KissMeData/020000/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,190800,716850250,17500,17500,17500,17500,459
20240716,190700,716850250,17500,17500,17500,17500,0
20240716,190600,716850250,17500,17500,17500,17500,0
20240716,190500,716850250,17500,17500,17500,17500,0
20240716,190400,716850250,17500,17500,17500,17500,0
20240716,190300,716850250,17500,17500,17500,17500,0
20240716,190200,716850250,17500,17500,17500,17500,0
20240716,190100,716850250,17500,17500,17500,17500,0
20240716,190000,716850250,17500,17500,17500,17500,0
20240716,185900,716850250,17500,17500,17500,17500,0
20240716,185800,716850250,17500,17500,17500,17500,0
20240716,185700,716850250,17500,17500,17500,17500,0
20240716,185600,716850250,17500,17500,17500,17500,0
20240716,185500,716850250,17500,17500,17500,17500,0
20240716,185400,716850250,17500,17500,17500,17500,0
20240716,185300,716850250,17500,17500,17500,17500,0
20240716,185200,716850250,17500,17500,17500,17500,0
20240716,185100,716850250,17500,17500,17500,17500,0
20240716,185000,716850250,17500,17500,17500,17500,0
20240716,184900,716850250,17500,17500,17500,17500,0
20240716,184800,716850250,17500,17500,17500,17500,0
20240716,184700,716850250,17500,17500,17500,17500,0
20240716,184600,716850250,17500,17500,17500,17500,0
20240716,184500,716850250,17500,17500,17500,17500,0
20240716,184400,716850250,17500,17500,17500,17500,0
20240716,184300,716850250,17500,17500,17500,17500,0
20240716,184200,716850250,17500,17500,17500,17500,0
20240716,184100,716850250,17500,17500,17500,17500,0
20240716,184000,716850250,17500,17500,17500,17500,0
20240716,183900,716850250,17500,17500,17500,17500,0
20240716,183800,716850250,17500,17500,17500,17500,459
20240716,183700,716850250,17500,17500,17500,17500,0
20240716,183600,716850250,17500,17500,17500,17500,0
20240716,183500,716850250,17500,17500,17500,17500,0
20240716,183400,716850250,17500,17500,17500,17500,0
20240716,183300,716850250,17500,17500,17500,17500,0
20240716,183200,716850250,17500,17500,17500,17500,0
20240716,183100,716850250,17500,17500,17500,17500,0
20240716,183000,716850250,17500,17500,17500,17500,0
20240716,182900,716850250,17500,17500,17500,17500,0
20240716,182800,716850250,17500,17500,17500,17500,0
20240716,182700,716850250,17500,17500,17500,17500,0
20240716,182600,716850250,17500,17500,17500,17500,0
20240716,182500,716850250,17500,17500,17500,17500,0
20240716,182400,716850250,17500,17500,17500,17500,0
20240716,182300,716850250,17500,17500,17500,17500,0
20240716,182200,716850250,17500,17500,17500,17500,0
20240716,182100,716850250,17500,17500,17500,17500,0
20240716,182000,716850250,17500,17500,17500,17500,0
20240716,181900,716850250,17500,17500,17500,17500,0
20240716,181800,716850250,17500,17500,17500,17500,0
20240716,181700,716850250,17500,17500,17500,17500,0
20240716,181600,716850250,17500,17500,17500,17500,0
20240716,181500,716850250,17500,17500,17500,17500,0
20240716,181400,716850250,17500,17500,17500,17500,0
20240716,181300,716850250,17500,17500,17500,17500,0
20240716,181200,716850250,17500,17500,17500,17500,0
20240716,181100,716850250,17500,17500,17500,17500,0
20240716,181000,716850250,17500,17500,17500,17500,0
20240716,180900,716850250,17500,17500,17500,17500,0
20240716,180800,716850250,17500,17500,17500,17500,459
20240716,180700,716850250,17500,17500,17500,17500,0
20240716,180600,716850250,17500,17500,17500,17500,0
20240716,180500,716850250,17500,17500,17500,17500,0
20240716,180400,716850250,17500,17500,17500,17500,0
20240716,180300,716850250,17500,17500,17500,17500,0
20240716,180200,716850250,17500,17500,17500,17500,0
20240716,180100,716850250,17500,17500,17500,17500,0
20240716,180000,716850250,17500,17500,17500,17500,0
20240716,175900,716850250,17500,17500,17500,17500,0
20240716,175800,716850250,17500,17500,17500,17500,0
20240716,175700,716850250,17500,17500,17500,17500,0
20240716,175600,716850250,17500,17500,17500,17500,0
20240716,175500,716850250,17500,17500,17500,17500,0
20240716,175400,716850250,17500,17500,17500,17500,0
20240716,175300,716850250,17500,17500,17500,17500,0
20240716,175200,716850250,17500,17500,17500,17500,0
20240716,175100,716850250,17500,17500,17500,17500,0
20240716,175000,716850250,17500,17500,17500,17500,0
20240716,174900,716850250,17500,17500,17500,17500,0
20240716,174800,716850250,17500,17500,17500,17500,0
20240716,174700,716850250,17500,17500,17500,17500,0
20240716,174600,716850250,17500,17500,17500,17500,0
20240716,174500,716850250,17500,17500,17500,17500,0
20240716,174400,716850250,17500,17500,17500,17500,0
20240716,174300,716850250,17500,17500,17500,17500,0
20240716,174200,716850250,17500,17500,17500,17500,0
20240716,174100,716850250,17500,17500,17500,17500,0
20240716,174000,716850250,17500,17500,17500,17500,0
20240716,173900,716850250,17500,17500,17500,17500,0
20240716,173800,716850250,17500,17500,17500,17500,459
20240716,173700,716850250,17500,17500,17500,17500,0
20240716,173600,716850250,17500,17500,17500,17500,0
20240716,173500,716850250,17500,17500,17500,17500,0
20240716,173400,716850250,17500,17500,17500,17500,0
20240716,173300,716850250,17500,17500,17500,17500,0
20240716,173200,716850250,17500,17500,17500,17500,0
20240716,173100,716850250,17500,17500,17500,17500,0
20240716,173000,716850250,17500,17500,17500,17500,0
20240716,172900,716850250,17500,17500,17500,17500,0
20240716,172800,716850250,17500,17500,17500,17500,0
20240716,172700,716850250,17500,17500,17500,17500,0
20240716,172600,716850250,17500,17500,17500,17500,0
20240716,172500,716850250,17500,17500,17500,17500,0
20240716,172400,716850250,17500,17500,17500,17500,0
20240716,172300,716850250,17500,17500,17500,17500,0
20240716,172200,716850250,17500,17500,17500,17500,0
20240716,172100,716850250,17500,17500,17500,17500,0
20240716,172000,716850250,17500,17500,17500,17500,0
20240716,171900,716850250,17500,17500,17500,17500,0
20240716,171800,716850250,17500,17500,17500,17500,0
20240716,171700,716850250,17500,17500,17500,17500,0
20240716,171600,716850250,17500,17500,17500,17500,0
20240716,171500,716850250,17500,17500,17500,17500,0
20240716,171400,716850250,17500,17500,17500,17500,0
20240716,171300,716850250,17500,17500,17500,17500,0
20240716,171200,716850250,17500,17500,17500,17500,0
20240716,171100,716850250,17500,17500,17500,17500,0
20240716,171000,716850250,17500,17500,17500,17500,0
20240716,170900,716850250,17500,17500,17500,17500,0
20240716,170800,716850250,17500,17500,17500,17500,459
20240716,170700,716850250,17500,17500,17500,17500,0
20240716,170600,716850250,17500,17500,17500,17500,0
20240716,170500,716850250,17500,17500,17500,17500,0
20240716,170400,716850250,17500,17500,17500,17500,0
20240716,170300,716850250,17500,17500,17500,17500,0
20240716,170200,716850250,17500,17500,17500,17500,0
20240716,170100,716850250,17500,17500,17500,17500,0
20240716,170000,716850250,17500,17500,17500,17500,0
20240716,165900,716850250,17500,17500,17500,17500,0
20240716,165800,716850250,17500,17500,17500,17500,0
20240716,165700,716850250,17500,17500,17500,17500,0
20240716,165600,716850250,17500,17500,17500,17500,0
20240716,165500,716850250,17500,17500,17500,17500,0
20240716,165400,716850250,17500,17500,17500,17500,0
20240716,165300,716850250,17500,17500,17500,17500,0
20240716,165200,716850250,17500,17500,17500,17500,0
20240716,165100,716850250,17500,17500,17500,17500,0
20240716,165000,716850250,17500,17500,17500,17500,0
20240716,164900,716850250,17500,17500,17500,17500,0
20240716,164800,716850250,17500,17500,17500,17500,0
20240716,164700,716850250,17500,17500,17500,17500,0
20240716,164600,716850250,17500,17500,17500,17500,0
20240716,164500,716850250,17500,17500,17500,17500,0
20240716,164400,716850250,17500,17500,17500,17500,0
20240716,164300,716850250,17500,17500,17500,17500,0
20240716,164200,716850250,17500,17500,17500,17500,0
20240716,164100,716850250,17500,17500,17500,17500,0
20240716,164000,716850250,17500,17500,17500,17500,0
20240716,163900,716850250,17500,17500,17500,17500,0
20240716,163800,716850250,17500,17500,17500,17500,459
20240716,163700,716850250,17500,17500,17500,17500,0
20240716,163600,716850250,17500,17500,17500,17500,0
20240716,163500,716850250,17500,17500,17500,17500,0
20240716,163400,716850250,17500,17500,17500,17500,0
20240716,163300,716850250,17500,17500,17500,17500,0
20240716,163200,716850250,17500,17500,17500,17500,0
20240716,163100,716850250,17500,17500,17500,17500,0
20240716,163000,716850250,17500,17500,17500,17500,0
20240716,162900,716850250,17500,17500,17500,17500,0
20240716,162800,716850250,17500,17500,17500,17500,0
20240716,162700,716850250,17500,17500,17500,17500,0
20240716,162600,716850250,17500,17500,17500,17500,0
20240716,162500,716850250,17500,17500,17500,17500,0
20240716,162400,716850250,17500,17500,17500,17500,0
20240716,162300,716850250,17500,17500,17500,17500,0
20240716,162200,716850250,17500,17500,17500,17500,0
20240716,162100,716850250,17500,17500,17500,17500,0
20240716,162000,716850250,17500,17500,17500,17500,0
20240716,161900,716850250,17500,17500,17500,17500,0
20240716,161800,716850250,17500,17500,17500,17500,0
20240716,161700,716850250,17500,17500,17500,17500,0
20240716,161600,716850250,17500,17500,17500,17500,0
20240716,161500,716850250,17500,17500,17500,17500,0
20240716,161400,716850250,17500,17500,17500,17500,0
20240716,161300,716850250,17500,17500,17500,17500,0
20240716,161200,716850250,17500,17500,17500,17500,0
20240716,161100,716850250,17500,17500,17500,17500,0
20240716,161000,716850250,17500,17500,17500,17500,0
20240716,160900,716850250,17500,17500,17500,17500,0
20240716,160800,716850250,17500,17500,17500,17500,459
20240716,160700,716850250,17500,17500,17500,17500,0
20240716,160600,716850250,17500,17500,17500,17500,0
20240716,160500,716850250,17500,17500,17500,17500,0
20240716,160400,716850250,17500,17500,17500,17500,0
20240716,160300,716850250,17500,17500,17500,17500,0
20240716,160200,716850250,17500,17500,17500,17500,0
20240716,160100,716850250,17500,17500,17500,17500,0
20240716,160000,716850250,17500,17500,17500,17500,0
20240716,155900,716850250,17500,17500,17500,17500,0
20240716,155800,716850250,17500,17500,17500,17500,0
20240716,155700,716850250,17500,17500,17500,17500,0
20240716,155600,716850250,17500,17500,17500,17500,0
20240716,155500,716850250,17500,17500,17500,17500,0
20240716,155400,716850250,17500,17500,17500,17500,0
20240716,155300,716850250,17500,17500,17500,17500,0
20240716,155200,716850250,17500,17500,17500,17500,0
20240716,155100,716850250,17500,17500,17500,17500,0
20240716,155000,716850250,17500,17500,17500,17500,0
20240716,154900,716850250,17500,17500,17500,17500,0
20240716,154800,716850250,17500,17500,17500,17500,0
20240716,154700,716850250,17500,17500,17500,17500,0
20240716,154600,716850250,17500,17500,17500,17500,0
20240716,154500,716850250,17500,17500,17500,17500,0
20240716,154400,716850250,17500,17500,17500,17500,0
20240716,154300,716850250,17500,17500,17500,17500,0
20240716,154200,716850250,17500,17500,17500,17500,0
20240716,154100,716850250,17500,17500,17500,17500,0
20240716,154000,716850250,17500,17500,17500,17500,0
20240716,153900,716850250,17500,17500,17500,17500,0
20240716,153800,716850250,17500,17500,17500,17500,459
20240716,153700,716850250,17500,17500,17500,17500,0
20240716,153600,716850250,17500,17500,17500,17500,0
20240716,153500,716850250,17500,17500,17500,17500,0
20240716,153400,716850250,17500,17500,17500,17500,0
20240716,153300,716850250,17500,17500,17500,17500,0
20240716,153200,716850250,17500,17500,17500,17500,0
20240716,153100,716850250,17500,17500,17500,17500,0
20240716,153000,716850250,17500,17500,17500,17500,459
20240716,152900,708817750,17450,17450,17450,17450,0
20240716,152800,708817750,17450,17450,17450,17450,0
20240716,152700,708817750,17450,17450,17450,17450,0
20240716,152600,708817750,17450,17450,17450,17450,0
20240716,152500,708817750,17450,17450,17450,17450,0
20240716,152400,708817750,17450,17450,17450,17450,0
20240716,152300,708817750,17450,17450,17450,17450,0
20240716,152200,708817750,17450,17450,17450,17450,0
20240716,152100,708817750,17450,17450,17450,17450,0
20240716,152000,708817750,17450,17450,17450,17450,0
20240716,151900,708817750,17450,17390,17450,17390,100
20240716,151800,707076890,17380,17390,17390,17380,52
20240716,151700,706172680,17390,17400,17420,17390,147
20240716,151600,703613420,17400,17390,17400,17380,143
20240716,151500,701126330,17390,17390,17400,17380,173
20240716,151400,698117860,17390,17400,17410,17390,129
20240716,151300,695873550,17400,17410,17410,17400,176
20240716,151200,692811000,17410,17400,17410,17400,172
20240716,151100,689818180,17400,17410,17420,17400,171
20240716,151000,686841100,17410,17420,17420,17410,163
20240716,150900,684003090,17410,17420,17420,17410,94
20240716,150800,682365620,17420,17410,17420,17410,73
20240716,150700,681094640,17420,17440,17440,17410,88
20240716,150600,679561310,17450,17420,17460,17400,387
20240716,150500,672819060,17410,17400,17410,17400,19
20240716,150400,672488320,17400,17400,17410,17400,120
20240716,150300,670400060,17410,17410,17410,17400,81
20240716,150200,668990580,17420,17400,17420,17400,112
20240716,150100,667041380,17400,17410,17410,17400,149
20240716,150000,664447980,17410,17410,17420,17410,71
20240716,145900,663211840,17410,17410,17410,17410,93
20240716,145800,661592710,17410,17410,17410,17410,86
20240716,145700,660095450,17420,17410,17420,17410,68
20240716,145600,658911550,17420,17420,17420,17420,85
20240716,145500,657430850,17410,17420,17420,17410,245
20240716,145400,653163960,17400,17440,17440,17400,2206
20240716,145300,614732490,17430,17440,17440,17430,128
20240716,145200,612501030,17440,17440,17440,17440,68
20240716,145100,611315110,17440,17450,17450,17440,84
20240716,145000,609850070,17440,17440,17440,17440,151
20240716,144900,607216630,17450,17440,17450,17440,99
20240716,144800,605489940,17440,17440,17440,17440,67
20240716,144700,604321460,17440,17440,17440,17440,86
20240716,144600,602821620,17450,17430,17450,17430,26
20240716,144500,602368140,17430,17440,17450,17430,200
20240716,144400,598879470,17440,17440,17440,17440,86
20240716,144300,597379630,17440,17450,17450,17440,71
20240716,144200,596141340,17440,17440,17440,17440,66
20240716,144100,594990300,17460,17440,17460,17440,184
20240716,144000,591780240,17440,17440,17440,17440,68
20240716,143900,590594320,17440,17440,17440,17440,66
20240716,143800,589443280,17450,17440,17450,17440,86
20240716,143700,587943240,17450,17430,17450,17430,91
20240716,143600,586356610,17440,17440,17440,17440,64
20240716,143500,585240450,17440,17440,17440,17440,66
20240716,143400,584089410,17430,17430,17440,17430,250
20240716,143300,579730410,17430,17450,17450,17430,46
20240716,143200,578928360,17440,17450,17450,17440,87
20240716,143100,577411070,17450,17450,17450,17450,31
20240716,143000,576870120,17450,17460,17470,17450,95
20240716,142900,575211630,17450,17450,17450,17450,142
20240716,142800,572733730,17460,17460,17460,17450,70
20240716,142700,571512190,17460,17460,17460,17460,7
20240716,142600,571389970,17470,17450,17480,17450,115
20240716,142500,569382120,17460,17460,17460,17460,16
20240716,142400,569102760,17460,17500,17500,17460,2862
20240716,142300,519024500,17500,17500,17500,17500,66
20240716,142200,517869500,17500,17500,17500,17500,86
20240716,142100,516364500,17500,17510,17510,17500,134
20240716,142000,514018920,17510,17510,17510,17510,77
20240716,141900,512670650,17510,17510,17510,17510,93
20240716,141800,511042220,17510,17510,17510,17510,102
20240716,141700,509256200,17510,17510,17510,17510,28
20240716,141600,508765920,17510,17510,17510,17510,86
20240716,141500,507260060,17510,17510,17510,17510,92
20240716,141400,505649140,17510,17510,17510,17510,66
20240716,141300,504493480,17510,17510,17510,17510,87
20240716,141200,502970110,17510,17510,17510,17510,86
20240716,141100,501464250,17510,17510,17510,17510,73
20240716,141000,500186020,17510,17520,17520,17510,90
20240716,140900,498610080,17510,17510,17510,17510,86
20240716,140800,497104220,17510,17510,17510,17510,66
20240716,140700,495948560,17510,17510,17520,17510,87
20240716,140600,494425180,17510,17520,17520,17510,21
20240716,140500,494057270,17510,17510,17510,17510,86
20240716,140400,492551410,17520,17510,17520,17510,112
20240716,140300,490590050,17510,17510,17510,17510,154
20240716,140200,487893510,17510,17510,17510,17510,96
20240716,140100,486212550,17510,17520,17520,17510,81
20240716,140000,484794090,17520,17520,17520,17520,88
20240716,135900,483252330,17520,17520,17520,17520,92
20240716,135800,481640490,17520,17520,17520,17520,102
20240716,135700,479853450,17520,17520,17520,17520,66
20240716,135600,478697130,17520,17520,17530,17520,93
20240716,135500,477067700,17520,17520,17520,17520,98
20240716,135400,475350740,17520,17520,17520,17520,66
20240716,135300,474194420,17520,17520,17520,17520,103
20240716,135200,472389860,17520,17520,17520,17520,179
20240716,135100,469253780,17520,17520,17520,17520,66
20240716,135000,468097460,17520,17530,17530,17520,87
20240716,134900,466573210,17520,17520,17520,17520,66
20240716,134800,465416890,17520,17530,17530,17520,1371
20240716,134700,441383710,17530,17540,17540,17530,142
20240716,134600,438893890,17540,17540,17540,17540,238
20240716,134500,434719370,17540,17540,17540,17540,86
20240716,134400,433210930,17550,17540,17550,17540,25
20240716,134300,432772380,17540,17540,17540,17540,66
20240716,134200,431614740,17540,17540,17540,17540,127
20240716,134100,429387160,17540,17540,17540,17540,86
20240716,134000,427878720,17540,17540,17540,17540,82
20240716,133900,426440440,17540,17540,17540,17540,86
20240716,133800,424932000,17540,17540,17540,17540,113
20240716,133700,422949980,17550,17540,17550,17540,67
20240716,133600,421774790,17540,17540,17540,17540,86
20240716,133500,420266350,17550,17550,17550,17550,58
20240716,133400,419248450,17550,17550,17550,17550,66
20240716,133300,418090150,17550,17550,17550,17550,23
20240716,133200,417686500,17550,17550,17550,17550,66
20240716,133100,416528200,17550,17550,17550,17550,86
20240716,133000,415018900,17550,17550,17550,17550,119
20240716,132900,412930450,17550,17550,17550,17550,69
20240716,132800,411719500,17550,17550,17550,17550,86
20240716,132700,410210200,17550,17550,17550,17550,86
20240716,132600,408700900,17550,17550,17550,17550,66
20240716,132500,407542600,17550,17550,17550,17550,86
20240716,132400,406033300,17560,17550,17560,17550,87
20240716,132300,404506440,17550,17550,17550,17550,66
20240716,132200,403348140,17550,17550,17550,17550,22
20240716,132100,402962040,17550,17560,17560,17550,95
20240716,132000,401294750,17550,17550,17550,17550,66
20240716,131900,400136450,17560,17550,17560,17550,96
20240716,131800,398451550,17550,17550,17550,17550,106
20240716,131700,396591250,17550,17550,17550,17550,66
20240716,131600,395432950,17560,17560,17560,17560,107
20240716,131500,393554030,17560,17560,17560,17560,66
20240716,131400,392395070,17560,17560,17560,17560,86
20240716,131300,390884910,17560,17560,17560,17560,66
20240716,131200,389725950,17580,17550,17580,17550,211
20240716,131100,386020240,17550,17560,17560,17550,122
20240716,131000,383878120,17550,17560,17560,17550,111
20240716,130900,381930040,17550,17560,17560,17550,157
20240716,130800,379174130,17550,17550,17550,17550,106
20240716,130700,377313830,17550,17560,17560,17550,109
20240716,130600,375400850,17550,17550,17560,17550,150
20240716,130500,372767780,17550,17550,17550,17550,107
20240716,130400,370889930,17550,17550,17550,17550,105
20240716,130300,369047180,17550,17560,17560,17550,91
20240716,130200,367450030,17550,17550,17550,17550,108
20240716,130100,365554630,17550,17550,17560,17550,231
20240716,130000,361499580,17560,17560,17560,17560,16
20240716,125900,361218620,17550,17550,17550,17550,81
20240716,125800,359797070,17550,17570,17570,17550,335
20240716,125700,353914880,17570,17570,17570,17570,100
20240716,125600,352157880,17570,17570,17570,17570,123
20240716,125500,349996770,17570,17570,17580,17570,107
20240716,125400,348116630,17570,17570,17570,17570,105
20240716,125300,346271780,17570,17570,17570,17570,164
20240716,125200,343390300,17570,17570,17570,17570,82
20240716,125100,341949560,17580,17570,17580,17570,127
20240716,125000,339718020,17570,17570,17570,17570,109
20240716,124900,337802890,17570,17570,17570,17570,0
20240716,124800,337802890,17570,17570,17570,17570,105
20240716,124700,335958040,17570,17580,17580,17570,121
20240716,124600,333831740,17580,17580,17580,17580,82
20240716,124500,332390180,17580,17580,17580,17580,106
20240716,124400,330526700,17580,17580,17580,17580,123
20240716,124300,328364360,17590,17580,17590,17580,94
20240716,124200,326711690,17580,17580,17580,17580,109
20240716,124100,324795470,17580,17580,17580,17580,143
20240716,124000,322281530,17580,17580,17580,17580,122
20240716,123900,320136770,17590,17580,17590,17580,123
20240716,123800,317974280,17580,17580,17580,17580,0
20240716,123700,317974280,17580,17580,17580,17580,128
20240716,123600,315724040,17580,17580,17580,17580,154
20240716,123500,313016720,17580,17590,17590,17580,96
20240716,123400,311328900,17580,17580,17580,17580,105
20240716,123300,309483000,17580,17590,17590,17580,68
20240716,123200,308286950,17590,17590,17590,17590,80
20240716,123100,306879750,17590,17590,17600,17590,119
20240716,123000,304786390,17590,17590,17590,17590,97
20240716,122900,303080160,17590,17590,17590,17590,1
20240716,122800,303062570,17590,17590,17590,17590,20
20240716,122700,302710770,17600,17590,17600,17590,35
20240716,122600,302094970,17590,17590,17590,17590,0
20240716,122500,302094970,17590,17590,17600,17590,42
20240716,122400,301356180,17590,17590,17590,17590,20
20240716,122300,301004380,17600,17600,17600,17600,15
20240716,122200,300740380,17590,17590,17590,17590,20
20240716,122100,300388580,17590,17590,17590,17590,35
20240716,122000,299772930,17580,17580,17580,17580,20
20240716,121900,299421330,17580,17590,17590,17580,35
20240716,121800,298805880,17590,17590,17590,17590,0
20240716,121700,298805880,17590,17590,17590,17590,5
20240716,121600,298717930,17590,17590,17590,17590,20
20240716,121500,298366130,17590,17590,17590,17580,175
20240716,121400,295287960,17580,17590,17590,17580,21
20240716,121300,294918770,17580,17590,17590,17580,33
20240716,121200,294338570,17580,17580,17580,17580,77
20240716,121100,292984910,17580,17590,17590,17580,41
20240716,121000,292263990,17580,17580,17580,17580,35
20240716,120900,291648690,17580,17590,17590,17580,25
20240716,120800,291209130,17580,17590,17590,17580,39
20240716,120700,290523500,17590,17580,17590,17580,43
20240716,120600,289767410,17580,17590,17590,17580,145
20240716,120500,287217120,17590,17590,17590,17590,20
20240716,120400,286865320,17590,17590,17590,17590,0
20240716,120300,286865320,17590,17600,17600,17590,63
20240716,120200,285756780,17590,17590,17590,17590,42
20240716,120100,285018000,17590,17600,17600,17590,23
20240716,120000,284613420,17590,17590,17590,17590,20
20240716,115900,284261620,17590,17600,17600,17590,269
20240716,115800,279527230,17590,17590,17590,17590,0
20240716,115700,279527230,17590,17590,17590,17590,20
20240716,115600,279175430,17600,17590,17600,17590,50
20240716,115500,278295630,17600,17590,17600,17590,4
20240716,115400,278225240,17600,17590,17600,17590,49
20240716,115300,277363180,17590,17590,17590,17590,39
20240716,115200,276677170,17590,17590,17590,17590,8
20240716,115100,276536450,17590,17590,17590,17590,20
20240716,115000,276184650,17600,17590,17600,17590,47
20240716,114900,275357770,17590,17590,17590,17590,0
20240716,114800,275357770,17590,17590,17590,17590,29
20240716,114700,274847660,17590,17590,17590,17590,0
20240716,114600,274847660,17590,17590,17600,17590,52
20240716,114500,273932830,17590,17590,17590,17590,27
20240716,114400,273457900,17600,17590,17600,17590,15
20240716,114300,273194030,17590,17590,17590,17590,29
20240716,114200,272683920,17590,17590,17600,17590,67
20240716,114100,271505250,17590,17590,17590,17590,42
20240716,114000,270766470,17590,17600,17600,17590,27
20240716,113900,270291530,17590,17600,17600,17590,28
20240716,113800,269798890,17610,17610,17610,17610,15
20240716,113700,269534740,17600,17600,17600,17600,40
20240716,113600,268830740,17600,17600,17600,17600,26
20240716,113500,268373140,17600,17600,17600,17600,0
20240716,113400,268373140,17600,17600,17610,17600,65
20240716,113300,267228990,17600,17600,17600,17600,20
20240716,113200,266876990,17610,17610,17610,17610,9
20240716,113100,266718500,17600,17600,17600,17600,28
20240716,113000,266225700,17610,17610,17610,17610,16
20240716,112900,265943940,17600,17610,17610,17600,29
20240716,112800,265433520,17600,17600,17600,17600,20
20240716,112700,265081520,17610,17610,17610,17610,24
20240716,112600,264658880,17600,17610,17610,17600,42
20240716,112500,263919530,17600,17600,17600,17600,29
20240716,112400,263409130,17610,17610,17610,17610,0
20240716,112300,263409130,17610,17610,17610,17610,10
20240716,112200,263233030,17610,17610,17610,17600,26
20240716,112100,262775230,17610,17610,17610,17610,0
20240716,112000,262775230,17610,17610,17610,17610,20
20240716,111900,262423030,17620,17620,17620,17620,31
20240716,111800,261876810,17630,17630,17630,17630,14
20240716,111700,261629990,17620,17620,17620,17620,26
20240716,111600,261171870,17620,17630,17630,17620,21
20240716,111500,260801840,17630,17630,17630,17630,9
20240716,111400,260643170,17630,17610,17630,17610,450
20240716,111300,252714480,17610,17610,17610,17610,19
20240716,111200,252379890,17610,17610,17610,17610,20
20240716,111100,252027690,17610,17610,17610,17610,294
20240716,111000,246850350,17610,17610,17620,17610,216
20240716,110900,243046330,17610,17610,17610,17610,29
20240716,110800,242535640,17620,17610,17620,17610,129
20240716,110700,240263870,17610,17610,17610,17610,6
20240716,110600,240158210,17620,17620,17620,17610,44
20240716,110500,239383190,17610,17610,17610,17610,27
20240716,110400,238907720,17610,17610,17610,17610,0
20240716,110300,238907720,17610,17610,17610,17610,48
20240716,110200,238062440,17600,17600,17610,17600,59
20240716,110100,237023890,17600,17620,17620,17600,1400
20240716,110000,212367460,17620,17620,17620,17620,20
20240716,105900,212015060,17620,17630,17640,17620,532
20240716,105800,202636910,17630,17640,17640,17630,128
20240716,105700,200380120,17630,17630,17630,17630,26
20240716,105600,199921740,17640,17640,17640,17640,14
20240716,105500,199674780,17630,17640,17640,17630,21
20240716,105400,199304540,17640,17640,17640,17630,103
20240716,105300,197488390,17630,17630,17630,17630,96
20240716,105200,195795910,17630,17630,17630,17630,26
20240716,105100,195337530,17630,17630,17630,17630,20
20240716,105000,194984930,17640,17640,17640,17640,2
20240716,104900,194949650,17640,17640,17640,17630,54
20240716,104800,193997350,17630,17630,17630,17630,20
20240716,104700,193644750,17630,17630,17630,17630,0
20240716,104600,193644750,17630,17640,17640,17630,32
20240716,104500,193080550,17640,17630,17640,17630,42
20240716,104400,192339940,17630,17630,17640,17630,329
20240716,104300,186539500,17630,17630,17640,17630,3015
20240716,104200,133383870,17630,17630,17630,17630,305
20240716,104100,128006720,17640,17630,17640,17630,26
20240716,104000,127548190,17640,17630,17640,17630,23
20240716,103900,127142690,17630,17650,17650,17630,94
20240716,103800,125484850,17640,17640,17640,17640,95
20240716,103700,123809050,17640,17630,17640,17630,245
20240716,103600,119488830,17630,17630,17630,17630,0
20240716,103500,119488830,17630,17630,17630,17630,28
20240716,103400,118995190,17650,17630,17650,17630,46
20240716,103300,118183770,17640,17640,17640,17640,15
20240716,103200,117919170,17630,17630,17630,17630,20
20240716,103100,117566570,17640,17640,17640,17640,77
20240716,103000,116208290,17630,17640,17640,17630,143
20240716,102900,113686160,17630,17640,17640,17630,176
20240716,102800,110582450,17630,17630,17630,17630,20
20240716,102700,110229850,17630,17630,17630,17630,17
20240716,102600,109930140,17630,17630,17630,17630,20
20240716,102500,109577540,17630,17630,17640,17630,465
20240716,102400,101379220,17630,17630,17630,17630,6
20240716,102300,101273440,17630,17640,17640,17630,87
20240716,102200,99739070,17640,17640,17640,17640,13
20240716,102100,99509750,17630,17640,17640,17630,41
20240716,102000,98786770,17630,17630,17630,17630,38
20240716,101900,98116830,17630,17630,17630,17630,6
20240716,101800,98011050,17630,17640,17640,17630,28
20240716,101700,97517390,17630,17630,17640,17630,60
20240716,101600,96459440,17640,17640,17640,17630,73
20240716,101500,95172310,17630,17630,17630,17630,35
20240716,101400,94555260,17630,17630,17630,17630,53
20240716,101300,93620870,17640,17630,17640,17630,30
20240716,101200,93091740,17630,17630,17630,17630,38
20240716,101100,92421800,17640,17630,17640,17630,91
20240716,101000,90817460,17630,17630,17630,17630,23
20240716,100900,90411970,17630,17640,17640,17630,35
20240716,100800,89794770,17630,17630,17640,17630,225
20240716,100700,85827910,17630,17630,17630,17630,24
20240716,100600,85404790,17640,17640,17640,17640,0
20240716,100500,85404790,17640,17630,17640,17630,77
20240716,100400,84047100,17630,17640,17640,17630,133
20240716,100300,81701660,17640,17640,17640,17640,0
20240716,100200,81701660,17640,17640,17640,17640,0
20240716,100100,81701660,17640,17640,17640,17630,28
20240716,100000,81207810,17640,17640,17640,17640,0
20240716,095900,81207810,17640,17640,17640,17640,2
20240716,095800,81172530,17630,17650,17650,17630,24
20240716,095700,80749310,17640,17650,17650,17630,23
20240716,095600,80343520,17650,17650,17650,17650,0
20240716,095500,80343520,17650,17640,17650,17640,24
20240716,095400,79920150,17650,17660,17660,17620,58
20240716,095300,78896790,17650,17660,17660,17650,28
20240716,095200,78402330,17650,17640,17660,17640,298
20240716,095100,73145450,17640,17640,17640,17640,0
20240716,095000,73145450,17640,17640,17640,17640,1
20240716,094900,73127810,17640,17630,17640,17630,120
20240716,094800,71011180,17630,17620,17630,17610,139
20240716,094700,68562370,17620,17630,17630,17620,17
20240716,094600,68262720,17630,17630,17630,17630,30
20240716,094500,67733820,17640,17640,17640,17640,0
20240716,094400,67733820,17640,17630,17640,17630,34
20240716,094300,67134120,17630,17630,17630,17630,1
20240716,094200,67116490,17630,17630,17630,17630,0
20240716,094100,67116490,17630,17610,17630,17610,161
20240716,094000,64280710,17610,17600,17610,17600,28
20240716,093900,63787760,17600,17600,17600,17600,215
20240716,093800,60003760,17610,17610,17610,17610,1
20240716,093700,59986150,17610,17610,17610,17610,2
20240716,093600,59950930,17610,17610,17610,17610,24
20240716,093500,59528290,17610,17610,17610,17610,0
20240716,093400,59528290,17610,17610,17610,17610,13
20240716,093300,59299360,17610,17610,17610,17610,0
20240716,093200,59299360,17610,17610,17610,17610,0
20240716,093100,59299360,17610,17610,17610,17610,0
20240716,093000,59299360,17610,17610,17610,17610,34
20240716,092900,58700620,17600,17600,17600,17600,18
20240716,092800,58383820,17600,17600,17600,17600,0
20240716,092700,58383820,17600,17610,17620,17590,18
20240716,092600,58066990,17610,17610,17610,17590,23
20240716,092500,57662080,17610,17610,17610,17610,21
20240716,092400,57292270,17620,17620,17620,17620,35
20240716,092300,56675570,17630,17630,17630,17630,3
20240716,092200,56622680,17630,17630,17630,17630,7
20240716,092100,56499270,17630,17640,17640,17630,80
20240716,092000,55088450,17640,17610,17640,17610,59
20240716,091900,54048460,17630,17630,17630,17630,2
20240716,091800,54013200,17590,17590,17590,17590,0
20240716,091700,54013200,17590,17600,17640,17590,2379
20240716,091600,12121280,17590,17590,17600,17590,35
20240716,091500,11505480,17590,17600,17600,17590,7
20240716,091400,11382340,17600,17590,17600,17590,126
20240716,091300,9165900,17610,17610,17610,17610,2
20240716,091200,9130680,17610,17600,17610,17600,17
20240716,091100,8831470,17590,17610,17610,17590,43
20240716,091000,8074730,17620,17630,17630,17620,4
20240716,090900,8004240,17630,17600,17630,17600,13
20240716,090800,7775140,17600,17590,17600,17590,16
20240716,090700,7493690,17580,17580,17580,17580,3
20240716,090600,7440950,17570,17570,17570,17570,21
20240716,090500,7071980,17560,17560,17560,17560,69
20240716,090400,5860340,17550,17560,17560,17550,94
20240716,090300,4209880,17560,17560,17560,17560,1
20240716,090200,4192320,17550,17550,17550,17550,1
20240716,090100,4174770,17550,17550,17550,17550,25
20240716,090000,3736020,17540,17540,17540,17540,213