KissMeData/024110/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190900,14531735180,13910,13910,13910,13910,37975
20240717,190800,14531735180,13910,13910,13910,13910,0
20240717,190700,14531735180,13910,13910,13910,13910,0
20240717,190600,14531735180,13910,13910,13910,13910,0
20240717,190500,14531735180,13910,13910,13910,13910,0
20240717,190400,14531735180,13910,13910,13910,13910,0
20240717,190300,14531735180,13910,13910,13910,13910,0
20240717,190200,14531735180,13910,13910,13910,13910,0
20240717,190100,14531735180,13910,13910,13910,13910,0
20240717,190000,14531735180,13910,13910,13910,13910,0
20240717,185900,14531735180,13910,13910,13910,13910,0
20240717,185800,14531735180,13910,13910,13910,13910,0
20240717,185700,14531735180,13910,13910,13910,13910,0
20240717,185600,14531735180,13910,13910,13910,13910,0
20240717,185500,14531735180,13910,13910,13910,13910,0
20240717,185400,14531735180,13910,13910,13910,13910,0
20240717,185300,14531735180,13910,13910,13910,13910,0
20240717,185200,14531735180,13910,13910,13910,13910,0
20240717,185100,14531735180,13910,13910,13910,13910,0
20240717,185000,14531735180,13910,13910,13910,13910,0
20240717,184900,14531735180,13910,13910,13910,13910,0
20240717,184800,14531735180,13910,13910,13910,13910,0
20240717,184700,14531735180,13910,13910,13910,13910,0
20240717,184600,14531735180,13910,13910,13910,13910,0
20240717,184500,14531735180,13910,13910,13910,13910,0
20240717,184400,14531735180,13910,13910,13910,13910,0
20240717,184300,14531735180,13910,13910,13910,13910,0
20240717,184200,14531735180,13910,13910,13910,13910,0
20240717,184100,14531735180,13910,13910,13910,13910,0
20240717,184000,14531735180,13910,13910,13910,13910,0
20240717,183900,14531735180,13910,13910,13910,13910,37975
20240717,183800,14531735180,13910,13910,13910,13910,0
20240717,183700,14531735180,13910,13910,13910,13910,0
20240717,183600,14531735180,13910,13910,13910,13910,0
20240717,183500,14531735180,13910,13910,13910,13910,0
20240717,183400,14531735180,13910,13910,13910,13910,0
20240717,183300,14531735180,13910,13910,13910,13910,0
20240717,183200,14531735180,13910,13910,13910,13910,0
20240717,183100,14531735180,13910,13910,13910,13910,0
20240717,183000,14531735180,13910,13910,13910,13910,0
20240717,182900,14531735180,13910,13910,13910,13910,0
20240717,182800,14531735180,13910,13910,13910,13910,0
20240717,182700,14531735180,13910,13910,13910,13910,0
20240717,182600,14531735180,13910,13910,13910,13910,0
20240717,182500,14531735180,13910,13910,13910,13910,0
20240717,182400,14531735180,13910,13910,13910,13910,0
20240717,182300,14531735180,13910,13910,13910,13910,0
20240717,182200,14531735180,13910,13910,13910,13910,0
20240717,182100,14531735180,13910,13910,13910,13910,0
20240717,182000,14531735180,13910,13910,13910,13910,0
20240717,181900,14531735180,13910,13910,13910,13910,0
20240717,181800,14531735180,13910,13910,13910,13910,0
20240717,181700,14531735180,13910,13910,13910,13910,0
20240717,181600,14531735180,13910,13910,13910,13910,0
20240717,181500,14531735180,13910,13910,13910,13910,0
20240717,181400,14531735180,13910,13910,13910,13910,0
20240717,181300,14531735180,13910,13910,13910,13910,0
20240717,181200,14531735180,13910,13910,13910,13910,0
20240717,181100,14531735180,13910,13910,13910,13910,0
20240717,181000,14531735180,13910,13910,13910,13910,0
20240717,180900,14531735180,13910,13910,13910,13910,37975
20240717,180800,14531735180,13910,13910,13910,13910,0
20240717,180700,14531735180,13910,13910,13910,13910,0
20240717,180600,14531735180,13910,13910,13910,13910,0
20240717,180500,14531735180,13910,13910,13910,13910,0
20240717,180400,14531735180,13910,13910,13910,13910,0
20240717,180300,14531735180,13910,13910,13910,13910,0
20240717,180200,14531735180,13910,13910,13910,13910,0
20240717,180100,14531735180,13910,13910,13910,13910,0
20240717,180000,14531735180,13910,13910,13910,13910,0
20240717,175900,14531735180,13910,13910,13910,13910,0
20240717,175800,14531735180,13910,13910,13910,13910,0
20240717,175700,14531735180,13910,13910,13910,13910,0
20240717,175600,14531735180,13910,13910,13910,13910,0
20240717,175500,14531735180,13910,13910,13910,13910,0
20240717,175400,14531735180,13910,13910,13910,13910,0
20240717,175300,14531735180,13910,13910,13910,13910,0
20240717,175200,14531735180,13910,13910,13910,13910,0
20240717,175100,14531735180,13910,13910,13910,13910,0
20240717,175000,14531735180,13910,13910,13910,13910,0
20240717,174900,14531735180,13910,13910,13910,13910,0
20240717,174800,14531735180,13910,13910,13910,13910,0
20240717,174700,14531735180,13910,13910,13910,13910,0
20240717,174600,14531735180,13910,13910,13910,13910,0
20240717,174500,14531735180,13910,13910,13910,13910,0
20240717,174400,14531735180,13910,13910,13910,13910,0
20240717,174300,14531735180,13910,13910,13910,13910,0
20240717,174200,14531735180,13910,13910,13910,13910,0
20240717,174100,14531735180,13910,13910,13910,13910,0
20240717,174000,14531735180,13910,13910,13910,13910,0
20240717,173900,14531735180,13910,13910,13910,13910,37975
20240717,173800,14531735180,13910,13910,13910,13910,0
20240717,173700,14531735180,13910,13910,13910,13910,0
20240717,173600,14531735180,13910,13910,13910,13910,0
20240717,173500,14531735180,13910,13910,13910,13910,0
20240717,173400,14531735180,13910,13910,13910,13910,0
20240717,173300,14531735180,13910,13910,13910,13910,0
20240717,173200,14531735180,13910,13910,13910,13910,0
20240717,173100,14531735180,13910,13910,13910,13910,0
20240717,173000,14531735180,13910,13910,13910,13910,0
20240717,172900,14531735180,13910,13910,13910,13910,0
20240717,172800,14531735180,13910,13910,13910,13910,0
20240717,172700,14531735180,13910,13910,13910,13910,0
20240717,172600,14531735180,13910,13910,13910,13910,0
20240717,172500,14531735180,13910,13910,13910,13910,0
20240717,172400,14531735180,13910,13910,13910,13910,0
20240717,172300,14531735180,13910,13910,13910,13910,0
20240717,172200,14531735180,13910,13910,13910,13910,0
20240717,172100,14531735180,13910,13910,13910,13910,0
20240717,172000,14531735180,13910,13910,13910,13910,0
20240717,171900,14531735180,13910,13910,13910,13910,0
20240717,171800,14531735180,13910,13910,13910,13910,0
20240717,171700,14531735180,13910,13910,13910,13910,0
20240717,171600,14531735180,13910,13910,13910,13910,0
20240717,171500,14531735180,13910,13910,13910,13910,0
20240717,171400,14531735180,13910,13910,13910,13910,0
20240717,171300,14531735180,13910,13910,13910,13910,0
20240717,171200,14531735180,13910,13910,13910,13910,0
20240717,171100,14531735180,13910,13910,13910,13910,0
20240717,171000,14531735180,13910,13910,13910,13910,0
20240717,170900,14531735180,13910,13910,13910,13910,37975
20240717,170800,14531735180,13910,13910,13910,13910,0
20240717,170700,14531735180,13910,13910,13910,13910,0
20240717,170600,14531735180,13910,13910,13910,13910,0
20240717,170500,14531735180,13910,13910,13910,13910,0
20240717,170400,14531735180,13910,13910,13910,13910,0
20240717,170300,14531735180,13910,13910,13910,13910,0
20240717,170200,14531735180,13910,13910,13910,13910,0
20240717,170100,14531735180,13910,13910,13910,13910,0
20240717,170000,14531735180,13910,13910,13910,13910,0
20240717,165900,14531735180,13910,13910,13910,13910,0
20240717,165800,14531735180,13910,13910,13910,13910,0
20240717,165700,14531735180,13910,13910,13910,13910,0
20240717,165600,14531735180,13910,13910,13910,13910,0
20240717,165500,14531735180,13910,13910,13910,13910,0
20240717,165400,14531735180,13910,13910,13910,13910,0
20240717,165300,14531735180,13910,13910,13910,13910,0
20240717,165200,14531735180,13910,13910,13910,13910,0
20240717,165100,14531735180,13910,13910,13910,13910,0
20240717,165000,14531735180,13910,13910,13910,13910,0
20240717,164900,14531735180,13910,13910,13910,13910,0
20240717,164800,14531735180,13910,13910,13910,13910,0
20240717,164700,14531735180,13910,13910,13910,13910,0
20240717,164600,14531735180,13910,13910,13910,13910,0
20240717,164500,14531735180,13910,13910,13910,13910,0
20240717,164400,14531735180,13910,13910,13910,13910,0
20240717,164300,14531735180,13910,13910,13910,13910,0
20240717,164200,14531735180,13910,13910,13910,13910,0
20240717,164100,14531735180,13910,13910,13910,13910,0
20240717,164000,14531735180,13910,13910,13910,13910,0
20240717,163900,14531735180,13910,13910,13910,13910,37975
20240717,163800,14531735180,13910,13910,13910,13910,0
20240717,163700,14531735180,13910,13910,13910,13910,0
20240717,163600,14531735180,13910,13910,13910,13910,0
20240717,163500,14531735180,13910,13910,13910,13910,0
20240717,163400,14531735180,13910,13910,13910,13910,0
20240717,163300,14531735180,13910,13910,13910,13910,0
20240717,163200,14531735180,13910,13910,13910,13910,0
20240717,163100,14531735180,13910,13910,13910,13910,0
20240717,163000,14531735180,13910,13910,13910,13910,0
20240717,162900,14531735180,13910,13910,13910,13910,0
20240717,162800,14531735180,13910,13910,13910,13910,0
20240717,162700,14531735180,13910,13910,13910,13910,0
20240717,162600,14531735180,13910,13910,13910,13910,0
20240717,162500,14531735180,13910,13910,13910,13910,0
20240717,162400,14531735180,13910,13910,13910,13910,0
20240717,162300,14531735180,13910,13910,13910,13910,0
20240717,162200,14531735180,13910,13910,13910,13910,0
20240717,162100,14531735180,13910,13910,13910,13910,0
20240717,162000,14531735180,13910,13910,13910,13910,0
20240717,161900,14531735180,13910,13910,13910,13910,0
20240717,161800,14531735180,13910,13910,13910,13910,0
20240717,161700,14531735180,13910,13910,13910,13910,0
20240717,161600,14531735180,13910,13910,13910,13910,0
20240717,161500,14531735180,13910,13910,13910,13910,0
20240717,161400,14531735180,13910,13910,13910,13910,0
20240717,161300,14531735180,13910,13910,13910,13910,0
20240717,161200,14531735180,13910,13910,13910,13910,0
20240717,161100,14531735180,13910,13910,13910,13910,0
20240717,161000,14531735180,13910,13910,13910,13910,0
20240717,160900,14531735180,13910,13910,13910,13910,37975
20240717,160800,14531735180,13910,13910,13910,13910,0
20240717,160700,14531735180,13910,13910,13910,13910,0
20240717,160600,14531735180,13910,13910,13910,13910,0
20240717,160500,14531735180,13910,13910,13910,13910,0
20240717,160400,14531735180,13910,13910,13910,13910,0
20240717,160300,14531735180,13910,13910,13910,13910,0
20240717,160200,14531735180,13910,13910,13910,13910,0
20240717,160100,14531735180,13910,13910,13910,13910,0
20240717,160000,14531735180,13910,13910,13910,13910,0
20240717,155900,14531735180,13910,13910,13910,13910,0
20240717,155800,14531735180,13910,13910,13910,13910,0
20240717,155700,14531735180,13910,13910,13910,13910,0
20240717,155600,14531735180,13910,13910,13910,13910,0
20240717,155500,14531735180,13910,13910,13910,13910,0
20240717,155400,14531735180,13910,13910,13910,13910,0
20240717,155300,14531735180,13910,13910,13910,13910,0
20240717,155200,14531735180,13910,13910,13910,13910,0
20240717,155100,14531735180,13910,13910,13910,13910,0
20240717,155000,14531735180,13910,13910,13910,13910,0
20240717,154900,14531735180,13910,13910,13910,13910,0
20240717,154800,14531735180,13910,13910,13910,13910,0
20240717,154700,14531735180,13910,13910,13910,13910,0
20240717,154600,14531735180,13910,13910,13910,13910,0
20240717,154500,14531735180,13910,13910,13910,13910,0
20240717,154400,14531735180,13910,13910,13910,13910,0
20240717,154300,14531735180,13910,13910,13910,13910,0
20240717,154200,14531735180,13910,13910,13910,13910,0
20240717,154100,14531735180,13910,13910,13910,13910,0
20240717,154000,14531735180,13910,13910,13910,13910,0
20240717,153900,14531735180,13910,13910,13910,13910,37975
20240717,153800,14531735180,13910,13910,13910,13910,0
20240717,153700,14531735180,13910,13910,13910,13910,0
20240717,153600,14531735180,13910,13910,13910,13910,0
20240717,153500,14531735180,13910,13910,13910,13910,0
20240717,153400,14531735180,13910,13910,13910,13910,0
20240717,153300,14531735180,13910,13910,13910,13910,0
20240717,153200,14531735180,13910,13910,13910,13910,0
20240717,153100,14531735180,13910,13910,13910,13910,0
20240717,153000,14531735180,13910,13910,13910,13910,37975
20240717,152900,14003502930,13900,13900,13900,13900,0
20240717,152800,14003502930,13900,13900,13900,13900,0
20240717,152700,14003502930,13900,13900,13900,13900,0
20240717,152600,14003502930,13900,13900,13900,13900,0
20240717,152500,14003502930,13900,13900,13900,13900,0
20240717,152400,14003502930,13900,13900,13900,13900,0
20240717,152300,14003502930,13900,13900,13900,13900,0
20240717,152200,14003502930,13900,13900,13900,13900,0
20240717,152100,14003502930,13900,13900,13900,13900,0
20240717,152000,14003502930,13900,13900,13900,13900,0
20240717,151900,14003502930,13900,13910,13920,13900,5011
20240717,151800,13933810970,13920,13900,13920,13900,1143
20240717,151700,13917907550,13900,13900,13920,13900,2260
20240717,151600,13886479190,13900,13900,13910,13900,3296
20240717,151500,13840646240,13900,13910,13920,13900,4412
20240717,151400,13779268650,13920,13910,13920,13910,1675
20240717,151300,13755954090,13920,13920,13930,13910,4435
20240717,151200,13694204450,13920,13920,13930,13910,5091
20240717,151100,13623343340,13920,13910,13920,13910,1892
20240717,151000,13597011430,13910,13910,13920,13910,2180
20240717,150900,13566666830,13920,13920,13920,13910,3483
20240717,150800,13518184070,13910,13900,13920,13900,1329
20240717,150700,13499687670,13910,13910,13910,13900,2895
20240717,150600,13459422560,13900,13910,13910,13900,4164
20240717,150500,13401515850,13900,13900,13910,13900,3392
20240717,150400,13354333970,13900,13900,13910,13900,1252
20240717,150300,13336920870,13910,13900,13910,13900,2067
20240717,150200,13308180050,13900,13900,13910,13890,2141
20240717,150100,13278419570,13900,13900,13910,13900,2374
20240717,150000,13245405480,13900,13900,13910,13900,1440
20240717,145900,13225377620,13900,13910,13910,13900,2889
20240717,145800,13185211150,13910,13910,13910,13900,2140
20240717,145700,13155450510,13910,13900,13910,13890,3654
20240717,145600,13104654720,13900,13900,13910,13900,800
20240717,145500,13093527980,13910,13900,13910,13890,5628
20240717,145400,13015277790,13910,13910,13910,13900,1333
20240717,145300,12996739440,13900,13910,13910,13900,1718
20240717,145200,12972847100,13900,13900,13910,13900,3547
20240717,145100,12923532300,13900,13900,13910,13900,1369
20240717,145000,12904493110,13910,13910,13910,13900,1437
20240717,144900,12884506610,13900,13900,13910,13900,1836
20240717,144800,12858970960,13910,13890,13910,13890,2921
20240717,144700,12818374580,13890,13880,13910,13880,1165
20240717,144600,12802180550,13890,13890,13910,13880,10033
20240717,144500,12662764190,13880,13900,13900,13880,4406
20240717,144400,12601558540,13900,13900,13900,13890,2594
20240717,144300,12565507260,13890,13890,13900,13890,1783
20240717,144200,12540729300,13890,13890,13900,13890,1926
20240717,144100,12513962950,13900,13900,13900,13890,2049
20240717,144000,12485488000,13900,13910,13910,13890,5220
20240717,143900,12412927950,13900,13900,13910,13890,2800
20240717,143800,12374004800,13900,13890,13910,13890,1860
20240717,143700,12348147690,13900,13870,13910,13870,6865
20240717,143600,12252802870,13870,13880,13890,13870,2937
20240717,143500,12212053140,13890,13890,13900,13890,4077
20240717,143400,12155390010,13890,13900,13900,13890,2248
20240717,143300,12124145690,13890,13870,13900,13870,2876
20240717,143200,12084206350,13870,13890,13890,13870,6654
20240717,143100,11991850790,13880,13890,13900,13880,2625
20240717,143000,11955393130,13890,13900,13900,13880,1748
20240717,142900,11931106470,13900,13900,13900,13880,1315
20240717,142800,11912834780,13900,13900,13910,13880,3235
20240717,142700,11867886640,13900,13880,13910,13880,4104
20240717,142600,11810869030,13880,13900,13910,13880,3274
20240717,142500,11765373490,13900,13900,13910,13890,1650
20240717,142400,11742434730,13900,13890,13910,13890,1287
20240717,142300,11724545760,13890,13910,13910,13890,1162
20240717,142200,11708394470,13900,13900,13910,13890,1772
20240717,142100,11683767640,13900,13890,13910,13890,1315
20240717,142000,11665482230,13890,13920,13930,13890,4040
20240717,141900,11609303380,13930,13920,13930,13920,1905
20240717,141800,11582771500,13920,13930,13930,13920,2626
20240717,141700,11546205110,13920,13920,13930,13920,1600
20240717,141600,11523920070,13930,13910,13930,13910,2037
20240717,141500,11495559770,13910,13910,13920,13910,2601
20240717,141400,11459358400,13920,13890,13920,13890,1617
20240717,141300,11436856870,13900,13910,13920,13890,2671
20240717,141200,11399693230,13910,13910,13920,13910,2021
20240717,141100,11371569040,13910,13920,13920,13910,1656
20240717,141000,11348520640,13910,13920,13920,13900,1774
20240717,140900,11323832850,13910,13930,13930,13900,3151
20240717,140800,11279992510,13920,13920,13920,13910,2174
20240717,140700,11249733330,13910,13900,13920,13900,3812
20240717,140600,11196691530,13900,13900,13910,13900,1888
20240717,140500,11170431390,13900,13900,13910,13890,2902
20240717,140400,11130086740,13910,13910,13920,13900,6548
20240717,140300,11038974220,13910,13910,13920,13900,2010
20240717,140200,11011007970,13900,13920,13930,13900,3247
20240717,140100,10965809260,13930,13940,13940,13920,5189
20240717,140000,10893504120,13930,13940,13940,13930,4850
20240717,135900,10825922640,13930,13920,13940,13920,7146
20240717,135800,10726352710,13930,13920,13930,13920,2099
20240717,135700,10697117010,13930,13920,13930,13920,2702
20240717,135600,10659487120,13920,13920,13930,13920,1544
20240717,135500,10637982280,13920,13910,13930,13910,1640
20240717,135400,10615141480,13900,13920,13930,13900,3096
20240717,135300,10572048450,13910,13910,13920,13900,1978
20240717,135200,10544520420,13910,13910,13920,13900,2585
20240717,135100,10508562980,13920,13900,13920,13900,2064
20240717,135000,10479843410,13900,13910,13920,13900,2201
20240717,134900,10449223180,13910,13910,13930,13910,2021
20240717,134800,10421092420,13910,13920,13930,13910,1866
20240717,134700,10395117230,13900,13930,13930,13900,1970
20240717,134600,10367688670,13910,13920,13930,13900,2748
20240717,134500,10329417240,13920,13920,13930,13920,1326
20240717,134400,10310950860,13920,13910,13920,13900,6831
20240717,134300,10215881250,13920,13920,13920,13910,1360
20240717,134200,10196951160,13910,13920,13920,13910,1416
20240717,134100,10177245590,13920,13910,13920,13910,1482
20240717,134000,10156619470,13920,13920,13920,13910,1605
20240717,133900,10134279350,13920,13900,13920,13890,1527
20240717,133800,10113045810,13910,13920,13920,13900,4008
20240717,133700,10057287860,13920,13910,13920,13910,1617
20240717,133600,10034783440,13920,13890,13920,13890,2115
20240717,133500,10005353070,13890,13910,13920,13890,3700
20240717,133400,9953881880,13910,13910,13920,13910,995
20240717,133300,9940034290,13920,13910,13920,13910,1068
20240717,133200,9925169240,13890,13910,13920,13890,6107
20240717,133100,9840182460,13900,13910,13930,13900,2432
20240717,133000,9806319960,13890,13890,13920,13880,10578
20240717,132900,9659192000,13880,13890,13900,13880,2788
20240717,132800,9620465520,13890,13890,13900,13890,896
20240717,132700,9608019000,13890,13890,13890,13890,212
20240717,132600,9605074320,13890,13890,13900,13890,155
20240717,132500,9602921340,13890,13890,13890,13890,306
20240717,132400,9598671000,13890,13900,13900,13890,3147
20240717,132300,9554958800,13900,13900,13910,13890,2254
20240717,132200,9523626330,13900,13910,13910,13900,405
20240717,132100,9517996780,13900,13900,13910,13900,136
20240717,132000,9516106280,13900,13910,13920,13900,778
20240717,131900,9505282880,13920,13900,13920,13900,2634
20240717,131800,9468627640,13910,13890,13920,13890,3007
20240717,131700,9426789870,13910,13890,13910,13890,298
20240717,131600,9422647770,13890,13890,13910,13890,8185
20240717,131500,9308808750,13900,13890,13900,13890,2989
20240717,131400,9267265390,13890,13890,13890,13890,139
20240717,131300,9265334680,13900,13890,13900,13890,162
20240717,131200,9263084470,13900,13880,13900,13880,5668
20240717,131100,9184323020,13880,13890,13900,13880,1600
20240717,131000,9162112290,13890,13890,13900,13890,539
20240717,130900,9154624950,13900,13900,13900,13890,205
20240717,130800,9151777180,13900,13900,13900,13890,1364
20240717,130700,9132817740,13910,13900,13910,13900,671
20240717,130600,9123489700,13910,13910,13910,13900,609
20240717,130500,9115023830,13900,13900,13910,13900,1111
20240717,130400,9099580900,13900,13890,13900,13890,1466
20240717,130300,9079207510,13890,13890,13900,13890,421
20240717,130200,9073358850,13890,13900,13900,13890,633
20240717,130100,9064563770,13900,13890,13900,13890,3615
20240717,130000,9014321840,13900,13890,13900,13890,1297
20240717,125900,8996306040,13890,13890,13900,13890,345
20240717,125800,8991513910,13900,13910,13910,13900,889
20240717,125700,8979156110,13900,13900,13910,13900,553
20240717,125600,8971469380,13900,13900,13910,13900,580
20240717,125500,8963406750,13900,13910,13910,13900,2953
20240717,125400,8922359900,13900,13900,13910,13890,2955
20240717,125300,8881286240,13900,13900,13910,13900,2668
20240717,125200,8844201010,13900,13890,13900,13890,5266
20240717,125100,8771005450,13890,13890,13900,13890,571
20240717,125000,8763074230,13890,13890,13900,13890,599
20240717,124900,8754754110,13890,13890,13900,13890,503
20240717,124800,8747766240,13890,13890,13900,13890,415
20240717,124700,8742001790,13890,13900,13900,13890,675
20240717,124600,8732624940,13890,13890,13900,13880,1347
20240717,124500,8713919930,13900,13890,13900,13880,334
20240717,124400,8709280680,13890,13880,13890,13880,3734
20240717,124300,8657418030,13890,13890,13890,13880,408
20240717,124200,8651752600,13880,13890,13900,13880,684
20240717,124100,8642252680,13880,13890,13900,13880,277
20240717,124000,8638407130,13890,13900,13900,13890,1918
20240717,123900,8611747470,13900,13900,13910,13900,533
20240717,123800,8604338240,13900,13900,13910,13900,35
20240717,123700,8603851730,13900,13900,13910,13900,263
20240717,123600,8600195980,13900,13910,13910,13890,1568
20240717,123500,8578400900,13910,13900,13910,13900,1172
20240717,123400,8562109720,13900,13900,13900,13890,3924
20240717,123300,8507566280,13900,13890,13910,13870,7161
20240717,123200,8408059960,13880,13890,13900,13880,685
20240717,123100,8398547820,13900,13890,13900,13890,332
20240717,123000,8393935150,13900,13890,13900,13890,421
20240717,122900,8388086000,13900,13880,13910,13880,973
20240717,122800,8374566280,13900,13880,13900,13880,490
20240717,122700,8367758040,13910,13880,13910,13880,3045
20240717,122600,8325414870,13910,13890,13920,13880,6556
20240717,122500,8234226320,13890,13890,13900,13890,307
20240717,122400,8229961870,13910,13890,13910,13880,2860
20240717,122300,8190230120,13880,13890,13890,13880,328
20240717,122200,8185676940,13890,13900,13900,13880,2491
20240717,122100,8151056030,13900,13900,13900,13900,409
20240717,122000,8145370930,13900,13900,13910,13900,4682
20240717,121900,8080244630,13900,13890,13900,13880,2213
20240717,121800,8049501120,13890,13880,13890,13880,777
20240717,121700,8038714470,13890,13880,13900,13870,3980
20240717,121600,7983435590,13870,13870,13880,13870,379
20240717,121500,7978177550,13870,13870,13880,13870,1821
20240717,121400,7952905070,13880,13870,13880,13870,690
20240717,121300,7943329740,13870,13870,13870,13870,143
20240717,121200,7941346330,13870,13860,13890,13850,9122
20240717,121100,7814890910,13850,13850,13860,13850,335
20240717,121000,7810251120,13850,13860,13860,13850,4059
20240717,120900,7754011290,13850,13860,13860,13850,717
20240717,120800,7744080710,13850,13860,13860,13850,1013
20240717,120700,7730049920,13850,13850,13860,13850,1568
20240717,120600,7708331780,13850,13860,13860,13850,989
20240717,120500,7694633370,13850,13850,13860,13850,766
20240717,120400,7684023180,13850,13850,13860,13850,1123
20240717,120300,7668465740,13850,13850,13860,13850,562
20240717,120200,7660681280,13850,13850,13860,13850,679
20240717,120100,7651275750,13850,13860,13860,13850,1274
20240717,120000,7633625260,13860,13850,13860,13850,1200
20240717,115900,7617004740,13850,13860,13860,13850,434
20240717,115800,7610993590,13860,13870,13870,13850,3618
20240717,115700,7560849760,13870,13870,13870,13860,546
20240717,115600,7553281930,13860,13860,13870,13860,844
20240717,115500,7541580960,13860,13860,13870,13860,863
20240717,115400,7529619250,13860,13870,13870,13860,500
20240717,115300,7522688960,13860,13860,13860,13860,473
20240717,115200,7516133180,13860,13860,13870,13860,694
20240717,115100,7506513200,13860,13860,13860,13860,522
20240717,115000,7499278280,13860,13870,13870,13860,490
20240717,114900,7492486820,13870,13860,13870,13860,464
20240717,114800,7486055760,13860,13870,13880,13860,2952
20240717,114700,7445111460,13870,13890,13900,13870,2622
20240717,114600,7408694080,13900,13890,13900,13890,547
20240717,114500,7401096130,13890,13890,13890,13890,328
20240717,114400,7396540210,13890,13890,13900,13890,449
20240717,114300,7390303410,13890,13900,13900,13890,238
20240717,114200,7386996860,13890,13890,13900,13890,300
20240717,114100,7382829570,13890,13900,13900,13890,2328
20240717,114000,7350470610,13900,13910,13910,13900,293
20240717,113900,7346397510,13900,13900,13910,13890,2939
20240717,113800,7305547960,13900,13900,13900,13890,463
20240717,113700,7299112410,13890,13900,13900,13890,402
20240717,113600,7293527460,13890,13900,13910,13890,18355
20240717,113500,7038215120,13890,13890,13910,13890,3487
20240717,113400,6989731050,13890,13880,13890,13880,1527
20240717,113300,6968522440,13900,13880,13910,13880,5264
20240717,113200,6895350860,13880,13880,13890,13880,705
20240717,113100,6885565430,13890,13890,13900,13890,131
20240717,113000,6883745710,13900,13890,13910,13880,3970
20240717,112900,6828566890,13880,13890,13890,13880,1322
20240717,112800,6810210060,13870,13890,13890,13870,1238
20240717,112700,6793022610,13900,13890,13900,13890,2175
20240717,112600,6762810680,13900,13890,13900,13890,1088
20240717,112500,6747692330,13890,13890,13900,13890,1055
20240717,112400,6733033460,13900,13890,13900,13890,487
20240717,112300,6726264440,13890,13900,13900,13890,898
20240717,112200,6713785230,13890,13890,13900,13890,840
20240717,112100,6702112580,13900,13890,13910,13890,607
20240717,112000,6693676270,13890,13900,13910,13890,1618
20240717,111900,6671183250,13910,13900,13910,13900,1081
20240717,111800,6656151500,13900,13910,13910,13900,2292
20240717,111700,6624272150,13900,13910,13910,13900,1532
20240717,111600,6602972590,13900,13910,13920,13900,1258
20240717,111500,6585471500,13920,13910,13920,13910,876
20240717,111400,6573280520,13920,13910,13920,13910,688
20240717,111300,6563705440,13920,13920,13930,13910,1581
20240717,111200,6541700180,13910,13920,13940,13910,4400
20240717,111100,6480399530,13920,13900,13940,13900,11962
20240717,111000,6313837970,13900,13880,13910,13870,11391
20240717,110900,6155493450,13880,13870,13890,13870,5057
20240717,110800,6085273060,13880,13880,13880,13870,2246
20240717,110700,6054101020,13880,13860,13880,13860,5354
20240717,110600,5979846540,13850,13840,13850,13840,4401
20240717,110500,5918894540,13840,13830,13870,13830,5654
20240717,110400,5840616280,13840,13830,13840,13830,1040
20240717,110300,5826228300,13830,13820,13830,13820,4104
20240717,110200,5769472650,13820,13830,13830,13820,3973
20240717,110100,5714526770,13820,13820,13830,13820,946
20240717,110000,5701446190,13830,13820,13830,13820,967
20240717,105900,5688075830,13820,13820,13830,13820,795
20240717,105800,5677087050,13830,13820,13830,13820,553
20240717,105700,5669444490,13820,13810,13830,13810,13124
20240717,105600,5488144020,13810,13810,13820,13810,1713
20240717,105500,5464487270,13810,13810,13820,13810,901
20240717,105400,5452042490,13820,13810,13820,13810,1071
20240717,105300,5437249520,13810,13810,13820,13810,1115
20240717,105200,5421851120,13820,13810,13820,13810,996
20240717,105100,5408095680,13810,13810,13820,13810,1083
20240717,105000,5393138150,13810,13820,13820,13810,713
20240717,104900,5383290980,13820,13810,13820,13810,746
20240717,104800,5372988370,13810,13810,13820,13810,471
20240717,104700,5366482560,13810,13820,13820,13810,991
20240717,104600,5352795660,13820,13810,13820,13810,4816
20240717,104500,5286243910,13820,13820,13820,13810,873
20240717,104400,5274185250,13810,13810,13820,13810,3045
20240717,104300,5232128690,13810,13810,13820,13810,1025
20240717,104200,5217972280,13820,13820,13820,13810,1145
20240717,104100,5202157970,13820,13820,13820,13810,995
20240717,104000,5188413200,13810,13810,13820,13810,1366
20240717,103900,5169548670,13810,13820,13820,13810,977
20240717,103800,5156055700,13820,13810,13820,13810,994
20240717,103700,5142325460,13810,13810,13820,13810,1058
20240717,103600,5127712450,13820,13820,13820,13810,218
20240717,103500,5124701060,13820,13820,13820,13810,1548
20240717,103400,5103314910,13810,13810,13820,13810,466
20240717,103300,5096877290,13820,13820,13820,13810,917
20240717,103200,5084207480,13820,13820,13820,13810,772
20240717,103100,5073540820,13820,13820,13820,13810,1419
20240717,103000,5053931610,13820,13810,13820,13810,935
20240717,102900,5041012850,13820,13810,13820,13810,2144
20240717,102800,5011384380,13820,13810,13820,13810,1370
20240717,102700,4992456040,13810,13810,13820,13810,932
20240717,102600,4979579020,13820,13820,13820,13810,1061
20240717,102500,4964919780,13810,13830,13830,13810,11525
20240717,102400,4805644170,13830,13820,13830,13820,324
20240717,102300,4801163980,13820,13830,13830,13820,4008
20240717,102200,4745739950,13830,13830,13830,13820,450
20240717,102100,4739520570,13820,13830,13830,13820,333
20240717,102000,4734918380,13830,13830,13830,13820,3500
20240717,101900,4686516040,13830,13840,13850,13820,4264
20240717,101800,4627534020,13850,13850,13860,13840,661
20240717,101700,4618381390,13870,13860,13870,13850,2257
20240717,101600,4587100940,13870,13880,13890,13860,4092
20240717,101500,4530324440,13880,13890,13890,13880,2904
20240717,101400,4490000430,13890,13890,13890,13880,2110
20240717,101300,4460694230,13890,13870,13890,13850,8242
20240717,101200,4346303470,13870,13870,13890,13860,2758
20240717,101100,4308035210,13860,13860,13880,13850,1642
20240717,101000,4285266440,13850,13860,13880,13850,1283
20240717,100900,4267473990,13860,13870,13880,13860,1783
20240717,100800,4242744620,13870,13870,13880,13860,5237
20240717,100700,4170091470,13870,13860,13870,13860,1740
20240717,100600,4145961260,13860,13870,13870,13860,1602
20240717,100500,4123747140,13860,13860,13870,13850,1322
20240717,100400,4105416190,13860,13860,13880,13850,2463
20240717,100300,4071270500,13860,13850,13860,13840,1871
20240717,100200,4045345240,13850,13840,13850,13830,5276
20240717,100100,3972287480,13840,13830,13840,13810,3500
20240717,100000,3923910260,13820,13830,13840,13820,8061
20240717,095900,3812369380,13840,13830,13840,13820,1683
20240717,095800,3789093070,13830,13830,13830,13820,1742
20240717,095700,3765003730,13820,13830,13830,13820,1259
20240717,095600,3747594850,13830,13830,13830,13820,1478
20240717,095500,3727157840,13830,13820,13830,13820,1439
20240717,095400,3707259350,13820,13820,13830,13810,1366
20240717,095300,3688377770,13830,13820,13830,13810,1692
20240717,095200,3664990090,13820,13810,13820,13810,2549
20240717,095100,3629764670,13820,13820,13820,13810,3276
20240717,095000,3584502640,13820,13820,13820,13810,1368
20240717,094900,3565598760,13810,13820,13820,13810,2953
20240717,094800,3524795960,13820,13820,13820,13810,1638
20240717,094700,3502163550,13820,13820,13820,13810,4935
20240717,094600,3433986290,13820,13810,13820,13810,2349
20240717,094500,3401530620,13820,13820,13820,13810,1887
20240717,094400,3375470210,13820,13810,13820,13810,3224
20240717,094300,3330945590,13820,13820,13820,13810,4427
20240717,094200,3269805890,13820,13810,13820,13810,3268
20240717,094100,3224668340,13820,13810,13820,13810,1065
20240717,094000,3209959150,13820,13810,13820,13810,2406
20240717,093900,3176729650,13820,13820,13820,13810,1728
20240717,093800,3152861770,13820,13810,13820,13810,909
20240717,093700,3140307440,13820,13830,13830,13810,11187
20240717,093600,2985769980,13830,13820,13830,13820,1324
20240717,093500,2967470800,13820,13830,13830,13820,710
20240717,093400,2957657740,13830,13820,13830,13820,484
20240717,093300,2950967540,13820,13820,13820,13810,2801
20240717,093200,2912272650,13820,13840,13840,13810,17640
20240717,093100,2668372220,13840,13830,13840,13830,1273
20240717,093000,2650758810,13830,13840,13840,13830,1155
20240717,092900,2634779810,13830,13840,13840,13830,3216
20240717,092800,2590278390,13840,13850,13850,13840,491
20240717,092700,2583482760,13850,13840,13850,13840,311
20240717,092600,2579178450,13840,13850,13850,13830,1212
20240717,092500,2562404390,13850,13840,13850,13830,2993
20240717,092400,2520982340,13830,13830,13840,13830,939
20240717,092300,2507994350,13840,13840,13840,13830,852
20240717,092200,2496206520,13840,13840,13840,13830,5158
20240717,092100,2424823460,13830,13830,13840,13830,435
20240717,092000,2418806460,13830,13850,13850,13830,4729
20240717,091900,2353361790,13850,13860,13860,13840,3254
20240717,091800,2308294670,13850,13850,13860,13850,787
20240717,091700,2297394360,13850,13860,13860,13840,345
20240717,091600,2292617530,13840,13830,13860,13820,8782
20240717,091500,2171087820,13830,13830,13830,13820,2797
20240717,091400,2132406330,13830,13810,13830,13810,10751
20240717,091300,1983827840,13810,13810,13820,13810,4278
20240717,091200,1924741310,13800,13820,13830,13800,8142
20240717,091100,1812235930,13820,13800,13820,13800,3604
20240717,091000,1762470270,13810,13820,13830,13780,40030
20240717,090900,1210054130,13820,13870,13870,13820,27454
20240717,090800,830082360,13870,13870,13890,13860,9767
20240717,090700,694579130,13860,13860,13870,13860,6904
20240717,090600,598884350,13860,13900,13900,13850,18286
20240717,090500,345145980,13900,13900,13920,13890,2275
20240717,090400,313512770,13900,13880,13900,13880,3549
20240717,090300,264213300,13880,13890,13890,13880,690
20240717,090200,254633230,13890,13880,13890,13870,1051
20240717,090100,240045250,13880,13910,13950,13870,8741
20240717,090000,118580420,13910,13910,13960,13910,8513