KissMeData/318000/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,211500,319178500,6470,6470,6470,6470,360
20240717,211400,319178500,6470,6470,6470,6470,0
20240717,211300,319178500,6470,6470,6470,6470,0
20240717,211200,319178500,6470,6470,6470,6470,0
20240717,211100,319178500,6470,6470,6470,6470,0
20240717,211000,319178500,6470,6470,6470,6470,0
20240717,210900,319178500,6470,6470,6470,6470,0
20240717,210800,319178500,6470,6470,6470,6470,0
20240717,210700,319178500,6470,6470,6470,6470,0
20240717,210600,319178500,6470,6470,6470,6470,0
20240717,210500,319178500,6470,6470,6470,6470,0
20240717,210400,319178500,6470,6470,6470,6470,0
20240717,210300,319178500,6470,6470,6470,6470,0
20240717,210200,319178500,6470,6470,6470,6470,0
20240717,210100,319178500,6470,6470,6470,6470,0
20240717,210000,319178500,6470,6470,6470,6470,0
20240717,205900,319178500,6470,6470,6470,6470,0
20240717,205800,319178500,6470,6470,6470,6470,0
20240717,205700,319178500,6470,6470,6470,6470,0
20240717,205600,319178500,6470,6470,6470,6470,0
20240717,205500,319178500,6470,6470,6470,6470,0
20240717,205400,319178500,6470,6470,6470,6470,0
20240717,205300,319178500,6470,6470,6470,6470,0
20240717,205200,319178500,6470,6470,6470,6470,0
20240717,205100,319178500,6470,6470,6470,6470,0
20240717,205000,319178500,6470,6470,6470,6470,0
20240717,204900,319178500,6470,6470,6470,6470,0
20240717,204800,319178500,6470,6470,6470,6470,0
20240717,204700,319178500,6470,6470,6470,6470,0
20240717,204600,319178500,6470,6470,6470,6470,0
20240717,204500,319178500,6470,6470,6470,6470,360
20240717,204400,319178500,6470,6470,6470,6470,0
20240717,204300,319178500,6470,6470,6470,6470,0
20240717,204200,319178500,6470,6470,6470,6470,0
20240717,204100,319178500,6470,6470,6470,6470,0
20240717,204000,319178500,6470,6470,6470,6470,0
20240717,203900,319178500,6470,6470,6470,6470,0
20240717,203800,319178500,6470,6470,6470,6470,0
20240717,203700,319178500,6470,6470,6470,6470,0
20240717,203600,319178500,6470,6470,6470,6470,0
20240717,203500,319178500,6470,6470,6470,6470,0
20240717,203400,319178500,6470,6470,6470,6470,0
20240717,203300,319178500,6470,6470,6470,6470,0
20240717,203200,319178500,6470,6470,6470,6470,0
20240717,203100,319178500,6470,6470,6470,6470,0
20240717,203000,319178500,6470,6470,6470,6470,0
20240717,202900,319178500,6470,6470,6470,6470,0
20240717,202800,319178500,6470,6470,6470,6470,0
20240717,202700,319178500,6470,6470,6470,6470,0
20240717,202600,319178500,6470,6470,6470,6470,0
20240717,202500,319178500,6470,6470,6470,6470,0
20240717,202400,319178500,6470,6470,6470,6470,0
20240717,202300,319178500,6470,6470,6470,6470,0
20240717,202200,319178500,6470,6470,6470,6470,0
20240717,202100,319178500,6470,6470,6470,6470,0
20240717,202000,319178500,6470,6470,6470,6470,0
20240717,201900,319178500,6470,6470,6470,6470,0
20240717,201800,319178500,6470,6470,6470,6470,0
20240717,201700,319178500,6470,6470,6470,6470,0
20240717,201600,319178500,6470,6470,6470,6470,0
20240717,201500,319178500,6470,6470,6470,6470,360
20240717,201400,319178500,6470,6470,6470,6470,0
20240717,201300,319178500,6470,6470,6470,6470,0
20240717,201200,319178500,6470,6470,6470,6470,0
20240717,201100,319178500,6470,6470,6470,6470,0
20240717,201000,319178500,6470,6470,6470,6470,0
20240717,200900,319178500,6470,6470,6470,6470,0
20240717,200800,319178500,6470,6470,6470,6470,0
20240717,200700,319178500,6470,6470,6470,6470,0
20240717,200600,319178500,6470,6470,6470,6470,0
20240717,200500,319178500,6470,6470,6470,6470,0
20240717,200400,319178500,6470,6470,6470,6470,0
20240717,200300,319178500,6470,6470,6470,6470,0
20240717,200200,319178500,6470,6470,6470,6470,0
20240717,200100,319178500,6470,6470,6470,6470,0
20240717,200000,319178500,6470,6470,6470,6470,0
20240717,195900,319178500,6470,6470,6470,6470,0
20240717,195800,319178500,6470,6470,6470,6470,0
20240717,195700,319178500,6470,6470,6470,6470,0
20240717,195600,319178500,6470,6470,6470,6470,0
20240717,195500,319178500,6470,6470,6470,6470,0
20240717,195400,319178500,6470,6470,6470,6470,0
20240717,195300,319178500,6470,6470,6470,6470,0
20240717,195200,319178500,6470,6470,6470,6470,0
20240717,195100,319178500,6470,6470,6470,6470,0
20240717,195000,319178500,6470,6470,6470,6470,0
20240717,194900,319178500,6470,6470,6470,6470,0
20240717,194800,319178500,6470,6470,6470,6470,0
20240717,194700,319178500,6470,6470,6470,6470,0
20240717,194600,319178500,6470,6470,6470,6470,0
20240717,194500,319178500,6470,6470,6470,6470,360
20240717,194400,319178500,6470,6470,6470,6470,0
20240717,194300,319178500,6470,6470,6470,6470,0
20240717,194200,319178500,6470,6470,6470,6470,0
20240717,194100,319178500,6470,6470,6470,6470,0
20240717,194000,319178500,6470,6470,6470,6470,0
20240717,193900,319178500,6470,6470,6470,6470,0
20240717,193800,319178500,6470,6470,6470,6470,0
20240717,193700,319178500,6470,6470,6470,6470,0
20240717,193600,319178500,6470,6470,6470,6470,0
20240717,193500,319178500,6470,6470,6470,6470,0
20240717,193400,319178500,6470,6470,6470,6470,0
20240717,193300,319178500,6470,6470,6470,6470,0
20240717,193200,319178500,6470,6470,6470,6470,0
20240717,193100,319178500,6470,6470,6470,6470,0
20240717,193000,319178500,6470,6470,6470,6470,0
20240717,192900,319178500,6470,6470,6470,6470,0
20240717,192800,319178500,6470,6470,6470,6470,0
20240717,192700,319178500,6470,6470,6470,6470,0
20240717,192600,319178500,6470,6470,6470,6470,0
20240717,192500,319178500,6470,6470,6470,6470,0
20240717,192400,319178500,6470,6470,6470,6470,0
20240717,192300,319178500,6470,6470,6470,6470,0
20240717,192200,319178500,6470,6470,6470,6470,0
20240717,192100,319178500,6470,6470,6470,6470,0
20240717,192000,319178500,6470,6470,6470,6470,0
20240717,191900,319178500,6470,6470,6470,6470,0
20240717,191800,319178500,6470,6470,6470,6470,0
20240717,191700,319178500,6470,6470,6470,6470,0
20240717,191600,319178500,6470,6470,6470,6470,0
20240717,191500,319178500,6470,6470,6470,6470,360
20240717,191400,319178500,6470,6470,6470,6470,0
20240717,191300,319178500,6470,6470,6470,6470,0
20240717,191200,319178500,6470,6470,6470,6470,0
20240717,191100,319178500,6470,6470,6470,6470,0
20240717,191000,319178500,6470,6470,6470,6470,0
20240717,190900,319178500,6470,6470,6470,6470,0
20240717,190800,319178500,6470,6470,6470,6470,0
20240717,190700,319178500,6470,6470,6470,6470,0
20240717,190600,319178500,6470,6470,6470,6470,0
20240717,190500,319178500,6470,6470,6470,6470,0
20240717,190400,319178500,6470,6470,6470,6470,0
20240717,190300,319178500,6470,6470,6470,6470,0
20240717,190200,319178500,6470,6470,6470,6470,0
20240717,190100,319178500,6470,6470,6470,6470,0
20240717,190000,319178500,6470,6470,6470,6470,0
20240717,185900,319178500,6470,6470,6470,6470,0
20240717,185800,319178500,6470,6470,6470,6470,0
20240717,185700,319178500,6470,6470,6470,6470,0
20240717,185600,319178500,6470,6470,6470,6470,0
20240717,185500,319178500,6470,6470,6470,6470,0
20240717,185400,319178500,6470,6470,6470,6470,0
20240717,185300,319178500,6470,6470,6470,6470,0
20240717,185200,319178500,6470,6470,6470,6470,0
20240717,185100,319178500,6470,6470,6470,6470,0
20240717,185000,319178500,6470,6470,6470,6470,0
20240717,184900,319178500,6470,6470,6470,6470,0
20240717,184800,319178500,6470,6470,6470,6470,0
20240717,184700,319178500,6470,6470,6470,6470,0
20240717,184600,319178500,6470,6470,6470,6470,0
20240717,184500,319178500,6470,6470,6470,6470,360
20240717,184400,319178500,6470,6470,6470,6470,0
20240717,184300,319178500,6470,6470,6470,6470,0
20240717,184200,319178500,6470,6470,6470,6470,0
20240717,184100,319178500,6470,6470,6470,6470,0
20240717,184000,319178500,6470,6470,6470,6470,0
20240717,183900,319178500,6470,6470,6470,6470,0
20240717,183800,319178500,6470,6470,6470,6470,0
20240717,183700,319178500,6470,6470,6470,6470,0
20240717,183600,319178500,6470,6470,6470,6470,0
20240717,183500,319178500,6470,6470,6470,6470,0
20240717,183400,319178500,6470,6470,6470,6470,0
20240717,183300,319178500,6470,6470,6470,6470,0
20240717,183200,319178500,6470,6470,6470,6470,0
20240717,183100,319178500,6470,6470,6470,6470,0
20240717,183000,319178500,6470,6470,6470,6470,0
20240717,182900,319178500,6470,6470,6470,6470,0
20240717,182800,319178500,6470,6470,6470,6470,0
20240717,182700,319178500,6470,6470,6470,6470,0
20240717,182600,319178500,6470,6470,6470,6470,0
20240717,182500,319178500,6470,6470,6470,6470,0
20240717,182400,319178500,6470,6470,6470,6470,0
20240717,182300,319178500,6470,6470,6470,6470,0
20240717,182200,319178500,6470,6470,6470,6470,0
20240717,182100,319178500,6470,6470,6470,6470,0
20240717,182000,319178500,6470,6470,6470,6470,0
20240717,181900,319178500,6470,6470,6470,6470,0
20240717,181800,319178500,6470,6470,6470,6470,0
20240717,181700,319178500,6470,6470,6470,6470,0
20240717,181600,319178500,6470,6470,6470,6470,0
20240717,181500,319178500,6470,6470,6470,6470,360
20240717,181400,319178500,6470,6470,6470,6470,0
20240717,181300,319178500,6470,6470,6470,6470,0
20240717,181200,319178500,6470,6470,6470,6470,0
20240717,181100,319178500,6470,6470,6470,6470,0
20240717,181000,319178500,6470,6470,6470,6470,0
20240717,180900,319178500,6470,6470,6470,6470,0
20240717,180800,319178500,6470,6470,6470,6470,0
20240717,180700,319178500,6470,6470,6470,6470,0
20240717,180600,319178500,6470,6470,6470,6470,0
20240717,180500,319178500,6470,6470,6470,6470,0
20240717,180400,319178500,6470,6470,6470,6470,0
20240717,180300,319178500,6470,6470,6470,6470,0
20240717,180200,319178500,6470,6470,6470,6470,0
20240717,180100,319178500,6470,6470,6470,6470,0
20240717,180000,319178500,6470,6470,6470,6470,0
20240717,175900,319178500,6470,6470,6470,6470,0
20240717,175800,319178500,6470,6470,6470,6470,0
20240717,175700,319178500,6470,6470,6470,6470,0
20240717,175600,319178500,6470,6470,6470,6470,0
20240717,175500,319178500,6470,6470,6470,6470,0
20240717,175400,319178500,6470,6470,6470,6470,0
20240717,175300,319178500,6470,6470,6470,6470,0
20240717,175200,319178500,6470,6470,6470,6470,0
20240717,175100,319178500,6470,6470,6470,6470,0
20240717,175000,319178500,6470,6470,6470,6470,0
20240717,174900,319178500,6470,6470,6470,6470,0
20240717,174800,319178500,6470,6470,6470,6470,0
20240717,174700,319178500,6470,6470,6470,6470,0
20240717,174600,319178500,6470,6470,6470,6470,0
20240717,174500,319178500,6470,6470,6470,6470,360
20240717,174400,319178500,6470,6470,6470,6470,0
20240717,174300,319178500,6470,6470,6470,6470,0
20240717,174200,319178500,6470,6470,6470,6470,0
20240717,174100,319178500,6470,6470,6470,6470,0
20240717,174000,319178500,6470,6470,6470,6470,0
20240717,173900,319178500,6470,6470,6470,6470,0
20240717,173800,319178500,6470,6470,6470,6470,0
20240717,173700,319178500,6470,6470,6470,6470,0
20240717,173600,319178500,6470,6470,6470,6470,0
20240717,173500,319178500,6470,6470,6470,6470,0
20240717,173400,319178500,6470,6470,6470,6470,0
20240717,173300,319178500,6470,6470,6470,6470,0
20240717,173200,319178500,6470,6470,6470,6470,0
20240717,173100,319178500,6470,6470,6470,6470,0
20240717,173000,319178500,6470,6470,6470,6470,0
20240717,172900,319178500,6470,6470,6470,6470,0
20240717,172800,319178500,6470,6470,6470,6470,0
20240717,172700,319178500,6470,6470,6470,6470,0
20240717,172600,319178500,6470,6470,6470,6470,0
20240717,172500,319178500,6470,6470,6470,6470,0
20240717,172400,319178500,6470,6470,6470,6470,0
20240717,172300,319178500,6470,6470,6470,6470,0
20240717,172200,319178500,6470,6470,6470,6470,0
20240717,172100,319178500,6470,6470,6470,6470,0
20240717,172000,319178500,6470,6470,6470,6470,0
20240717,171900,319178500,6470,6470,6470,6470,0
20240717,171800,319178500,6470,6470,6470,6470,0
20240717,171700,319178500,6470,6470,6470,6470,0
20240717,171600,319178500,6470,6470,6470,6470,0
20240717,171500,319178500,6470,6470,6470,6470,360
20240717,171400,319178500,6470,6470,6470,6470,0
20240717,171300,319178500,6470,6470,6470,6470,0
20240717,171200,319178500,6470,6470,6470,6470,0
20240717,171100,319178500,6470,6470,6470,6470,0
20240717,171000,319178500,6470,6470,6470,6470,0
20240717,170900,319178500,6470,6470,6470,6470,0
20240717,170800,319178500,6470,6470,6470,6470,0
20240717,170700,319178500,6470,6470,6470,6470,0
20240717,170600,319178500,6470,6470,6470,6470,0
20240717,170500,319178500,6470,6470,6470,6470,0
20240717,170400,319178500,6470,6470,6470,6470,0
20240717,170300,319178500,6470,6470,6470,6470,0
20240717,170200,319178500,6470,6470,6470,6470,0
20240717,170100,319178500,6470,6470,6470,6470,0
20240717,170000,319178500,6470,6470,6470,6470,0
20240717,165900,319178500,6470,6470,6470,6470,0
20240717,165800,319178500,6470,6470,6470,6470,0
20240717,165700,319178500,6470,6470,6470,6470,0
20240717,165600,319178500,6470,6470,6470,6470,0
20240717,165500,319178500,6470,6470,6470,6470,0
20240717,165400,319178500,6470,6470,6470,6470,0
20240717,165300,319178500,6470,6470,6470,6470,0
20240717,165200,319178500,6470,6470,6470,6470,0
20240717,165100,319178500,6470,6470,6470,6470,0
20240717,165000,319178500,6470,6470,6470,6470,0
20240717,164900,319178500,6470,6470,6470,6470,0
20240717,164800,319178500,6470,6470,6470,6470,0
20240717,164700,319178500,6470,6470,6470,6470,0
20240717,164600,319178500,6470,6470,6470,6470,0
20240717,164500,319178500,6470,6470,6470,6470,360
20240717,164400,319178500,6470,6470,6470,6470,0
20240717,164300,319178500,6470,6470,6470,6470,0
20240717,164200,319178500,6470,6470,6470,6470,0
20240717,164100,319178500,6470,6470,6470,6470,0
20240717,164000,319178500,6470,6470,6470,6470,0
20240717,163900,319178500,6470,6470,6470,6470,0
20240717,163800,319178500,6470,6470,6470,6470,0
20240717,163700,319178500,6470,6470,6470,6470,0
20240717,163600,319178500,6470,6470,6470,6470,0
20240717,163500,319178500,6470,6470,6470,6470,0
20240717,163400,319178500,6470,6470,6470,6470,0
20240717,163300,319178500,6470,6470,6470,6470,0
20240717,163200,319178500,6470,6470,6470,6470,0
20240717,163100,319178500,6470,6470,6470,6470,0
20240717,163000,319178500,6470,6470,6470,6470,0
20240717,162900,319178500,6470,6470,6470,6470,0
20240717,162800,319178500,6470,6470,6470,6470,0
20240717,162700,319178500,6470,6470,6470,6470,0
20240717,162600,319178500,6470,6470,6470,6470,0
20240717,162500,319178500,6470,6470,6470,6470,0
20240717,162400,319178500,6470,6470,6470,6470,0
20240717,162300,319178500,6470,6470,6470,6470,0
20240717,162200,319178500,6470,6470,6470,6470,0
20240717,162100,319178500,6470,6470,6470,6470,0
20240717,162000,319178500,6470,6470,6470,6470,0
20240717,161900,319178500,6470,6470,6470,6470,0
20240717,161800,319178500,6470,6470,6470,6470,0
20240717,161700,319178500,6470,6470,6470,6470,0
20240717,161600,319178500,6470,6470,6470,6470,0
20240717,161500,319178500,6470,6470,6470,6470,360
20240717,161400,319178500,6470,6470,6470,6470,0
20240717,161300,319178500,6470,6470,6470,6470,0
20240717,161200,319178500,6470,6470,6470,6470,0
20240717,161100,319178500,6470,6470,6470,6470,0
20240717,161000,319178500,6470,6470,6470,6470,0
20240717,160900,319178500,6470,6470,6470,6470,0
20240717,160800,319178500,6470,6470,6470,6470,0
20240717,160700,319178500,6470,6470,6470,6470,0
20240717,160600,319178500,6470,6470,6470,6470,0
20240717,160500,319178500,6470,6470,6470,6470,0
20240717,160400,319178500,6470,6470,6470,6470,0
20240717,160300,319178500,6470,6470,6470,6470,0
20240717,160200,319178500,6470,6470,6470,6470,0
20240717,160100,319178500,6470,6470,6470,6470,0
20240717,160000,319178500,6470,6470,6470,6470,0
20240717,155900,319178500,6470,6470,6470,6470,0
20240717,155800,319178500,6470,6470,6470,6470,0
20240717,155700,319178500,6470,6470,6470,6470,0
20240717,155600,319178500,6470,6470,6470,6470,0
20240717,155500,319178500,6470,6470,6470,6470,0
20240717,155400,319178500,6470,6470,6470,6470,0
20240717,155300,319178500,6470,6470,6470,6470,0
20240717,155200,319178500,6470,6470,6470,6470,0
20240717,155100,319178500,6470,6470,6470,6470,0
20240717,155000,319178500,6470,6470,6470,6470,0
20240717,154900,319178500,6470,6470,6470,6470,0
20240717,154800,319178500,6470,6470,6470,6470,0
20240717,154700,319178500,6470,6470,6470,6470,0
20240717,154600,319178500,6470,6470,6470,6470,0
20240717,154500,319178500,6470,6470,6470,6470,360
20240717,154400,319178500,6470,6470,6470,6470,0
20240717,154300,319178500,6470,6470,6470,6470,0
20240717,154200,319178500,6470,6470,6470,6470,0
20240717,154100,319178500,6470,6470,6470,6470,0
20240717,154000,319178500,6470,6470,6470,6470,0
20240717,153900,319178500,6470,6470,6470,6470,0
20240717,153800,319178500,6470,6470,6470,6470,0
20240717,153700,319178500,6470,6470,6470,6470,0
20240717,153600,319178500,6470,6470,6470,6470,0
20240717,153500,319178500,6470,6470,6470,6470,0
20240717,153400,319178500,6470,6470,6470,6470,0
20240717,153300,319178500,6470,6470,6470,6470,0
20240717,153200,319178500,6470,6470,6470,6470,0
20240717,153100,319178500,6470,6470,6470,6470,0
20240717,153000,319178500,6470,6470,6470,6470,360
20240717,152900,316849300,6470,6470,6470,6470,0
20240717,152800,316849300,6470,6470,6470,6470,0
20240717,152700,316849300,6470,6470,6470,6470,0
20240717,152600,316849300,6470,6470,6470,6470,0
20240717,152500,316849300,6470,6470,6470,6470,0
20240717,152400,316849300,6470,6470,6470,6470,0
20240717,152300,316849300,6470,6470,6470,6470,0
20240717,152200,316849300,6470,6470,6470,6470,0
20240717,152100,316849300,6470,6470,6470,6470,0
20240717,152000,316849300,6470,6470,6470,6470,0
20240717,151900,316849300,6470,6470,6470,6470,0
20240717,151800,316849300,6470,6470,6470,6470,0
20240717,151700,316849300,6470,6470,6470,6470,1
20240717,151600,316842830,6440,6440,6440,6440,148
20240717,151500,315889710,6440,6450,6450,6440,86
20240717,151400,315335680,6460,6460,6460,6460,126
20240717,151300,314521720,6500,6500,6500,6500,0
20240717,151200,314521720,6500,6500,6500,6500,5
20240717,151100,314489220,6500,6500,6500,6500,0
20240717,151000,314489220,6500,6500,6500,6500,0
20240717,150900,314489220,6500,6500,6500,6500,0
20240717,150800,314489220,6500,6500,6500,6500,0
20240717,150700,314489220,6500,6500,6500,6500,0
20240717,150600,314489220,6500,6490,6500,6490,1100
20240717,150500,307340050,6500,6460,6500,6460,4360
20240717,150400,279039750,6450,6450,6450,6450,100
20240717,150300,278394750,6450,6460,6460,6450,101
20240717,150200,277743290,6450,6450,6450,6450,0
20240717,150100,277743290,6450,6450,6450,6450,5
20240717,150000,277711040,6460,6460,6460,6460,1
20240717,145900,277704580,6450,6450,6450,6450,7
20240717,145800,277659430,6460,6450,6460,6450,11
20240717,145700,277588470,6470,6470,6470,6470,0
20240717,145600,277588470,6470,6470,6470,6470,0
20240717,145500,277588470,6470,6470,6470,6470,0
20240717,145400,277588470,6470,6470,6470,6470,50
20240717,145300,277264970,6470,6470,6470,6470,0
20240717,145200,277264970,6470,6450,6470,6450,1000
20240717,145100,270798520,6450,6450,6450,6450,1
20240717,145000,270792070,6430,6430,6430,6430,100
20240717,144900,270149070,6440,6440,6440,6440,86
20240717,144800,269595230,6440,6440,6440,6440,39
20240717,144700,269344070,6450,6450,6450,6450,0
20240717,144600,269344070,6450,6450,6450,6450,0
20240717,144500,269344070,6450,6450,6450,6450,0
20240717,144400,269344070,6450,6450,6450,6450,1
20240717,144300,269337620,6450,6440,6450,6440,55
20240717,144200,268983320,6450,6450,6450,6450,5
20240717,144100,268951070,6440,6440,6440,6440,0
20240717,144000,268951070,6440,6440,6440,6440,0
20240717,143900,268951070,6440,6440,6440,6440,0
20240717,143800,268951070,6440,6440,6440,6440,152
20240717,143700,267972190,6450,6450,6450,6450,0
20240717,143600,267972190,6450,6450,6450,6450,0
20240717,143500,267972190,6450,6450,6450,6450,110
20240717,143400,267262690,6470,6470,6470,6470,0
20240717,143300,267262690,6470,6470,6470,6470,0
20240717,143200,267262690,6470,6470,6470,6470,0
20240717,143100,267262690,6470,6470,6470,6470,0
20240717,143000,267262690,6470,6470,6470,6470,0
20240717,142900,267262690,6470,6470,6470,6470,0
20240717,142800,267262690,6470,6470,6470,6470,0
20240717,142700,267262690,6470,6470,6470,6470,0
20240717,142600,267262690,6470,6470,6470,6470,0
20240717,142500,267262690,6470,6470,6470,6470,0
20240717,142400,267262690,6470,6470,6470,6470,0
20240717,142300,267262690,6470,6470,6470,6470,0
20240717,142200,267262690,6470,6470,6470,6470,2
20240717,142100,267249750,6440,6450,6450,6440,214
20240717,142000,265869820,6470,6470,6470,6470,0
20240717,141900,265869820,6470,6470,6470,6470,0
20240717,141800,265869820,6470,6470,6470,6470,0
20240717,141700,265869820,6470,6470,6470,6470,0
20240717,141600,265869820,6470,6470,6470,6470,0
20240717,141500,265869820,6470,6470,6470,6470,0
20240717,141400,265869820,6470,6470,6470,6470,0
20240717,141300,265869820,6470,6470,6470,6470,0
20240717,141200,265869820,6470,6470,6470,6470,0
20240717,141100,265869820,6470,6470,6470,6470,0
20240717,141000,265869820,6470,6470,6470,6470,1
20240717,140900,265863350,6470,6470,6470,6470,0
20240717,140800,265863350,6470,6470,6470,6470,0
20240717,140700,265863350,6470,6470,6470,6470,0
20240717,140600,265863350,6470,6470,6470,6470,0
20240717,140500,265863350,6470,6470,6470,6470,0
20240717,140400,265863350,6470,6470,6470,6470,0
20240717,140300,265863350,6470,6470,6470,6470,0
20240717,140200,265863350,6470,6470,6470,6470,0
20240717,140100,265863350,6470,6470,6470,6470,1
20240717,140000,265856880,6480,6480,6480,6480,7
20240717,135900,265811520,6480,6480,6480,6480,0
20240717,135800,265811520,6480,6480,6480,6480,0
20240717,135700,265811520,6480,6480,6480,6480,0
20240717,135600,265811520,6480,6480,6480,6480,0
20240717,135500,265811520,6480,6480,6480,6480,0
20240717,135400,265811520,6480,6480,6480,6480,0
20240717,135300,265811520,6480,6480,6480,6480,0
20240717,135200,265811520,6480,6480,6480,6480,0
20240717,135100,265811520,6480,6480,6480,6480,0
20240717,135000,265811520,6480,6480,6480,6480,0
20240717,134900,265811520,6480,6480,6480,6480,1
20240717,134800,265805040,6450,6450,6450,6450,0
20240717,134700,265805040,6450,6450,6450,6450,0
20240717,134600,265805040,6450,6450,6450,6450,47
20240717,134500,265501890,6470,6470,6470,6470,3
20240717,134400,265482480,6470,6470,6470,6470,0
20240717,134300,265482480,6470,6470,6470,6470,50
20240717,134200,265158980,6480,6480,6480,6480,0
20240717,134100,265158980,6480,6480,6480,6480,8
20240717,134000,265107140,6480,6480,6480,6480,0
20240717,133900,265107140,6480,6470,6480,6440,1001
20240717,133800,258660020,6480,6480,6480,6480,0
20240717,133700,258660020,6480,6480,6480,6480,0
20240717,133600,258660020,6480,6480,6480,6480,3
20240717,133500,258640580,6480,6480,6480,6480,0
20240717,133400,258640580,6480,6480,6480,6480,0
20240717,133300,258640580,6480,6480,6480,6480,0
20240717,133200,258640580,6480,6480,6480,6480,0
20240717,133100,258640580,6480,6480,6480,6480,0
20240717,133000,258640580,6480,6480,6480,6480,0
20240717,132900,258640580,6480,6480,6480,6480,0
20240717,132800,258640580,6480,6480,6480,6480,0
20240717,132700,258640580,6480,6480,6480,6480,0
20240717,132600,258640580,6480,6480,6480,6480,0
20240717,132500,258640580,6480,6480,6480,6480,0
20240717,132400,258640580,6480,6480,6480,6480,0
20240717,132300,258640580,6480,6480,6480,6480,0
20240717,132200,258640580,6480,6480,6480,6480,1
20240717,132100,258634100,6490,6490,6490,6490,0
20240717,132000,258634100,6490,6490,6490,6490,0
20240717,131900,258634100,6490,6490,6490,6490,0
20240717,131800,258634100,6490,6490,6490,6490,3
20240717,131700,258614630,6450,6450,6450,6450,200
20240717,131600,257324630,6490,6490,6490,6490,0
20240717,131500,257324630,6490,6490,6490,6490,0
20240717,131400,257324630,6490,6490,6490,6490,1
20240717,131300,257318140,6490,6490,6490,6490,0
20240717,131200,257318140,6490,6490,6490,6490,0
20240717,131100,257318140,6490,6490,6490,6490,0
20240717,131000,257318140,6490,6490,6490,6490,12
20240717,130900,257240260,6490,6490,6490,6490,0
20240717,130800,257240260,6490,6490,6490,6490,12
20240717,130700,257162380,6450,6450,6450,6450,0
20240717,130600,257162380,6450,6450,6450,6450,0
20240717,130500,257162380,6450,6460,6460,6450,716
20240717,130400,252537120,6480,6480,6480,6480,10
20240717,130300,252472320,6490,6490,6490,6490,0
20240717,130200,252472320,6490,6490,6490,6490,0
20240717,130100,252472320,6490,6490,6490,6490,0
20240717,130000,252472320,6490,6490,6490,6490,0
20240717,125900,252472320,6490,6490,6490,6490,0
20240717,125800,252472320,6490,6490,6490,6490,1
20240717,125700,252465830,6490,6490,6490,6490,0
20240717,125600,252465830,6490,6490,6490,6490,0
20240717,125500,252465830,6490,6490,6490,6490,0
20240717,125400,252465830,6490,6490,6490,6490,0
20240717,125300,252465830,6490,6490,6490,6490,0
20240717,125200,252465830,6490,6490,6490,6490,0
20240717,125100,252465830,6490,6490,6490,6490,0
20240717,125000,252465830,6490,6490,6490,6490,0
20240717,124900,252465830,6490,6490,6490,6490,54
20240717,124800,252115370,6500,6500,6500,6500,1
20240717,124700,252108870,6460,6460,6460,6460,0
20240717,124600,252108870,6460,6460,6460,6460,0
20240717,124500,252108870,6460,6460,6460,6460,190
20240717,124400,250881470,6500,6500,6500,6500,0
20240717,124300,250881470,6500,6500,6500,6500,0
20240717,124200,250881470,6500,6500,6500,6500,0
20240717,124100,250881470,6500,6500,6500,6500,10
20240717,124000,250816470,6500,6500,6500,6500,0
20240717,123900,250816470,6500,6500,6500,6500,0
20240717,123800,250816470,6500,6500,6500,6500,0
20240717,123700,250816470,6500,6500,6500,6500,0
20240717,123600,250816470,6500,6500,6500,6500,0
20240717,123500,250816470,6500,6500,6500,6500,0
20240717,123400,250816470,6500,6500,6500,6500,0
20240717,123300,250816470,6500,6500,6500,6500,1
20240717,123200,250809970,6470,6470,6470,6470,0
20240717,123100,250809970,6470,6470,6470,6470,523
20240717,123000,247426160,6500,6500,6500,6500,1
20240717,122900,247419660,6470,6470,6470,6470,0
20240717,122800,247419660,6470,6470,6470,6470,1
20240717,122700,247413190,6500,6500,6500,6500,200
20240717,122600,246113190,6500,6500,6500,6500,0
20240717,122500,246113190,6500,6500,6500,6500,0
20240717,122400,246113190,6500,6500,6500,6500,0
20240717,122300,246113190,6500,6500,6500,6500,100
20240717,122200,245463190,6500,6500,6500,6500,0
20240717,122100,245463190,6500,6500,6500,6500,22
20240717,122000,245320190,6500,6500,6500,6500,0
20240717,121900,245320190,6500,6500,6500,6500,10
20240717,121800,245255190,6510,6510,6510,6510,0
20240717,121700,245255190,6510,6510,6510,6510,0
20240717,121600,245255190,6510,6510,6510,6510,0
20240717,121500,245255190,6510,6510,6510,6510,0
20240717,121400,245255190,6510,6510,6510,6510,1
20240717,121300,245248680,6470,6470,6470,6470,0
20240717,121200,245248680,6470,6470,6470,6470,0
20240717,121100,245248680,6470,6470,6470,6470,0
20240717,121000,245248680,6470,6470,6470,6470,0
20240717,120900,245248680,6470,6470,6470,6470,0
20240717,120800,245248680,6470,6470,6470,6470,0
20240717,120700,245248680,6470,6470,6470,6470,1
20240717,120600,245242210,6510,6500,6510,6500,12
20240717,120500,245164140,6470,6470,6470,6470,0
20240717,120400,245164140,6470,6470,6470,6470,100
20240717,120300,244517140,6470,6470,6470,6470,0
20240717,120200,244517140,6470,6470,6470,6470,0
20240717,120100,244517140,6470,6470,6470,6470,0
20240717,120000,244517140,6470,6470,6470,6470,0
20240717,115900,244517140,6470,6470,6470,6470,0
20240717,115800,244517140,6470,6470,6470,6470,10
20240717,115700,244452440,6500,6500,6500,6500,0
20240717,115600,244452440,6500,6500,6500,6500,0
20240717,115500,244452440,6500,6500,6500,6500,0
20240717,115400,244452440,6500,6500,6500,6500,0
20240717,115300,244452440,6500,6500,6500,6500,3
20240717,115200,244432940,6510,6510,6510,6510,100
20240717,115100,243781940,6500,6500,6500,6500,0
20240717,115000,243781940,6500,6500,6500,6500,0
20240717,114900,243781940,6500,6500,6500,6500,8
20240717,114800,243729940,6490,6490,6490,6490,0
20240717,114700,243729940,6490,6470,6490,6470,1161
20240717,114600,236203610,6460,6460,6460,6460,0
20240717,114500,236203610,6460,6460,6460,6460,0
20240717,114400,236203610,6460,6460,6460,6460,385
20240717,114300,233716510,6460,6460,6460,6460,1
20240717,114200,233710050,6460,6460,6460,6460,1
20240717,114100,233703590,6460,6460,6460,6460,1
20240717,114000,233697130,6450,6450,6450,6450,0
20240717,113900,233697130,6450,6450,6450,6450,0
20240717,113800,233697130,6450,6450,6450,6450,0
20240717,113700,233697130,6450,6450,6450,6450,0
20240717,113600,233697130,6450,6450,6450,6450,0
20240717,113500,233697130,6450,6450,6450,6450,50
20240717,113400,233374630,6460,6460,6460,6460,15
20240717,113300,233277730,6440,6440,6440,6440,0
20240717,113200,233277730,6440,6440,6440,6440,0
20240717,113100,233277730,6440,6440,6440,6440,0
20240717,113000,233277730,6440,6440,6440,6440,0
20240717,112900,233277730,6440,6460,6460,6440,1004
20240717,112800,226811890,6440,6450,6450,6440,2000
20240717,112700,213929900,6460,6460,6460,6460,10
20240717,112600,213865300,6460,6460,6460,6460,0
20240717,112500,213865300,6460,6460,6460,6460,0
20240717,112400,213865300,6460,6460,6460,6460,125
20240717,112300,213057800,6450,6450,6450,6450,328
20240717,112200,210942200,6470,6470,6470,6470,1
20240717,112100,210935730,6450,6450,6450,6450,0
20240717,112000,210935730,6450,6450,6450,6450,2
20240717,111900,210922830,6450,6450,6470,6450,21
20240717,111800,210787360,6450,6450,6450,6450,6
20240717,111700,210748660,6450,6460,6460,6450,123
20240717,111600,209954180,6450,6450,6450,6450,0
20240717,111500,209954180,6450,6450,6450,6450,0
20240717,111400,209954180,6450,6460,6460,6450,32
20240717,111300,209747710,6460,6460,6460,6460,0
20240717,111200,209747710,6460,6460,6460,6460,18
20240717,111100,209631430,6460,6460,6460,6460,0
20240717,111000,209631430,6460,6460,6460,6460,13
20240717,110900,209547450,6460,6460,6460,6460,9
20240717,110800,209489310,6470,6470,6470,6470,1
20240717,110700,209482840,6450,6450,6450,6450,0
20240717,110600,209482840,6450,6450,6450,6450,10
20240717,110500,209418340,6450,6450,6450,6450,11
20240717,110400,209347390,6470,6470,6470,6470,1
20240717,110300,209340920,6450,6450,6450,6450,1
20240717,110200,209334470,6480,6460,6480,6460,453
20240717,110100,206403390,6460,6460,6460,6460,309
20240717,110000,204407250,6430,6460,6460,6430,148
20240717,105900,203451470,6460,6460,6460,6460,0
20240717,105800,203451470,6460,6460,6460,6460,263
20240717,105700,201752490,6430,6430,6430,6430,0
20240717,105600,201752490,6430,6430,6430,6430,0
20240717,105500,201752490,6430,6430,6430,6430,492
20240717,105400,198588930,6440,6440,6460,6440,304
20240717,105300,196631150,6460,6460,6460,6460,0
20240717,105200,196631150,6460,6460,6460,6460,47
20240717,105100,196327530,6450,6450,6450,6450,547
20240717,105000,192799380,6430,6430,6430,6430,0
20240717,104900,192799380,6430,6440,6440,6430,11
20240717,104800,192728640,6440,6440,6440,6440,1
20240717,104700,192722200,6440,6420,6440,6420,26
20240717,104600,192554960,6420,6420,6420,6420,0
20240717,104500,192554960,6420,6420,6440,6420,348
20240717,104400,190320780,6420,6430,6430,6420,3
20240717,104300,190301500,6440,6430,6440,6430,355
20240717,104200,188018840,6430,6420,6430,6420,924
20240717,104100,182080210,6420,6420,6420,6420,19
20240717,104000,181958230,6420,6420,6420,6420,112
20240717,103900,181239190,6420,6420,6420,6420,0
20240717,103800,181239190,6420,6420,6420,6420,0
20240717,103700,181239190,6420,6420,6420,6420,0
20240717,103600,181239190,6420,6420,6420,6420,270
20240717,103500,179505790,6430,6430,6430,6430,1
20240717,103400,179499360,6430,6430,6430,6430,3
20240717,103300,179480070,6430,6430,6430,6420,595
20240717,103200,175655150,6430,6430,6430,6430,256
20240717,103100,174009070,6430,6430,6430,6430,69
20240717,103000,173565400,6420,6420,6420,6420,79
20240717,102900,173058220,6430,6430,6430,6430,32
20240717,102800,172852460,6420,6420,6430,6420,84
20240717,102700,172312930,6420,6420,6420,6410,11
20240717,102600,172242400,6410,6410,6410,6410,91
20240717,102500,171659090,6410,6410,6410,6410,0
20240717,102400,171659090,6410,6410,6410,6410,261
20240717,102300,169986080,6420,6420,6420,6420,121
20240717,102200,169209260,6420,6420,6420,6410,48
20240717,102100,168901300,6430,6410,6430,6410,11
20240717,102000,168830770,6430,6420,6430,6420,267
20240717,101900,167115160,6410,6430,6430,6410,1420
20240717,101800,157998700,6430,6440,6440,6430,73
20240717,101700,157529300,6440,6440,6440,6440,7
20240717,101600,157484220,6440,6430,6440,6430,19
20240717,101500,157362010,6420,6440,6440,6400,4037
20240717,101400,131480970,6440,6450,6450,6440,893
20240717,101300,125729810,6460,6460,6460,6460,48
20240717,101200,125419730,6450,6460,6460,6450,392
20240717,101100,122890930,6480,6480,6480,6480,1
20240717,101000,122884450,6460,6460,6460,6460,0
20240717,100900,122884450,6460,6460,6460,6450,1270
20240717,100800,114687850,6490,6490,6490,6490,0
20240717,100700,114687850,6490,6470,6490,6450,1820
20240717,100600,102935150,6470,6480,6480,6470,535
20240717,100500,99473600,6470,6480,6480,6470,224
20240717,100400,98024290,6480,6480,6480,6480,91
20240717,100300,97434610,6480,6480,6480,6480,550
20240717,100200,93870610,6480,6480,6480,6480,268
20240717,100100,92133970,6480,6480,6500,6480,50
20240717,100000,91809950,6510,6510,6510,6510,0
20240717,095900,91809950,6510,6480,6510,6480,920
20240717,095800,85832350,6500,6500,6500,6500,30
20240717,095700,85637350,6500,6500,6500,6500,2
20240717,095600,85624350,6500,6500,6500,6500,63
20240717,095500,85214850,6500,6500,6500,6480,826
20240717,095400,79854720,6500,6500,6500,6500,107
20240717,095300,79159220,6500,6500,6500,6500,1
20240717,095200,79152720,6500,6500,6500,6500,200
20240717,095100,77852720,6500,6500,6500,6500,10
20240717,095000,77787720,6500,6500,6500,6500,0
20240717,094900,77787720,6500,6500,6500,6500,250
20240717,094800,76162720,6500,6500,6500,6500,333
20240717,094700,73998220,6510,6510,6510,6510,1
20240717,094600,73991710,6510,6510,6510,6510,9
20240717,094500,73933120,6500,6500,6500,6500,0
20240717,094400,73933120,6500,6500,6500,6500,170
20240717,094300,72828120,6540,6500,6540,6490,169
20240717,094200,71729350,6500,6520,6520,6500,682
20240717,094100,67292520,6520,6520,6520,6520,36
20240717,094000,67057800,6540,6540,6540,6540,3
20240717,093900,67038180,6540,6540,6540,6540,17
20240717,093800,66927000,6510,6510,6510,6510,0
20240717,093700,66927000,6510,6510,6510,6510,0
20240717,093600,66927000,6510,6510,6510,6510,115
20240717,093500,66178350,6500,6510,6510,6500,1949
20240717,093400,53499840,6500,6500,6500,6500,0
20240717,093300,53499840,6500,6520,6520,6500,507
20240717,093200,50204280,6500,6510,6510,6500,1000
20240717,093100,43696250,6540,6520,6540,6520,107
20240717,093000,42998590,6520,6520,6520,6520,26
20240717,092900,42829070,6520,6520,6520,6520,2
20240717,092800,42816030,6520,6520,6520,6520,52
20240717,092700,42476990,6520,6520,6520,6520,69
20240717,092600,42027110,6520,6520,6520,6520,0
20240717,092500,42027110,6520,6520,6520,6520,1
20240717,092400,42020590,6520,6530,6530,6520,15
20240717,092300,41922770,6520,6520,6520,6520,0
20240717,092200,41922770,6520,6530,6530,6520,212
20240717,092100,40539410,6530,6530,6530,6530,0
20240717,092000,40539410,6530,6530,6530,6530,7
20240717,091900,40493700,6530,6530,6530,6530,14
20240717,091800,40402280,6530,6530,6530,6530,31
20240717,091700,40199850,6530,6530,6530,6530,1
20240717,091600,40193320,6520,6530,6530,6520,13
20240717,091500,40108530,6510,6510,6510,6510,22
20240717,091400,39965310,6500,6530,6530,6500,4500
20240717,091300,10703170,6530,6550,6550,6530,72
20240717,091200,10232950,6530,6530,6550,6500,207
20240717,091100,8883810,6530,6550,6560,6480,466
20240717,091000,5846520,6560,6560,6560,6560,192
20240717,090900,4587000,6600,6600,6600,6600,5
20240717,090800,4554000,6600,6600,6600,6600,1
20240717,090700,4547400,6600,6600,6600,6600,0
20240717,090600,4547400,6600,6600,6600,6600,0
20240717,090500,4547400,6600,6600,6600,6600,139
20240717,090400,3630000,6600,6600,6600,6600,0
20240717,090300,3630000,6600,6600,6600,6600,0
20240717,090200,3630000,6600,6600,6600,6600,0
20240717,090100,3630000,6600,6600,6600,6600,0
20240717,090000,3630000,6600,6600,6600,6600,550