KissMeData/024900/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190900,329354520,4140,4140,4140,4140,2842
20240717,190800,329354520,4140,4140,4140,4140,0
20240717,190700,329354520,4140,4140,4140,4140,0
20240717,190600,329354520,4140,4140,4140,4140,0
20240717,190500,329354520,4140,4140,4140,4140,0
20240717,190400,329354520,4140,4140,4140,4140,0
20240717,190300,329354520,4140,4140,4140,4140,0
20240717,190200,329354520,4140,4140,4140,4140,0
20240717,190100,329354520,4140,4140,4140,4140,0
20240717,190000,329354520,4140,4140,4140,4140,0
20240717,185900,329354520,4140,4140,4140,4140,0
20240717,185800,329354520,4140,4140,4140,4140,0
20240717,185700,329354520,4140,4140,4140,4140,0
20240717,185600,329354520,4140,4140,4140,4140,0
20240717,185500,329354520,4140,4140,4140,4140,0
20240717,185400,329354520,4140,4140,4140,4140,0
20240717,185300,329354520,4140,4140,4140,4140,0
20240717,185200,329354520,4140,4140,4140,4140,0
20240717,185100,329354520,4140,4140,4140,4140,0
20240717,185000,329354520,4140,4140,4140,4140,0
20240717,184900,329354520,4140,4140,4140,4140,0
20240717,184800,329354520,4140,4140,4140,4140,0
20240717,184700,329354520,4140,4140,4140,4140,0
20240717,184600,329354520,4140,4140,4140,4140,0
20240717,184500,329354520,4140,4140,4140,4140,0
20240717,184400,329354520,4140,4140,4140,4140,0
20240717,184300,329354520,4140,4140,4140,4140,0
20240717,184200,329354520,4140,4140,4140,4140,0
20240717,184100,329354520,4140,4140,4140,4140,0
20240717,184000,329354520,4140,4140,4140,4140,0
20240717,183900,329354520,4140,4140,4140,4140,2842
20240717,183800,329354520,4140,4140,4140,4140,0
20240717,183700,329354520,4140,4140,4140,4140,0
20240717,183600,329354520,4140,4140,4140,4140,0
20240717,183500,329354520,4140,4140,4140,4140,0
20240717,183400,329354520,4140,4140,4140,4140,0
20240717,183300,329354520,4140,4140,4140,4140,0
20240717,183200,329354520,4140,4140,4140,4140,0
20240717,183100,329354520,4140,4140,4140,4140,0
20240717,183000,329354520,4140,4140,4140,4140,0
20240717,182900,329354520,4140,4140,4140,4140,0
20240717,182800,329354520,4140,4140,4140,4140,0
20240717,182700,329354520,4140,4140,4140,4140,0
20240717,182600,329354520,4140,4140,4140,4140,0
20240717,182500,329354520,4140,4140,4140,4140,0
20240717,182400,329354520,4140,4140,4140,4140,0
20240717,182300,329354520,4140,4140,4140,4140,0
20240717,182200,329354520,4140,4140,4140,4140,0
20240717,182100,329354520,4140,4140,4140,4140,0
20240717,182000,329354520,4140,4140,4140,4140,0
20240717,181900,329354520,4140,4140,4140,4140,0
20240717,181800,329354520,4140,4140,4140,4140,0
20240717,181700,329354520,4140,4140,4140,4140,0
20240717,181600,329354520,4140,4140,4140,4140,0
20240717,181500,329354520,4140,4140,4140,4140,0
20240717,181400,329354520,4140,4140,4140,4140,0
20240717,181300,329354520,4140,4140,4140,4140,0
20240717,181200,329354520,4140,4140,4140,4140,0
20240717,181100,329354520,4140,4140,4140,4140,0
20240717,181000,329354520,4140,4140,4140,4140,0
20240717,180900,329354520,4140,4140,4140,4140,2842
20240717,180800,329354520,4140,4140,4140,4140,0
20240717,180700,329354520,4140,4140,4140,4140,0
20240717,180600,329354520,4140,4140,4140,4140,0
20240717,180500,329354520,4140,4140,4140,4140,0
20240717,180400,329354520,4140,4140,4140,4140,0
20240717,180300,329354520,4140,4140,4140,4140,0
20240717,180200,329354520,4140,4140,4140,4140,0
20240717,180100,329354520,4140,4140,4140,4140,0
20240717,180000,329354520,4140,4140,4140,4140,0
20240717,175900,329354520,4140,4140,4140,4140,0
20240717,175800,329354520,4140,4140,4140,4140,0
20240717,175700,329354520,4140,4140,4140,4140,0
20240717,175600,329354520,4140,4140,4140,4140,0
20240717,175500,329354520,4140,4140,4140,4140,0
20240717,175400,329354520,4140,4140,4140,4140,0
20240717,175300,329354520,4140,4140,4140,4140,0
20240717,175200,329354520,4140,4140,4140,4140,0
20240717,175100,329354520,4140,4140,4140,4140,0
20240717,175000,329354520,4140,4140,4140,4140,0
20240717,174900,329354520,4140,4140,4140,4140,0
20240717,174800,329354520,4140,4140,4140,4140,0
20240717,174700,329354520,4140,4140,4140,4140,0
20240717,174600,329354520,4140,4140,4140,4140,0
20240717,174500,329354520,4140,4140,4140,4140,0
20240717,174400,329354520,4140,4140,4140,4140,0
20240717,174300,329354520,4140,4140,4140,4140,0
20240717,174200,329354520,4140,4140,4140,4140,0
20240717,174100,329354520,4140,4140,4140,4140,0
20240717,174000,329354520,4140,4140,4140,4140,0
20240717,173900,329354520,4140,4140,4140,4140,2842
20240717,173800,329354520,4140,4140,4140,4140,0
20240717,173700,329354520,4140,4140,4140,4140,0
20240717,173600,329354520,4140,4140,4140,4140,0
20240717,173500,329354520,4140,4140,4140,4140,0
20240717,173400,329354520,4140,4140,4140,4140,0
20240717,173300,329354520,4140,4140,4140,4140,0
20240717,173200,329354520,4140,4140,4140,4140,0
20240717,173100,329354520,4140,4140,4140,4140,0
20240717,173000,329354520,4140,4140,4140,4140,0
20240717,172900,329354520,4140,4140,4140,4140,0
20240717,172800,329354520,4140,4140,4140,4140,0
20240717,172700,329354520,4140,4140,4140,4140,0
20240717,172600,329354520,4140,4140,4140,4140,0
20240717,172500,329354520,4140,4140,4140,4140,0
20240717,172400,329354520,4140,4140,4140,4140,0
20240717,172300,329354520,4140,4140,4140,4140,0
20240717,172200,329354520,4140,4140,4140,4140,0
20240717,172100,329354520,4140,4140,4140,4140,0
20240717,172000,329354520,4140,4140,4140,4140,0
20240717,171900,329354520,4140,4140,4140,4140,0
20240717,171800,329354520,4140,4140,4140,4140,0
20240717,171700,329354520,4140,4140,4140,4140,0
20240717,171600,329354520,4140,4140,4140,4140,0
20240717,171500,329354520,4140,4140,4140,4140,0
20240717,171400,329354520,4140,4140,4140,4140,0
20240717,171300,329354520,4140,4140,4140,4140,0
20240717,171200,329354520,4140,4140,4140,4140,0
20240717,171100,329354520,4140,4140,4140,4140,0
20240717,171000,329354520,4140,4140,4140,4140,0
20240717,170900,329354520,4140,4140,4140,4140,2842
20240717,170800,329354520,4140,4140,4140,4140,0
20240717,170700,329354520,4140,4140,4140,4140,0
20240717,170600,329354520,4140,4140,4140,4140,0
20240717,170500,329354520,4140,4140,4140,4140,0
20240717,170400,329354520,4140,4140,4140,4140,0
20240717,170300,329354520,4140,4140,4140,4140,0
20240717,170200,329354520,4140,4140,4140,4140,0
20240717,170100,329354520,4140,4140,4140,4140,0
20240717,170000,329354520,4140,4140,4140,4140,0
20240717,165900,329354520,4140,4140,4140,4140,0
20240717,165800,329354520,4140,4140,4140,4140,0
20240717,165700,329354520,4140,4140,4140,4140,0
20240717,165600,329354520,4140,4140,4140,4140,0
20240717,165500,329354520,4140,4140,4140,4140,0
20240717,165400,329354520,4140,4140,4140,4140,0
20240717,165300,329354520,4140,4140,4140,4140,0
20240717,165200,329354520,4140,4140,4140,4140,0
20240717,165100,329354520,4140,4140,4140,4140,0
20240717,165000,329354520,4140,4140,4140,4140,0
20240717,164900,329354520,4140,4140,4140,4140,0
20240717,164800,329354520,4140,4140,4140,4140,0
20240717,164700,329354520,4140,4140,4140,4140,0
20240717,164600,329354520,4140,4140,4140,4140,0
20240717,164500,329354520,4140,4140,4140,4140,0
20240717,164400,329354520,4140,4140,4140,4140,0
20240717,164300,329354520,4140,4140,4140,4140,0
20240717,164200,329354520,4140,4140,4140,4140,0
20240717,164100,329354520,4140,4140,4140,4140,0
20240717,164000,329354520,4140,4140,4140,4140,0
20240717,163900,329354520,4140,4140,4140,4140,2842
20240717,163800,329354520,4140,4140,4140,4140,0
20240717,163700,329354520,4140,4140,4140,4140,0
20240717,163600,329354520,4140,4140,4140,4140,0
20240717,163500,329354520,4140,4140,4140,4140,0
20240717,163400,329354520,4140,4140,4140,4140,0
20240717,163300,329354520,4140,4140,4140,4140,0
20240717,163200,329354520,4140,4140,4140,4140,0
20240717,163100,329354520,4140,4140,4140,4140,0
20240717,163000,329354520,4140,4140,4140,4140,0
20240717,162900,329354520,4140,4140,4140,4140,0
20240717,162800,329354520,4140,4140,4140,4140,0
20240717,162700,329354520,4140,4140,4140,4140,0
20240717,162600,329354520,4140,4140,4140,4140,0
20240717,162500,329354520,4140,4140,4140,4140,0
20240717,162400,329354520,4140,4140,4140,4140,0
20240717,162300,329354520,4140,4140,4140,4140,0
20240717,162200,329354520,4140,4140,4140,4140,0
20240717,162100,329354520,4140,4140,4140,4140,0
20240717,162000,329354520,4140,4140,4140,4140,0
20240717,161900,329354520,4140,4140,4140,4140,0
20240717,161800,329354520,4140,4140,4140,4140,0
20240717,161700,329354520,4140,4140,4140,4140,0
20240717,161600,329354520,4140,4140,4140,4140,0
20240717,161500,329354520,4140,4140,4140,4140,0
20240717,161400,329354520,4140,4140,4140,4140,0
20240717,161300,329354520,4140,4140,4140,4140,0
20240717,161200,329354520,4140,4140,4140,4140,0
20240717,161100,329354520,4140,4140,4140,4140,0
20240717,161000,329354520,4140,4140,4140,4140,0
20240717,160900,329354520,4140,4140,4140,4140,2842
20240717,160800,329354520,4140,4140,4140,4140,0
20240717,160700,329354520,4140,4140,4140,4140,0
20240717,160600,329354520,4140,4140,4140,4140,0
20240717,160500,329354520,4140,4140,4140,4140,0
20240717,160400,329354520,4140,4140,4140,4140,0
20240717,160300,329354520,4140,4140,4140,4140,0
20240717,160200,329354520,4140,4140,4140,4140,0
20240717,160100,329354520,4140,4140,4140,4140,0
20240717,160000,329354520,4140,4140,4140,4140,0
20240717,155900,329354520,4140,4140,4140,4140,0
20240717,155800,329354520,4140,4140,4140,4140,0
20240717,155700,329354520,4140,4140,4140,4140,0
20240717,155600,329354520,4140,4140,4140,4140,0
20240717,155500,329354520,4140,4140,4140,4140,0
20240717,155400,329354520,4140,4140,4140,4140,0
20240717,155300,329354520,4140,4140,4140,4140,0
20240717,155200,329354520,4140,4140,4140,4140,0
20240717,155100,329354520,4140,4140,4140,4140,0
20240717,155000,329354520,4140,4140,4140,4140,0
20240717,154900,329354520,4140,4140,4140,4140,0
20240717,154800,329354520,4140,4140,4140,4140,0
20240717,154700,329354520,4140,4140,4140,4140,0
20240717,154600,329354520,4140,4140,4140,4140,0
20240717,154500,329354520,4140,4140,4140,4140,0
20240717,154400,329354520,4140,4140,4140,4140,0
20240717,154300,329354520,4140,4140,4140,4140,0
20240717,154200,329354520,4140,4140,4140,4140,0
20240717,154100,329354520,4140,4140,4140,4140,0
20240717,154000,329354520,4140,4140,4140,4140,0
20240717,153900,329354520,4140,4140,4140,4140,2842
20240717,153800,329354520,4140,4140,4140,4140,0
20240717,153700,329354520,4140,4140,4140,4140,0
20240717,153600,329354520,4140,4140,4140,4140,0
20240717,153500,329354520,4140,4140,4140,4140,0
20240717,153400,329354520,4140,4140,4140,4140,0
20240717,153300,329354520,4140,4140,4140,4140,0
20240717,153200,329354520,4140,4140,4140,4140,0
20240717,153100,329354520,4140,4140,4140,4140,0
20240717,153000,329354520,4140,4140,4140,4140,2842
20240717,152900,317588640,4165,4165,4165,4165,0
20240717,152800,317588640,4165,4165,4165,4165,0
20240717,152700,317588640,4165,4165,4165,4165,0
20240717,152600,317588640,4165,4165,4165,4165,0
20240717,152500,317588640,4165,4165,4165,4165,0
20240717,152400,317588640,4165,4165,4165,4165,0
20240717,152300,317588640,4165,4165,4165,4165,0
20240717,152200,317588640,4165,4165,4165,4165,0
20240717,152100,317588640,4165,4165,4165,4165,0
20240717,152000,317588640,4165,4165,4165,4165,0
20240717,151900,317588640,4165,4160,4165,4140,334
20240717,151800,316203245,4145,4145,4155,4145,502
20240717,151700,314122155,4145,4150,4150,4145,100
20240717,151600,313707650,4145,4150,4150,4145,1334
20240717,151500,308177850,4150,4150,4150,4150,0
20240717,151400,308177850,4150,4150,4150,4150,24
20240717,151300,308078250,4150,4150,4150,4150,24
20240717,151200,307978650,4150,4150,4150,4150,30
20240717,151100,307854150,4150,4150,4150,4150,53
20240717,151000,307634200,4150,4150,4150,4150,4
20240717,150900,307617600,4150,4150,4150,4150,0
20240717,150800,307617600,4150,4150,4150,4150,0
20240717,150700,307617600,4150,4145,4150,4145,126
20240717,150600,307095000,4145,4150,4150,4145,311
20240717,150500,305805625,4150,4155,4155,4150,600
20240717,150400,303315575,4160,4160,4160,4160,1
20240717,150300,303311415,4150,4150,4150,4150,0
20240717,150200,303311415,4150,4150,4150,4150,0
20240717,150100,303311415,4150,4150,4150,4150,0
20240717,150000,303311415,4150,4150,4150,4150,0
20240717,145900,303311415,4150,4150,4150,4150,0
20240717,145800,303311415,4150,4150,4150,4150,200
20240717,145700,302481415,4155,4150,4155,4150,416
20240717,145600,300754070,4155,4155,4155,4155,6
20240717,145500,300729140,4155,4155,4155,4155,10
20240717,145400,300687590,4160,4160,4160,4160,0
20240717,145300,300687590,4160,4160,4160,4160,4
20240717,145200,300670950,4160,4160,4160,4160,50
20240717,145100,300462950,4150,4150,4150,4150,40
20240717,145000,300296950,4145,4155,4155,4145,508
20240717,144900,298186290,4155,4155,4155,4155,1
20240717,144800,298182135,4145,4145,4145,4145,2007
20240717,144700,289863120,4145,4150,4150,4145,67
20240717,144600,289585400,4150,4150,4150,4150,417
20240717,144500,287854850,4160,4160,4160,4160,679
20240717,144400,285030210,4150,4150,4150,4150,0
20240717,144300,285030210,4150,4150,4150,4150,3
20240717,144200,285017760,4150,4150,4150,4150,119
20240717,144100,284523910,4150,4150,4150,4150,10
20240717,144000,284482410,4150,4150,4150,4150,907
20240717,143900,280718360,4160,4160,4160,4160,0
20240717,143800,280718360,4160,4160,4160,4160,5
20240717,143700,280697560,4150,4150,4150,4150,250
20240717,143600,279660060,4150,4150,4150,4150,0
20240717,143500,279660060,4150,4150,4150,4150,72
20240717,143400,279361260,4150,4150,4150,4150,1298
20240717,143300,273974560,4150,4150,4150,4150,0
20240717,143200,273974560,4150,4150,4150,4150,0
20240717,143100,273974560,4150,4160,4160,4150,1553
20240717,143000,267523560,4160,4160,4160,4160,1
20240717,142900,267519400,4160,4160,4160,4160,319
20240717,142800,266192360,4160,4160,4160,4160,100
20240717,142700,265776360,4160,4160,4160,4160,0
20240717,142600,265776360,4160,4160,4160,4160,1
20240717,142500,265772200,4160,4160,4160,4160,106
20240717,142400,265331240,4160,4160,4160,4160,0
20240717,142300,265331240,4160,4160,4160,4160,13
20240717,142200,265277160,4160,4160,4160,4160,5
20240717,142100,265256360,4160,4160,4160,4160,1
20240717,142000,265252200,4160,4160,4160,4160,1010
20240717,141900,261050600,4155,4155,4155,4155,500
20240717,141800,258973100,4150,4150,4150,4150,100
20240717,141700,258558100,4150,4150,4150,4150,1
20240717,141600,258553950,4150,4160,4160,4150,357
20240717,141500,257071330,4160,4160,4160,4160,0
20240717,141400,257071330,4160,4160,4160,4160,1
20240717,141300,257067170,4155,4155,4155,4155,247
20240717,141200,256040885,4160,4160,4160,4160,0
20240717,141100,256040885,4160,4160,4160,4160,0
20240717,141000,256040885,4160,4160,4160,4150,5
20240717,140900,256020095,4160,4160,4160,4160,2
20240717,140800,256011775,4160,4160,4160,4160,20
20240717,140700,255928575,4160,4160,4160,4160,2
20240717,140600,255920255,4165,4165,4165,4165,0
20240717,140500,255920255,4165,4170,4170,4165,2
20240717,140400,255911920,4170,4170,4170,4170,12
20240717,140300,255861880,4170,4170,4170,4170,0
20240717,140200,255861880,4170,4170,4170,4170,10
20240717,140100,255820180,4170,4155,4170,4155,638
20240717,140000,253164290,4165,4165,4165,4155,1355
20240717,135900,247533815,4170,4160,4170,4160,14
20240717,135800,247475535,4170,4170,4170,4170,3
20240717,135700,247463025,4155,4165,4165,4155,3866
20240717,135600,231387540,4165,4165,4165,4165,0
20240717,135500,231387540,4165,4165,4165,4165,0
20240717,135400,231387540,4165,4165,4165,4165,0
20240717,135300,231387540,4165,4165,4165,4165,0
20240717,135200,231387540,4165,4165,4165,4165,238
20240717,135100,230396270,4165,4165,4165,4165,0
20240717,135000,230396270,4165,4165,4165,4165,0
20240717,134900,230396270,4165,4165,4165,4165,999
20240717,134800,226235435,4170,4170,4170,4170,0
20240717,134700,226235435,4170,4170,4170,4170,22
20240717,134600,226143695,4170,4170,4170,4170,2
20240717,134500,226135355,4170,4170,4170,4170,0
20240717,134400,226135355,4170,4170,4170,4170,400
20240717,134300,224467355,4170,4170,4170,4170,0
20240717,134200,224467355,4170,4170,4170,4170,6
20240717,134100,224442335,4165,4165,4165,4165,1027
20240717,134000,220164880,4165,4165,4165,4165,3
20240717,133900,220152385,4165,4170,4170,4165,989
20240717,133800,216033105,4170,4170,4170,4170,150
20240717,133700,215407605,4175,4175,4175,4175,10
20240717,133600,215365855,4180,4180,4180,4180,2
20240717,133500,215357495,4180,4180,4180,4180,0
20240717,133400,215357495,4180,4180,4180,4180,1
20240717,133300,215353315,4170,4170,4170,4170,0
20240717,133200,215353315,4170,4170,4170,4170,1000
20240717,133100,211183315,4180,4175,4180,4175,33
20240717,133000,211045535,4180,4180,4180,4180,0
20240717,132900,211045535,4180,4180,4180,4180,0
20240717,132800,211045535,4180,4180,4180,4180,0
20240717,132700,211045535,4180,4180,4180,4180,0
20240717,132600,211045535,4180,4180,4180,4180,30
20240717,132500,210920135,4180,4170,4180,4170,15
20240717,132400,210857535,4170,4170,4170,4170,0
20240717,132300,210857535,4170,4170,4170,4170,9
20240717,132200,210820005,4175,4175,4175,4175,1418
20240717,132100,204899855,4180,4180,4180,4180,0
20240717,132000,204899855,4180,4180,4180,4180,238
20240717,131900,203905015,4180,4180,4180,4180,264
20240717,131800,202801495,4180,4180,4180,4180,6
20240717,131700,202776415,4180,4180,4180,4180,0
20240717,131600,202776415,4180,4180,4180,4180,988
20240717,131500,198646575,4180,4180,4180,4180,0
20240717,131400,198646575,4180,4180,4180,4180,0
20240717,131300,198646575,4180,4180,4180,4180,0
20240717,131200,198646575,4180,4180,4180,4180,864
20240717,131100,195035055,4180,4180,4180,4180,934
20240717,131000,191130935,4185,4185,4185,4185,0
20240717,130900,191130935,4185,4185,4185,4185,0
20240717,130800,191130935,4185,4185,4185,4185,0
20240717,130700,191130935,4185,4185,4185,4185,1
20240717,130600,191126750,4180,4180,4180,4180,0
20240717,130500,191126750,4180,4180,4180,4180,0
20240717,130400,191126750,4180,4180,4180,4180,685
20240717,130300,188263450,4185,4185,4185,4185,0
20240717,130200,188263450,4185,4185,4185,4185,0
20240717,130100,188263450,4185,4185,4185,4185,0
20240717,130000,188263450,4185,4185,4185,4185,2
20240717,125900,188255080,4185,4185,4185,4185,3
20240717,125800,188242525,4180,4180,4180,4180,0
20240717,125700,188242525,4180,4180,4180,4180,0
20240717,125600,188242525,4180,4180,4180,4180,0
20240717,125500,188242525,4180,4180,4180,4180,0
20240717,125400,188242525,4180,4180,4180,4180,309
20240717,125300,186950905,4180,4180,4180,4180,1776
20240717,125200,179527225,4190,4190,4190,4190,0
20240717,125100,179527225,4190,4190,4190,4190,10
20240717,125000,179485325,4190,4190,4190,4190,24
20240717,124900,179384765,4190,4190,4190,4190,2
20240717,124800,179376385,4190,4190,4190,4190,101
20240717,124700,178953195,4190,4190,4190,4190,70
20240717,124600,178659895,4190,4190,4190,4190,50
20240717,124500,178450395,4185,4185,4185,4185,9
20240717,124400,178412730,4185,4190,4190,4185,16
20240717,124300,178345750,4180,4180,4180,4180,0
20240717,124200,178345750,4180,4180,4180,4180,0
20240717,124100,178345750,4180,4185,4185,4180,173
20240717,124000,177622605,4195,4195,4195,4195,0
20240717,123900,177622605,4195,4195,4195,4195,1
20240717,123800,177618410,4195,4195,4195,4195,0
20240717,123700,177618410,4195,4195,4195,4195,0
20240717,123600,177618410,4195,4195,4195,4195,0
20240717,123500,177618410,4195,4195,4195,4195,4
20240717,123400,177601630,4195,4180,4195,4180,102
20240717,123300,177173770,4195,4195,4195,4195,0
20240717,123200,177173770,4195,4195,4195,4195,0
20240717,123100,177173770,4195,4195,4195,4195,2
20240717,123000,177165380,4195,4195,4195,4195,2
20240717,122900,177156990,4195,4195,4195,4195,0
20240717,122800,177156990,4195,4180,4195,4180,7
20240717,122700,177127700,4180,4180,4180,4180,50
20240717,122600,176918700,4180,4180,4180,4180,0
20240717,122500,176918700,4180,4180,4180,4180,0
20240717,122400,176918700,4180,4180,4180,4180,0
20240717,122300,176918700,4180,4180,4180,4180,0
20240717,122200,176918700,4180,4185,4185,4180,1382
20240717,122100,171141905,4185,4185,4185,4185,2
20240717,122000,171133535,4185,4185,4185,4185,19
20240717,121900,171054020,4185,4185,4185,4185,81
20240717,121800,170715035,4185,4185,4185,4185,0
20240717,121700,170715035,4185,4185,4185,4185,0
20240717,121600,170715035,4185,4185,4185,4185,0
20240717,121500,170715035,4185,4185,4185,4185,0
20240717,121400,170715035,4185,4185,4185,4185,0
20240717,121300,170715035,4185,4185,4185,4185,0
20240717,121200,170715035,4185,4185,4185,4185,500
20240717,121100,168622535,4180,4180,4180,4180,0
20240717,121000,168622535,4180,4180,4180,4180,300
20240717,120900,167368535,4180,4180,4180,4180,0
20240717,120800,167368535,4180,4180,4180,4180,0
20240717,120700,167368535,4180,4180,4180,4180,0
20240717,120600,167368535,4180,4180,4180,4180,0
20240717,120500,167368535,4180,4180,4180,4180,100
20240717,120400,166950535,4180,4180,4180,4180,85
20240717,120300,166595235,4180,4185,4185,4180,200
20240717,120200,165758880,4190,4190,4190,4190,0
20240717,120100,165758880,4190,4190,4190,4190,0
20240717,120000,165758880,4190,4190,4190,4190,0
20240717,115900,165758880,4190,4190,4190,4190,15
20240717,115800,165696030,4190,4190,4190,4190,0
20240717,115700,165696030,4190,4190,4190,4190,0
20240717,115600,165696030,4190,4190,4190,4190,0
20240717,115500,165696030,4190,4190,4190,4190,0
20240717,115400,165696030,4190,4190,4190,4190,0
20240717,115300,165696030,4190,4190,4190,4190,0
20240717,115200,165696030,4190,4190,4190,4190,0
20240717,115100,165696030,4190,4190,4190,4190,67
20240717,115000,165415300,4180,4180,4180,4180,0
20240717,114900,165415300,4180,4180,4180,4180,0
20240717,114800,165415300,4180,4180,4180,4180,0
20240717,114700,165415300,4180,4180,4180,4180,0
20240717,114600,165415300,4180,4180,4180,4180,0
20240717,114500,165415300,4180,4180,4180,4180,0
20240717,114400,165415300,4180,4180,4180,4180,1
20240717,114300,165411120,4180,4180,4180,4180,0
20240717,114200,165411120,4180,4180,4180,4180,0
20240717,114100,165411120,4180,4180,4180,4180,0
20240717,114000,165411120,4180,4180,4180,4180,0
20240717,113900,165411120,4180,4180,4180,4180,0
20240717,113800,165411120,4180,4180,4180,4180,0
20240717,113700,165411120,4180,4180,4180,4180,0
20240717,113600,165411120,4180,4180,4180,4180,0
20240717,113500,165411120,4180,4180,4180,4180,0
20240717,113400,165411120,4180,4185,4185,4180,2094
20240717,113300,156650850,4190,4190,4190,4190,24
20240717,113200,156550290,4190,4190,4190,4190,2
20240717,113100,156541910,4190,4185,4190,4185,87
20240717,113000,156177780,4185,4185,4185,4185,0
20240717,112900,156177780,4185,4185,4185,4185,0
20240717,112800,156177780,4185,4185,4185,4185,0
20240717,112700,156177780,4185,4185,4185,4185,139
20240717,112600,155596065,4190,4190,4190,4190,151
20240717,112500,154963375,4190,4190,4190,4190,13
20240717,112400,154908905,4190,4190,4190,4190,0
20240717,112300,154908905,4190,4190,4190,4190,0
20240717,112200,154908905,4190,4190,4190,4190,0
20240717,112100,154908905,4190,4190,4190,4190,204
20240717,112000,154054145,4190,4190,4190,4190,2
20240717,111900,154045765,4190,4190,4190,4190,619
20240717,111800,151452155,4195,4195,4195,4195,0
20240717,111700,151452155,4195,4195,4195,4195,300
20240717,111600,150193655,4195,4195,4195,4195,0
20240717,111500,150193655,4195,4195,4195,4195,0
20240717,111400,150193655,4195,4190,4195,4190,112
20240717,111300,149724365,4190,4190,4190,4190,0
20240717,111200,149724365,4190,4190,4190,4190,0
20240717,111100,149724365,4190,4190,4190,4190,36
20240717,111000,149573525,4190,4190,4190,4190,0
20240717,110900,149573525,4190,4190,4190,4190,100
20240717,110800,149154525,4190,4190,4190,4190,222
20240717,110700,148224345,4180,4180,4180,4180,0
20240717,110600,148224345,4180,4180,4180,4180,1
20240717,110500,148220165,4180,4180,4180,4180,0
20240717,110400,148220165,4180,4190,4190,4180,6
20240717,110300,148195035,4190,4190,4190,4190,0
20240717,110200,148195035,4190,4190,4190,4190,10
20240717,110100,148153135,4190,4190,4190,4190,4
20240717,110000,148136375,4190,4190,4190,4190,0
20240717,105900,148136375,4190,4190,4190,4190,0
20240717,105800,148136375,4190,4190,4190,4190,50
20240717,105700,147926875,4195,4195,4195,4195,96
20240717,105600,147524155,4195,4195,4195,4195,0
20240717,105500,147524155,4195,4195,4195,4195,50
20240717,105400,147314405,4195,4195,4195,4195,8
20240717,105300,147280845,4195,4195,4195,4195,10
20240717,105200,147238895,4180,4180,4180,4180,0
20240717,105100,147238895,4180,4190,4190,4180,604
20240717,105000,144713675,4190,4190,4190,4190,0
20240717,104900,144713675,4190,4190,4190,4190,4
20240717,104800,144696915,4190,4190,4190,4190,0
20240717,104700,144696915,4190,4190,4190,4190,20
20240717,104600,144613115,4190,4190,4190,4190,0
20240717,104500,144613115,4190,4190,4190,4190,5
20240717,104400,144592165,4190,4190,4190,4190,6
20240717,104300,144567025,4185,4185,4185,4185,0
20240717,104200,144567025,4185,4185,4185,4185,50
20240717,104100,144357775,4190,4190,4190,4190,100
20240717,104000,143938775,4195,4195,4195,4195,1
20240717,103900,143934580,4180,4180,4180,4180,1846
20240717,103800,136218300,4180,4180,4180,4180,0
20240717,103700,136218300,4180,4180,4180,4180,0
20240717,103600,136218300,4180,4185,4185,4180,735
20240717,103500,133145300,4195,4195,4195,4195,0
20240717,103400,133145300,4195,4195,4195,4195,1
20240717,103300,133141105,4195,4195,4195,4195,1
20240717,103200,133136910,4195,4195,4195,4195,1
20240717,103100,133132715,4180,4180,4180,4180,0
20240717,103000,133132715,4180,4180,4185,4180,417
20240717,102900,131389405,4180,4190,4195,4180,560
20240717,102800,129041140,4180,4180,4180,4180,67
20240717,102700,128761080,4180,4185,4185,4180,102
20240717,102600,128334710,4185,4190,4190,4185,720
20240717,102500,125321490,4190,4190,4190,4190,2
20240717,102400,125313110,4190,4190,4190,4190,0
20240717,102300,125313110,4190,4190,4190,4190,32
20240717,102200,125179030,4185,4185,4185,4185,25
20240717,102100,125074405,4190,4190,4190,4190,0
20240717,102000,125074405,4190,4190,4190,4190,0
20240717,101900,125074405,4190,4190,4190,4190,425
20240717,101800,123293655,4195,4195,4195,4195,25
20240717,101700,123188780,4195,4190,4195,4190,333
20240717,101600,121793435,4195,4195,4195,4195,2
20240717,101500,121785045,4195,4195,4195,4195,10
20240717,101400,121743095,4195,4195,4195,4195,4
20240717,101300,121726315,4205,4205,4205,4205,3
20240717,101200,121713700,4205,4205,4205,4205,0
20240717,101100,121713700,4205,4205,4205,4205,0
20240717,101000,121713700,4205,4205,4205,4205,5
20240717,100900,121692675,4180,4190,4190,4180,2640
20240717,100800,110632255,4195,4205,4205,4195,256
20240717,100700,109558180,4210,4210,4210,4210,0
20240717,100600,109558180,4210,4210,4210,4210,0
20240717,100500,109558180,4210,4210,4210,4210,84
20240717,100400,109204540,4195,4195,4195,4195,516
20240717,100300,107039920,4215,4215,4215,4215,5
20240717,100200,107018845,4215,4210,4215,4210,2
20240717,100100,107010420,4210,4210,4215,4195,5501
20240717,100000,83891060,4215,4215,4215,4210,3023
20240717,095900,71154115,4215,4230,4230,4215,282
20240717,095800,69964735,4230,4230,4230,4230,0
20240717,095700,69964735,4230,4230,4230,4230,0
20240717,095600,69964735,4230,4230,4230,4230,0
20240717,095500,69964735,4230,4230,4230,4230,148
20240717,095400,69338695,4230,4230,4230,4230,25
20240717,095300,69232945,4230,4230,4230,4230,300
20240717,095200,67963945,4215,4215,4215,4215,0
20240717,095100,67963945,4215,4215,4215,4215,0
20240717,095000,67963945,4215,4215,4215,4215,38
20240717,094900,67803775,4230,4230,4230,4215,1946
20240717,094800,59588355,4230,4225,4230,4225,501
20240717,094700,57471625,4230,4230,4230,4230,2
20240717,094600,57463165,4230,4230,4230,4230,1
20240717,094500,57458935,4230,4230,4230,4230,0
20240717,094400,57458935,4230,4235,4235,4230,1330
20240717,094300,51832930,4240,4240,4240,4235,55
20240717,094200,51599830,4240,4240,4240,4235,14
20240717,094100,51540520,4240,4240,4240,4235,1817
20240717,094000,43845340,4240,4240,4240,4240,10
20240717,093900,43802940,4235,4235,4235,4235,344
20240717,093800,42346100,4235,4230,4235,4230,256
20240717,093700,41263190,4230,4230,4230,4230,0
20240717,093600,41263190,4230,4225,4230,4225,64
20240717,093500,40992740,4225,4225,4225,4225,331
20240717,093400,39594265,4225,4225,4225,4225,0
20240717,093300,39594265,4225,4225,4225,4225,0
20240717,093200,39594265,4225,4225,4225,4225,52
20240717,093100,39374565,4220,4225,4225,4220,39
20240717,093000,39209960,4220,4220,4220,4220,529
20240717,092900,36977580,4215,4215,4215,4215,215
20240717,092800,36071355,4220,4220,4220,4220,119
20240717,092700,35569175,4220,4220,4220,4220,0
20240717,092600,35569175,4220,4220,4220,4220,272
20240717,092500,34421335,4220,4220,4220,4220,95
20240717,092400,34020435,4225,4215,4245,4215,206
20240717,092300,33150965,4210,4225,4225,4210,300
20240717,092200,31886655,4255,4235,4255,4235,9
20240717,092100,31848380,4255,4220,4300,4210,2939
20240717,092000,19356515,4205,4210,4210,4205,71
20240717,091900,19057935,4220,4220,4220,4220,596
20240717,091800,16542815,4225,4225,4225,4225,0
20240717,091700,16542815,4225,4225,4225,4225,0
20240717,091600,16542815,4225,4225,4225,4225,0
20240717,091500,16542815,4225,4225,4225,4225,0
20240717,091400,16542815,4225,4225,4225,4225,0
20240717,091300,16542815,4225,4225,4225,4225,5
20240717,091200,16521690,4220,4210,4220,4210,318
20240717,091100,15180260,4210,4210,4210,4210,57
20240717,091000,14940290,4210,4210,4210,4210,0
20240717,090900,14940290,4210,4210,4210,4200,560
20240717,090800,12585850,4215,4215,4215,4215,10
20240717,090700,12543700,4210,4215,4215,4210,139
20240717,090600,11958010,4215,4215,4215,4215,150
20240717,090500,11325760,4220,4215,4220,4215,82
20240717,090400,10980105,4220,4220,4220,4220,11
20240717,090300,10933685,4220,4220,4220,4220,35
20240717,090200,10785985,4205,4205,4205,4205,0
20240717,090100,10785985,4205,4205,4205,4205,1513
20240717,090000,4423820,4205,4205,4215,4205,1052