,173
20240717,100200,337701250,18940,18940,18940,18940,196
20240717,100100,333989010,18940,18940,18940,18940,89
20240717,100000,332303350,18940,18940,18940,18940,23
20240717,095900,331867730,18950,18950,18950,18950,54
20240717,095800,330844430,18940,18960,18960,18940,186
20240717,095700,327319150,18960,18950,18960,18950,154
20240717,095600,324400840,18950,18960,18960,18950,172
20240717,095500,321141230,18960,18950,18960,18950,24
20240717,095400,320686420,18960,18960,18960,18960,7
20240717,095300,320553700,18950,18950,18950,18950,0
20240717,095200,320553700,18950,18950,18950,18950,33
20240717,095100,319928350,18940,18950,18950,18940,50
20240717,095000,318981300,18930,18940,18940,18930,589
20240717,094900,307829940,18940,18940,18940,18930,127
20240717,094800,305424790,18940,18940,18940,18940,146
20240717,094700,302659550,18940,18940,18960,18940,218
20240717,094600,298528630,18940,18940,18940,18940,0
20240717,094500,298528630,18940,18940,18940,18940,533
20240717,094400,288433610,18940,18940,18940,18940,223
20240717,094300,284209990,18940,18940,18940,18940,29
20240717,094200,283660730,18940,18960,18960,18930,700
20240717,094100,270397350,18960,19010,19010,18960,1072
20240717,094000,250044070,19050,19010,19050,19010,30
20240717,093900,249472970,19010,19010,19010,19010,0
20240717,093800,249472970,19010,19010,19010,19010,403
20240717,093700,241811940,19010,19010,19010,19010,0
20240717,093600,241811940,19010,19010,19010,19010,0
20240717,093500,241811940,19010,19050,19050,19000,332
20240717,093400,235503260,19010,19050,19050,19010,130
20240717,093300,233031330,19010,19000,19010,19000,38
20240717,093200,232309180,19000,19010,19010,19000,200
20240717,093100,228508840,19000,19000,19000,19000,103
20240717,093000,226551840,19000,19000,19000,19000,23
20240717,092900,226114840,19070,19070,19070,19070,51
20240717,092800,225142270,18980,18990,18990,18980,300
20240717,092700,219447580,18990,18990,18990,18990,23
20240717,092600,219010810,19190,19000,19190,19000,139
20240717,092500,216365220,18950,18960,18960,18950,300
20240717,092400,210680120,18950,18950,19050,18950,308
20240717,092300,204843220,18950,18950,18950,18950,405
20240717,092200,197168470,18920,18940,18950,18920,285
20240717,092100,191774890,18950,19010,19010,18950,1579
20240717,092000,161780650,19020,19040,19040,19020,1622
20240717,091900,130914310,19060,19040,19060,19040,28
20240717,091800,130381110,19060,19060,19060,19060,104
20240717,091700,128398870,19060,19040,19060,19040,284
20240717,091600,122991470,19040,19040,19040,19040,84
20240717,091500,121392110,19030,19030,19030,19030,0
20240717,091400,121392110,19030,19060,19060,19030,1836
20240717,091300,86441030,19060,19060,19060,19060,23
20240717,091200,86002650,19080,19080,19080,19080,41
20240717,091100,85220370,19100,19100,19100,19100,323
20240717,091000,79051070,19100,19150,19200,19100,1084
20240717,090900,58341420,19200,19200,19200,19200,26
20240717,090800,57842220,19200,19200,19200,19200,0
20240717,090700,57842220,19200,19130,19200,19130,712
20240717,090600,44221590,19100,19100,19130,19100,1416
20240717,090500,17168730,19100,19130,19130,19100,421
20240717,090400,9118970,19200,19200,19200,19200,0
20240717,090300,9118970,19200,19200,19200,19200,50
20240717,090200,8158970,19200,19210,19210,19200,247
20240717,090100,3416270,19380,19300,19380,19300,7
20240717,090000,3281000,19300,19300,19300,19300,170