KissMeData/034120/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,191900,812330560,17250,17250,17250,17250,1123
20240715,191800,812330560,17250,17250,17250,17250,0
20240715,191700,812330560,17250,17250,17250,17250,0
20240715,191600,812330560,17250,17250,17250,17250,0
20240715,191500,812330560,17250,17250,17250,17250,0
20240715,191400,812330560,17250,17250,17250,17250,0
20240715,191300,812330560,17250,17250,17250,17250,0
20240715,191200,812330560,17250,17250,17250,17250,0
20240715,191100,812330560,17250,17250,17250,17250,0
20240715,191000,812330560,17250,17250,17250,17250,0
20240715,190900,812330560,17250,17250,17250,17250,0
20240715,190800,812330560,17250,17250,17250,17250,0
20240715,190700,812330560,17250,17250,17250,17250,0
20240715,190600,812330560,17250,17250,17250,17250,0
20240715,190500,812330560,17250,17250,17250,17250,0
20240715,190400,812330560,17250,17250,17250,17250,0
20240715,190300,812330560,17250,17250,17250,17250,0
20240715,190200,812330560,17250,17250,17250,17250,0
20240715,190100,812330560,17250,17250,17250,17250,0
20240715,190000,812330560,17250,17250,17250,17250,0
20240715,185900,812330560,17250,17250,17250,17250,0
20240715,185800,812330560,17250,17250,17250,17250,0
20240715,185700,812330560,17250,17250,17250,17250,0
20240715,185600,812330560,17250,17250,17250,17250,0
20240715,185500,812330560,17250,17250,17250,17250,0
20240715,185400,812330560,17250,17250,17250,17250,0
20240715,185300,812330560,17250,17250,17250,17250,0
20240715,185200,812330560,17250,17250,17250,17250,0
20240715,185100,812330560,17250,17250,17250,17250,0
20240715,185000,812330560,17250,17250,17250,17250,0
20240715,184900,812330560,17250,17250,17250,17250,1123
20240715,184800,812330560,17250,17250,17250,17250,0
20240715,184700,812330560,17250,17250,17250,17250,0
20240715,184600,812330560,17250,17250,17250,17250,0
20240715,184500,812330560,17250,17250,17250,17250,0
20240715,184400,812330560,17250,17250,17250,17250,0
20240715,184300,812330560,17250,17250,17250,17250,0
20240715,184200,812330560,17250,17250,17250,17250,0
20240715,184100,812330560,17250,17250,17250,17250,0
20240715,184000,812330560,17250,17250,17250,17250,0
20240715,183900,812330560,17250,17250,17250,17250,0
20240715,183800,812330560,17250,17250,17250,17250,0
20240715,183700,812330560,17250,17250,17250,17250,0
20240715,183600,812330560,17250,17250,17250,17250,0
20240715,183500,812330560,17250,17250,17250,17250,0
20240715,183400,812330560,17250,17250,17250,17250,0
20240715,183300,812330560,17250,17250,17250,17250,0
20240715,183200,812330560,17250,17250,17250,17250,0
20240715,183100,812330560,17250,17250,17250,17250,0
20240715,183000,812330560,17250,17250,17250,17250,0
20240715,182900,812330560,17250,17250,17250,17250,0
20240715,182800,812330560,17250,17250,17250,17250,0
20240715,182700,812330560,17250,17250,17250,17250,0
20240715,182600,812330560,17250,17250,17250,17250,0
20240715,182500,812330560,17250,17250,17250,17250,0
20240715,182400,812330560,17250,17250,17250,17250,0
20240715,182300,812330560,17250,17250,17250,17250,0
20240715,182200,812330560,17250,17250,17250,17250,0
20240715,182100,812330560,17250,17250,17250,17250,0
20240715,182000,812330560,17250,17250,17250,17250,0
20240715,181900,812330560,17250,17250,17250,17250,1123
20240715,181800,812330560,17250,17250,17250,17250,0
20240715,181700,812330560,17250,17250,17250,17250,0
20240715,181600,812330560,17250,17250,17250,17250,0
20240715,181500,812330560,17250,17250,17250,17250,0
20240715,181400,812330560,17250,17250,17250,17250,0
20240715,181300,812330560,17250,17250,17250,17250,0
20240715,181200,812330560,17250,17250,17250,17250,0
20240715,181100,812330560,17250,17250,17250,17250,0
20240715,181000,812330560,17250,17250,17250,17250,0
20240715,180900,812330560,17250,17250,17250,17250,0
20240715,180800,812330560,17250,17250,17250,17250,0
20240715,180700,812330560,17250,17250,17250,17250,0
20240715,180600,812330560,17250,17250,17250,17250,0
20240715,180500,812330560,17250,17250,17250,17250,0
20240715,180400,812330560,17250,17250,17250,17250,0
20240715,180300,812330560,17250,17250,17250,17250,0
20240715,180200,812330560,17250,17250,17250,17250,0
20240715,180100,812330560,17250,17250,17250,17250,0
20240715,180000,812330560,17250,17250,17250,17250,0
20240715,175900,812330560,17250,17250,17250,17250,0
20240715,175800,812330560,17250,17250,17250,17250,0
20240715,175700,812330560,17250,17250,17250,17250,0
20240715,175600,812330560,17250,17250,17250,17250,0
20240715,175500,812330560,17250,17250,17250,17250,0
20240715,175400,812330560,17250,17250,17250,17250,0
20240715,175300,812330560,17250,17250,17250,17250,0
20240715,175200,812330560,17250,17250,17250,17250,0
20240715,175100,812330560,17250,17250,17250,17250,0
20240715,175000,812330560,17250,17250,17250,17250,0
20240715,174900,812330560,17250,17250,17250,17250,1123
20240715,174800,812330560,17250,17250,17250,17250,0
20240715,174700,812330560,17250,17250,17250,17250,0
20240715,174600,812330560,17250,17250,17250,17250,0
20240715,174500,812330560,17250,17250,17250,17250,0
20240715,174400,812330560,17250,17250,17250,17250,0
20240715,174300,812330560,17250,17250,17250,17250,0
20240715,174200,812330560,17250,17250,17250,17250,0
20240715,174100,812330560,17250,17250,17250,17250,0
20240715,174000,812330560,17250,17250,17250,17250,0
20240715,173900,812330560,17250,17250,17250,17250,0
20240715,173800,812330560,17250,17250,17250,17250,0
20240715,173700,812330560,17250,17250,17250,17250,0
20240715,173600,812330560,17250,17250,17250,17250,0
20240715,173500,812330560,17250,17250,17250,17250,0
20240715,173400,812330560,17250,17250,17250,17250,0
20240715,173300,812330560,17250,17250,17250,17250,0
20240715,173200,812330560,17250,17250,17250,17250,0
20240715,173100,812330560,17250,17250,17250,17250,0
20240715,173000,812330560,17250,17250,17250,17250,0
20240715,172900,812330560,17250,17250,17250,17250,0
20240715,172800,812330560,17250,17250,17250,17250,0
20240715,172700,812330560,17250,17250,17250,17250,0
20240715,172600,812330560,17250,17250,17250,17250,0
20240715,172500,812330560,17250,17250,17250,17250,0
20240715,172400,812330560,17250,17250,17250,17250,0
20240715,172300,812330560,17250,17250,17250,17250,0
20240715,172200,812330560,17250,17250,17250,17250,0
20240715,172100,812330560,17250,17250,17250,17250,0
20240715,172000,812330560,17250,17250,17250,17250,0
20240715,171900,812330560,17250,17250,17250,17250,1123
20240715,171800,812330560,17250,17250,17250,17250,0
20240715,171700,812330560,17250,17250,17250,17250,0
20240715,171600,812330560,17250,17250,17250,17250,0
20240715,171500,812330560,17250,17250,17250,17250,0
20240715,171400,812330560,17250,17250,17250,17250,0
20240715,171300,812330560,17250,17250,17250,17250,0
20240715,171200,812330560,17250,17250,17250,17250,0
20240715,171100,812330560,17250,17250,17250,17250,0
20240715,171000,812330560,17250,17250,17250,17250,0
20240715,170900,812330560,17250,17250,17250,17250,0
20240715,170800,812330560,17250,17250,17250,17250,0
20240715,170700,812330560,17250,17250,17250,17250,0
20240715,170600,812330560,17250,17250,17250,17250,0
20240715,170500,812330560,17250,17250,17250,17250,0
20240715,170400,812330560,17250,17250,17250,17250,0
20240715,170300,812330560,17250,17250,17250,17250,0
20240715,170200,812330560,17250,17250,17250,17250,0
20240715,170100,812330560,17250,17250,17250,17250,0
20240715,170000,812330560,17250,17250,17250,17250,0
20240715,165900,812330560,17250,17250,17250,17250,0
20240715,165800,812330560,17250,17250,17250,17250,0
20240715,165700,812330560,17250,17250,17250,17250,0
20240715,165600,812330560,17250,17250,17250,17250,0
20240715,165500,812330560,17250,17250,17250,17250,0
20240715,165400,812330560,17250,17250,17250,17250,0
20240715,165300,812330560,17250,17250,17250,17250,0
20240715,165200,812330560,17250,17250,17250,17250,0
20240715,165100,812330560,17250,17250,17250,17250,0
20240715,165000,812330560,17250,17250,17250,17250,0
20240715,164900,812330560,17250,17250,17250,17250,1123
20240715,164800,812330560,17250,17250,17250,17250,0
20240715,164700,812330560,17250,17250,17250,17250,0
20240715,164600,812330560,17250,17250,17250,17250,0
20240715,164500,812330560,17250,17250,17250,17250,0
20240715,164400,812330560,17250,17250,17250,17250,0
20240715,164300,812330560,17250,17250,17250,17250,0
20240715,164200,812330560,17250,17250,17250,17250,0
20240715,164100,812330560,17250,17250,17250,17250,0
20240715,164000,812330560,17250,17250,17250,17250,0
20240715,163900,812330560,17250,17250,17250,17250,0
20240715,163800,812330560,17250,17250,17250,17250,0
20240715,163700,812330560,17250,17250,17250,17250,0
20240715,163600,812330560,17250,17250,17250,17250,0
20240715,163500,812330560,17250,17250,17250,17250,0
20240715,163400,812330560,17250,17250,17250,17250,0
20240715,163300,812330560,17250,17250,17250,17250,0
20240715,163200,812330560,17250,17250,17250,17250,0
20240715,163100,812330560,17250,17250,17250,17250,0
20240715,163000,812330560,17250,17250,17250,17250,0
20240715,162900,812330560,17250,17250,17250,17250,0
20240715,162800,812330560,17250,17250,17250,17250,0
20240715,162700,812330560,17250,17250,17250,17250,0
20240715,162600,812330560,17250,17250,17250,17250,0
20240715,162500,812330560,17250,17250,17250,17250,0
20240715,162400,812330560,17250,17250,17250,17250,0
20240715,162300,812330560,17250,17250,17250,17250,0
20240715,162200,812330560,17250,17250,17250,17250,0
20240715,162100,812330560,17250,17250,17250,17250,0
20240715,162000,812330560,17250,17250,17250,17250,0
20240715,161900,812330560,17250,17250,17250,17250,1123
20240715,161800,812330560,17250,17250,17250,17250,0
20240715,161700,812330560,17250,17250,17250,17250,0
20240715,161600,812330560,17250,17250,17250,17250,0
20240715,161500,812330560,17250,17250,17250,17250,0
20240715,161400,812330560,17250,17250,17250,17250,0
20240715,161300,812330560,17250,17250,17250,17250,0
20240715,161200,812330560,17250,17250,17250,17250,0
20240715,161100,812330560,17250,17250,17250,17250,0
20240715,161000,812330560,17250,17250,17250,17250,0
20240715,160900,812330560,17250,17250,17250,17250,0
20240715,160800,812330560,17250,17250,17250,17250,0
20240715,160700,812330560,17250,17250,17250,17250,0
20240715,160600,812330560,17250,17250,17250,17250,0
20240715,160500,812330560,17250,17250,17250,17250,0
20240715,160400,812330560,17250,17250,17250,17250,0
20240715,160300,812330560,17250,17250,17250,17250,0
20240715,160200,812330560,17250,17250,17250,17250,0
20240715,160100,812330560,17250,17250,17250,17250,0
20240715,160000,812330560,17250,17250,17250,17250,0
20240715,155900,812330560,17250,17250,17250,17250,0
20240715,155800,812330560,17250,17250,17250,17250,0
20240715,155700,812330560,17250,17250,17250,17250,0
20240715,155600,812330560,17250,17250,17250,17250,0
20240715,155500,812330560,17250,17250,17250,17250,0
20240715,155400,812330560,17250,17250,17250,17250,0
20240715,155300,812330560,17250,17250,17250,17250,0
20240715,155200,812330560,17250,17250,17250,17250,0
20240715,155100,812330560,17250,17250,17250,17250,0
20240715,155000,812330560,17250,17250,17250,17250,0
20240715,154900,812330560,17250,17250,17250,17250,1123
20240715,154800,812330560,17250,17250,17250,17250,0
20240715,154700,812330560,17250,17250,17250,17250,0
20240715,154600,812330560,17250,17250,17250,17250,0
20240715,154500,812330560,17250,17250,17250,17250,0
20240715,154400,812330560,17250,17250,17250,17250,0
20240715,154300,812330560,17250,17250,17250,17250,0
20240715,154200,812330560,17250,17250,17250,17250,0
20240715,154100,812330560,17250,17250,17250,17250,0
20240715,154000,812330560,17250,17250,17250,17250,0
20240715,153900,812330560,17250,17250,17250,17250,0
20240715,153800,812330560,17250,17250,17250,17250,0
20240715,153700,812330560,17250,17250,17250,17250,0
20240715,153600,812330560,17250,17250,17250,17250,0
20240715,153500,812330560,17250,17250,17250,17250,0
20240715,153400,812330560,17250,17250,17250,17250,0
20240715,153300,812330560,17250,17250,17250,17250,0
20240715,153200,812330560,17250,17250,17250,17250,0
20240715,153100,812330560,17250,17250,17250,17250,0
20240715,153000,812330560,17250,17250,17250,17250,1123
20240715,152900,792958810,17260,17260,17260,17260,0
20240715,152800,792958810,17260,17260,17260,17260,0
20240715,152700,792958810,17260,17260,17260,17260,0
20240715,152600,792958810,17260,17260,17260,17260,0
20240715,152500,792958810,17260,17260,17260,17260,0
20240715,152400,792958810,17260,17260,17260,17260,0
20240715,152300,792958810,17260,17260,17260,17260,0
20240715,152200,792958810,17260,17260,17260,17260,0
20240715,152100,792958810,17260,17260,17260,17260,0
20240715,152000,792958810,17260,17260,17260,17260,0
20240715,151900,792958810,17260,17250,17260,17250,241
20240715,151800,788801360,17260,17250,17260,17250,81
20240715,151700,787403880,17260,17250,17260,17250,279
20240715,151600,782589390,17260,17260,17260,17250,43
20240715,151500,781847410,17250,17260,17260,17250,289
20240715,151400,776861360,17260,17260,17260,17260,22
20240715,151300,776481640,17260,17260,17260,17250,215
20240715,151200,772772100,17250,17260,17260,17250,26
20240715,151100,772323560,17250,17250,17260,17250,366
20240715,151000,766009600,17250,17240,17250,17240,77
20240715,150900,764681370,17250,17240,17250,17240,38
20240715,150800,764026120,17240,17250,17260,17240,159
20240715,150700,761282960,17260,17260,17260,17250,29
20240715,150600,760782480,17260,17250,17260,17250,31
20240715,150500,760247620,17250,17260,17260,17240,313
20240715,150400,754848850,17260,17260,17260,17250,19
20240715,150300,754520920,17260,17250,17260,17250,149
20240715,150200,751950540,17260,17260,17260,17250,43
20240715,150100,751208370,17270,17270,17280,17270,108
20240715,150000,749342430,17270,17250,17270,17240,484
20240715,145900,740993750,17260,17260,17270,17260,71
20240715,145800,739768250,17270,17270,17270,17270,12
20240715,145700,739561010,17270,17270,17270,17260,62
20240715,145600,738490380,17270,17290,17290,17270,56
20240715,145500,737522930,17290,17300,17300,17290,15
20240715,145400,737263460,17320,17300,17320,17240,1004
20240715,145300,719936900,17300,17310,17310,17300,77
20240715,145200,718604340,17320,17310,17320,17300,45
20240715,145100,717825500,17300,17260,17300,17260,223
20240715,145000,713968730,17250,17290,17290,17250,49
20240715,144900,713123320,17250,17290,17290,17240,3018
20240715,144800,661016680,17300,17300,17300,17300,16
20240715,144700,660739880,17290,17300,17300,17290,42
20240715,144600,660013530,17290,17300,17310,17290,162
20240715,144500,657210990,17310,17300,17310,17300,69
20240715,144400,656016860,17300,17310,17310,17300,270
20240715,144300,651345730,17310,17300,17310,17300,72
20240715,144200,650099700,17320,17310,17320,17310,12
20240715,144100,649891950,17300,17300,17340,17300,201
20240715,144000,646414490,17300,17290,17300,17290,42
20240715,143900,645688130,17300,17340,17340,17290,328
20240715,143800,640013040,17340,17310,17340,17310,106
20240715,143700,638177770,17340,17330,17340,17300,2004
20240715,143600,603490830,17330,17330,17340,17320,65
20240715,143500,602364350,17330,17340,17340,17330,102
20240715,143400,600596570,17330,17340,17340,17330,14
20240715,143300,600353820,17330,17330,17340,17330,40
20240715,143200,599660570,17340,17330,17340,17330,58
20240715,143100,598655210,17340,17330,17340,17330,34
20240715,143000,598065810,17340,17340,17340,17340,12
20240715,142900,597857730,17340,17330,17340,17330,80
20240715,142800,596471290,17340,17340,17340,17340,71
20240715,142700,595240150,17330,17330,17340,17330,44
20240715,142600,594477470,17330,17340,17340,17330,120
20240715,142500,592397250,17330,17330,17340,17330,10
20240715,142400,592223910,17340,17340,17340,17330,21
20240715,142300,591859850,17340,17330,17340,17330,75
20240715,142200,590559970,17330,17330,17340,17330,78
20240715,142100,589208110,17340,17340,17340,17340,13
20240715,142000,588982690,17340,17340,17340,17330,81
20240715,141900,587578670,17340,17340,17340,17330,22
20240715,141800,587197200,17340,17330,17340,17330,48
20240715,141700,586365010,17330,17340,17340,17330,38
20240715,141600,585706340,17330,17340,17350,17330,29
20240715,141500,585203450,17350,17330,17350,17330,30
20240715,141400,584683250,17330,17320,17330,17320,69
20240715,141300,583488050,17330,17330,17340,17320,36
20240715,141200,582864360,17330,17330,17330,17330,54
20240715,141100,581928540,17330,17320,17330,17320,50
20240715,141000,581062410,17330,17330,17330,17320,14
20240715,140900,580819800,17330,17330,17330,17320,80
20240715,140800,579433930,17330,17330,17330,17320,53
20240715,140700,578515830,17330,17330,17330,17320,18
20240715,140600,578203970,17330,17330,17330,17320,390
20240715,140500,571448480,17330,17320,17330,17320,58
20240715,140400,570443800,17330,17330,17330,17320,13
20240715,140300,570218520,17330,17330,17330,17330,30
20240715,140200,569698620,17340,17330,17340,17320,80
20240715,140100,568312380,17320,17320,17330,17320,315
20240715,140000,562856450,17330,17330,17330,17330,17
20240715,135900,562561840,17330,17340,17340,17330,32
20240715,135800,562007220,17340,17330,17340,17330,71
20240715,135700,560776710,17330,17330,17330,17320,20
20240715,135600,560430180,17320,17320,17330,17320,56
20240715,135500,559460140,17330,17340,17340,17330,18
20240715,135400,559148070,17330,17340,17340,17330,17
20240715,135300,558853420,17350,17320,17350,17320,50
20240715,135200,557986930,17320,17330,17330,17320,53
20240715,135100,557068780,17330,17340,17340,17330,172
20240715,135000,554087740,17330,17330,17350,17330,123
20240715,134900,551954190,17320,17330,17350,17320,274
20240715,134800,547202290,17330,17320,17330,17320,164
20240715,134700,544361690,17310,17320,17320,17310,77
20240715,134600,543028190,17310,17310,17310,17310,53
20240715,134500,542110760,17310,17320,17320,17310,35
20240715,134400,541504900,17310,17310,17310,17310,1
20240715,134300,541487590,17320,17320,17320,17310,1068
20240715,134200,522991200,17320,17320,17320,17320,1
20240715,134100,522973880,17320,17320,17320,17320,19
20240715,134000,522644800,17330,17330,17330,17320,103
20240715,133900,520860090,17330,17330,17330,17330,109
20240715,133800,518971120,17330,17330,17330,17330,20
20240715,133700,518624520,17330,17330,17330,17330,47
20240715,133600,517810010,17330,17350,17350,17330,827
20240715,133500,503465610,17350,17350,17350,17350,45
20240715,133400,502684860,17350,17360,17360,17350,55
20240715,133300,501730510,17360,17370,17370,17360,542
20240715,133200,492319020,17370,17380,17380,17370,1014
20240715,133100,474705810,17380,17370,17380,17370,305
20240715,133000,469405420,17370,17370,17370,17370,12
20240715,132900,469196980,17370,17370,17370,17370,24
20240715,132800,468780100,17370,17370,17370,17370,41
20240715,132700,468067930,17370,17370,17370,17370,1
20240715,132600,468050560,17370,17380,17380,17370,26
20240715,132500,467598930,17380,17380,17380,17370,69
20240715,132400,466400280,17380,17380,17380,17370,7
20240715,132300,466278630,17380,17380,17380,17380,1101
20240715,132200,447143250,17390,17380,17390,17380,28
20240715,132100,446656600,17380,17380,17380,17380,15
20240715,132000,446395900,17390,17390,17390,17390,1
20240715,131900,446378510,17390,17390,17390,17390,57
20240715,131800,445387280,17390,17400,17400,17390,107
20240715,131700,443525560,17390,17390,17390,17390,15
20240715,131600,443264710,17390,17390,17390,17390,54
20240715,131500,442325650,17390,17400,17400,17390,8
20240715,131400,442186490,17390,17400,17400,17390,176
20240715,131300,439124350,17400,17390,17400,17390,64
20240715,131200,438011340,17400,17390,17400,17390,15
20240715,131100,437750480,17390,17390,17390,17390,0
20240715,131000,437750480,17390,17400,17400,17390,42
20240715,130900,437020090,17390,17390,17390,17390,34
20240715,130800,436428830,17390,17390,17390,17390,118
20240715,130700,434376810,17390,17390,17390,17390,48
20240715,130600,433542090,17390,17390,17390,17390,30
20240715,130500,433020390,17400,17400,17400,17400,0
20240715,130400,433020390,17400,17390,17400,17390,28
20240715,130300,432533440,17390,17390,17390,17390,39
20240715,130200,431855230,17390,17390,17390,17390,87
20240715,130100,430342300,17380,17380,17390,17380,56
20240715,130000,429369000,17380,17380,17380,17380,1
20240715,125900,429351620,17380,17380,17380,17380,39
20240715,125800,428673800,17390,17380,17390,17380,31
20240715,125700,428135010,17380,17380,17380,17380,11
20240715,125600,427943830,17380,17390,17390,17380,33
20240715,125500,427370250,17390,17390,17390,17390,67
20240715,125400,426205120,17390,17390,17390,17390,42
20240715,125300,425474740,17390,17390,17390,17390,23
20240715,125200,425074770,17390,17390,17390,17390,14
20240715,125100,424831310,17390,17390,17390,17390,33
20240715,125000,424257440,17390,17390,17390,17390,18
20240715,124900,423944420,17390,17390,17390,17390,31
20240715,124800,423405330,17390,17390,17400,17390,58
20240715,124700,422396630,17390,17380,17390,17380,117
20240715,124600,420362040,17380,17380,17380,17380,82
20240715,124500,418936880,17380,17380,17380,17380,35
20240715,124400,418328580,17380,17380,17380,17380,16
20240715,124300,418050500,17380,17380,17380,17380,32
20240715,124200,417494340,17380,17380,17380,17380,59
20240715,124100,416468920,17380,17380,17380,17380,0
20240715,124000,416468920,17380,17380,17380,17380,4
20240715,123900,416399400,17380,17390,17390,17380,47
20240715,123800,415582380,17390,17380,17390,17380,90
20240715,123700,414017310,17380,17380,17380,17380,56
20240715,123600,413044030,17380,17380,17390,17380,66
20240715,123500,411896930,17380,17380,17380,17380,11
20240715,123400,411705750,17380,17380,17380,17380,9
20240715,123300,411549330,17380,17400,17400,17380,89
20240715,123200,410001960,17400,17400,17400,17400,559
20240715,123100,400275360,17400,17400,17400,17400,10
20240715,123000,400101360,17400,17400,17400,17400,52
20240715,122900,399196560,17410,17410,17410,17400,230
20240715,122800,395192540,17400,17400,17410,17400,20
20240715,122700,394844530,17400,17400,17400,17400,25
20240715,122600,394409530,17410,17400,17410,17400,42
20240715,122500,393678720,17400,17400,17400,17400,4
20240715,122400,393609120,17400,17400,17400,17400,56
20240715,122300,392634720,17400,17410,17410,17400,287
20240715,122200,387639920,17410,17420,17420,17410,4
20240715,122100,387570250,17400,17400,17400,17400,29
20240715,122000,387065650,17400,17420,17420,17400,1016
20240715,121900,369379550,17420,17420,17420,17420,25
20240715,121800,368944050,17420,17430,17430,17420,186
20240715,121700,365703920,17420,17430,17430,17420,20
20240715,121600,365355410,17420,17430,17430,17420,28
20240715,121500,364867640,17420,17420,17420,17420,41
20240715,121400,364153420,17420,17420,17420,17420,0
20240715,121300,364153420,17420,17420,17420,17420,33
20240715,121200,363578560,17430,17420,17430,17420,49
20240715,121100,362724880,17420,17420,17420,17420,214
20240715,121000,358997000,17430,17430,17430,17430,6
20240715,120900,358892420,17420,17420,17420,17420,65
20240715,120800,357760120,17420,17420,17420,17420,0
20240715,120700,357760120,17420,17420,17420,17420,13
20240715,120600,357533660,17420,17420,17420,17420,68
20240715,120500,356349100,17420,17420,17420,17420,0
20240715,120400,356349100,17420,17420,17420,17420,10
20240715,120300,356174900,17420,17420,17420,17420,56
20240715,120200,355199380,17420,17420,17420,17420,339
20240715,120100,349294000,17420,17420,17420,17420,1
20240715,120000,349276580,17420,17420,17420,17420,54
20240715,115900,348335900,17420,17420,17420,17420,21
20240715,115800,347970080,17420,17420,17420,17420,12
20240715,115700,347761040,17420,17420,17420,17420,27
20240715,115600,347290700,17430,17420,17430,17420,40
20240715,115500,346593850,17420,17420,17420,17420,11
20240715,115400,346402230,17420,17420,17420,17420,48
20240715,115300,345566070,17420,17420,17420,17420,42
20240715,115200,344834430,17420,17420,17420,17420,0
20240715,115100,344834430,17420,17420,17420,17420,14
20240715,115000,344590550,17420,17420,17420,17420,30
20240715,114900,344067950,17420,17420,17420,17420,147
20240715,114800,341507210,17420,17420,17420,17420,0
20240715,114700,341507210,17420,17430,17430,17420,173
20240715,114600,338493330,17420,17420,17420,17420,22
20240715,114500,338110090,17420,17420,17420,17420,17
20240715,114400,337813950,17420,17420,17420,17420,127
20240715,114300,335601610,17420,17430,17430,17420,271
20240715,114200,330878320,17430,17430,17430,17430,12
20240715,114100,330669160,17430,17430,17430,17430,81
20240715,114000,329257330,17420,17430,17430,17420,18
20240715,113900,328943710,17420,17420,17420,17420,25
20240715,113800,328508210,17420,17410,17420,17410,63
20240715,113700,327410770,17420,17410,17420,17410,2
20240715,113600,327375940,17410,17420,17420,17410,63
20240715,113500,326278740,17420,17420,17420,17420,41
20240715,113400,325564520,17420,17420,17420,17420,0
20240715,113300,325564520,17420,17410,17420,17410,183
20240715,113200,322376890,17410,17410,17410,17410,33
20240715,113100,321802360,17410,17410,17410,17410,15
20240715,113000,321541210,17410,17410,17410,17410,0
20240715,112900,321541210,17410,17410,17410,17410,74
20240715,112800,320252870,17410,17410,17410,17410,0
20240715,112700,320252870,17410,17410,17410,17410,128
20240715,112600,318024390,17410,17410,17410,17410,55
20240715,112500,317066840,17410,17410,17410,17410,8
20240715,112400,316927560,17420,17420,17420,17420,11
20240715,112300,316735940,17410,17410,17410,17410,83
20240715,112200,315290910,17410,17410,17410,17410,0
20240715,112100,315290910,17410,17410,17410,17410,12
20240715,112000,315081990,17410,17410,17410,17410,26
20240715,111900,314629330,17410,17420,17420,17410,24
20240715,111800,314211480,17410,17420,17420,17410,78
20240715,111700,312852860,17420,17410,17420,17410,52
20240715,111600,311947450,17470,17470,17470,17470,1
20240715,111500,311929980,17410,17410,17410,17410,0
20240715,111400,311929980,17410,17410,17410,17410,26
20240715,111300,311477320,17410,17410,17410,17410,0
20240715,111200,311477320,17410,17490,17500,17410,51
20240715,111100,310585090,17500,17410,17500,17410,43
20240715,111000,309836010,17500,17420,17500,17410,168
20240715,110900,306903970,17410,17410,17410,17410,27
20240715,110800,306433900,17420,17420,17420,17410,69
20240715,110700,305232240,17410,17410,17410,17410,0
20240715,110600,305232240,17410,17410,17410,17410,0
20240715,110500,305232240,17410,17420,17480,17410,143
20240715,110400,302738330,17410,17410,17410,17410,87
20240715,110300,301223660,17400,17400,17400,17400,39
20240715,110200,300545060,17400,17400,17400,17400,31
20240715,110100,300005660,17400,17400,17400,17400,14
20240715,110000,299762060,17400,17400,17400,17400,0
20240715,105900,299762060,17400,17400,17400,17400,64
20240715,105800,298648460,17410,17410,17410,17410,10
20240715,105700,298474360,17410,17400,17410,17400,131
20240715,105600,296193960,17400,17380,17400,17380,45
20240715,105500,295411640,17380,17380,17380,17380,1
20240715,105400,295394260,17380,17380,17380,17380,0
20240715,105300,295394260,17380,17380,17380,17380,45
20240715,105200,294612160,17460,17460,17460,17460,0
20240715,105100,294612160,17460,17390,17460,17390,455
20240715,105000,286687510,17380,17390,17390,17380,14
20240715,104900,286444180,17380,17380,17380,17380,356
20240715,104800,280256900,17380,17390,17390,17380,19
20240715,104700,279926630,17380,17380,17380,17380,4
20240715,104600,279857110,17380,17380,17380,17380,75
20240715,104500,278553610,17380,17390,17390,17380,50
20240715,104400,277684200,17380,17380,17380,17380,173
20240715,104300,274677460,17380,17380,17380,17380,63
20240715,104200,273582520,17380,17380,17380,17380,100
20240715,104100,271844520,17380,17380,17380,17380,14
20240715,104000,271601200,17380,17380,17380,17380,44
20240715,103900,270836480,17380,17390,17390,17380,67
20240715,103800,269671730,17380,17380,17380,17380,0
20240715,103700,269671730,17380,17380,17390,17380,46
20240715,103600,268872240,17390,17380,17390,17380,66
20240715,103500,267724790,17380,17380,17380,17380,24
20240715,103400,267307670,17380,17380,17380,17380,45
20240715,103300,266525570,17390,17390,17390,17390,24
20240715,103200,266108210,17390,17380,17390,17380,77
20240715,103100,264769230,17380,17380,17390,17380,159
20240715,103000,262004530,17380,17380,17380,17380,12
20240715,102900,261795970,17380,17380,17380,17380,28
20240715,102800,261309330,17380,17390,17390,17380,121
20240715,102700,259205480,17390,17390,17390,17390,0
20240715,102600,259205480,17390,17390,17390,17390,36
20240715,102500,258579440,17390,17390,17390,17390,26
20240715,102400,258127300,17390,17390,17390,17390,17
20240715,102300,257831670,17390,17390,17390,17390,55
20240715,102200,256875220,17390,17390,17390,17390,9
20240715,102100,256718710,17390,17390,17390,17390,13
20240715,102000,256492640,17400,17400,17400,17400,302
20240715,101900,251237840,17400,17400,17410,17400,12
20240715,101800,251029030,17410,17410,17410,17410,24
20240715,101700,250611190,17400,17400,17400,17400,13
20240715,101600,250384990,17400,17410,17410,17400,28
20240715,101500,249897780,17400,17400,17400,17400,656
20240715,101400,238483380,17400,17400,17400,17400,1
20240715,101300,238465980,17410,17400,17410,17400,35
20240715,101200,237856970,17420,17410,17420,17400,447
20240715,101100,230078080,17410,17410,17410,17410,3
20240715,101000,230025850,17410,17410,17410,17410,13
20240715,100900,229799520,17410,17410,17410,17410,0
20240715,100800,229799520,17410,17400,17410,17400,13
20240715,100700,229573300,17440,17410,17440,17410,25
20240715,100600,229137930,17400,17410,17410,17400,113
20240715,100500,227170930,17400,17400,17400,17400,1
20240715,100400,227153530,17410,17410,17410,17410,114
20240715,100300,225168790,17410,17440,17440,17410,503
20240715,100200,216405900,17440,17440,17440,17440,9
20240715,100100,216248940,17450,17450,17450,17450,10
20240715,100000,216074440,17440,17450,17450,17440,55
20240715,095900,215114760,17460,17460,17460,17450,12
20240715,095800,214905250,17460,17460,17460,17460,6
20240715,095700,214800490,17460,17470,17470,17450,56
20240715,095600,213822760,17470,17460,17470,17460,30
20240715,095500,213298950,17460,17460,17460,17460,12
20240715,095400,213089430,17460,17470,17470,17460,52
20240715,095300,212181190,17460,17460,17460,17460,35
20240715,095200,211570090,17460,17460,17460,17460,0
20240715,095100,211570090,17460,17460,17460,17460,14
20240715,095000,211325650,17470,17460,17470,17460,71
20240715,094900,210085950,17470,17470,17470,17470,4
20240715,094800,210016070,17470,17480,17480,17470,18
20240715,094700,209701440,17480,17480,17480,17480,3
20240715,094600,209649000,17480,17480,17480,17480,10
20240715,094500,209474200,17500,17500,17500,17500,9
20240715,094400,209316700,17500,17500,17500,17490,38
20240715,094300,208651780,17500,17500,17510,17500,125
20240715,094200,206464270,17500,17440,17500,17440,212
20240715,094100,202762270,17450,17450,17450,17450,1
20240715,094000,202744820,17450,17460,17460,17450,46
20240715,093900,201942010,17470,17470,17470,17470,0
20240715,093800,201942010,17470,17470,17470,17470,62
20240715,093700,200858870,17480,17480,17480,17480,2
20240715,093600,200823910,17480,17450,17490,17450,8
20240715,093500,200684150,17430,17430,17430,17430,0
20240715,093400,200684150,17430,17430,17430,17430,1
20240715,093300,200666720,17520,17520,17520,17520,5
20240715,093200,200579120,17540,17500,17540,17490,71
20240715,093100,199336130,17420,17420,17420,17420,100
20240715,093000,197594130,17420,17420,17530,17420,30
20240715,092900,197071420,17540,17540,17540,17540,20
20240715,092800,196720620,17410,17410,17410,17410,0
20240715,092700,196720620,17410,17410,17410,17410,0
20240715,092600,196720620,17410,17410,17410,17410,0
20240715,092500,196720620,17410,17580,17690,17400,615
20240715,092400,185895580,17430,17430,17430,17430,5
20240715,092300,185808430,17500,17350,17780,17350,2388
20240715,092200,144024230,17350,17380,17380,17350,399
20240715,092100,137095210,17390,17390,17390,17390,11
20240715,092000,136903920,17390,17380,17390,17380,8
20240715,091900,136764850,17380,17400,17400,17380,159
20240715,091800,133999020,17390,17400,17400,17390,6
20240715,091700,133894670,17400,17400,17400,17400,2
20240715,091600,133859870,17400,17410,17410,17400,109
20240715,091500,131962970,17420,17440,17440,17420,871
20240715,091400,116789280,17450,17430,17450,17430,182
20240715,091300,113616420,17430,17430,17430,17420,196
20240715,091200,110200310,17430,17410,17430,17410,470
20240715,091100,102013010,17360,17420,17420,17360,166
20240715,091000,99124540,17420,17420,17420,17380,98
20240715,090900,97417550,17420,17420,17420,17420,52
20240715,090800,96511710,17420,17420,17420,17420,19
20240715,090700,96180730,17420,17400,17420,17400,287
20240715,090600,91184190,17340,17330,17340,17330,17
20240715,090500,90889500,17330,17490,17490,17310,347
20240715,090400,84865470,17490,17480,17490,17480,49
20240715,090300,84008620,17500,17390,17500,17390,110
20240715,090200,82089900,17390,17370,17400,17230,2384
20240715,090100,40849770,17370,17490,17490,17370,2023
20240715,090000,5582500,17500,17500,17500,17500,319