KissMeData/059270/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,194000,7658658110,13150,13150,13150,13150,3230
20240717,193900,7658658110,13150,13150,13150,13150,0
20240717,193800,7658658110,13150,13150,13150,13150,0
20240717,193700,7658658110,13150,13150,13150,13150,0
20240717,193600,7658658110,13150,13150,13150,13150,0
20240717,193500,7658658110,13150,13150,13150,13150,0
20240717,193400,7658658110,13150,13150,13150,13150,0
20240717,193300,7658658110,13150,13150,13150,13150,0
20240717,193200,7658658110,13150,13150,13150,13150,0
20240717,193100,7658658110,13150,13150,13150,13150,0
20240717,193000,7658658110,13150,13150,13150,13150,0
20240717,192900,7658658110,13150,13150,13150,13150,0
20240717,192800,7658658110,13150,13150,13150,13150,0
20240717,192700,7658658110,13150,13150,13150,13150,0
20240717,192600,7658658110,13150,13150,13150,13150,0
20240717,192500,7658658110,13150,13150,13150,13150,0
20240717,192400,7658658110,13150,13150,13150,13150,0
20240717,192300,7658658110,13150,13150,13150,13150,0
20240717,192200,7658658110,13150,13150,13150,13150,0
20240717,192100,7658658110,13150,13150,13150,13150,0
20240717,192000,7658658110,13150,13150,13150,13150,0
20240717,191900,7658658110,13150,13150,13150,13150,0
20240717,191800,7658658110,13150,13150,13150,13150,0
20240717,191700,7658658110,13150,13150,13150,13150,0
20240717,191600,7658658110,13150,13150,13150,13150,0
20240717,191500,7658658110,13150,13150,13150,13150,0
20240717,191400,7658658110,13150,13150,13150,13150,0
20240717,191300,7658658110,13150,13150,13150,13150,0
20240717,191200,7658658110,13150,13150,13150,13150,0
20240717,191100,7658658110,13150,13150,13150,13150,0
20240717,191000,7658658110,13150,13150,13150,13150,3230
20240717,190900,7658658110,13150,13150,13150,13150,0
20240717,190800,7658658110,13150,13150,13150,13150,0
20240717,190700,7658658110,13150,13150,13150,13150,0
20240717,190600,7658658110,13150,13150,13150,13150,0
20240717,190500,7658658110,13150,13150,13150,13150,0
20240717,190400,7658658110,13150,13150,13150,13150,0
20240717,190300,7658658110,13150,13150,13150,13150,0
20240717,190200,7658658110,13150,13150,13150,13150,0
20240717,190100,7658658110,13150,13150,13150,13150,0
20240717,190000,7658658110,13150,13150,13150,13150,0
20240717,185900,7658658110,13150,13150,13150,13150,0
20240717,185800,7658658110,13150,13150,13150,13150,0
20240717,185700,7658658110,13150,13150,13150,13150,0
20240717,185600,7658658110,13150,13150,13150,13150,0
20240717,185500,7658658110,13150,13150,13150,13150,0
20240717,185400,7658658110,13150,13150,13150,13150,0
20240717,185300,7658658110,13150,13150,13150,13150,0
20240717,185200,7658658110,13150,13150,13150,13150,0
20240717,185100,7658658110,13150,13150,13150,13150,0
20240717,185000,7658658110,13150,13150,13150,13150,0
20240717,184900,7658658110,13150,13150,13150,13150,0
20240717,184800,7658658110,13150,13150,13150,13150,0
20240717,184700,7658658110,13150,13150,13150,13150,0
20240717,184600,7658658110,13150,13150,13150,13150,0
20240717,184500,7658658110,13150,13150,13150,13150,0
20240717,184400,7658658110,13150,13150,13150,13150,0
20240717,184300,7658658110,13150,13150,13150,13150,0
20240717,184200,7658658110,13150,13150,13150,13150,0
20240717,184100,7658658110,13150,13150,13150,13150,0
20240717,184000,7658658110,13150,13150,13150,13150,3230
20240717,183900,7658658110,13150,13150,13150,13150,0
20240717,183800,7658658110,13150,13150,13150,13150,0
20240717,183700,7658658110,13150,13150,13150,13150,0
20240717,183600,7658658110,13150,13150,13150,13150,0
20240717,183500,7658658110,13150,13150,13150,13150,0
20240717,183400,7658658110,13150,13150,13150,13150,0
20240717,183300,7658658110,13150,13150,13150,13150,0
20240717,183200,7658658110,13150,13150,13150,13150,0
20240717,183100,7658658110,13150,13150,13150,13150,0
20240717,183000,7658658110,13150,13150,13150,13150,0
20240717,182900,7658658110,13150,13150,13150,13150,0
20240717,182800,7658658110,13150,13150,13150,13150,0
20240717,182700,7658658110,13150,13150,13150,13150,0
20240717,182600,7658658110,13150,13150,13150,13150,0
20240717,182500,7658658110,13150,13150,13150,13150,0
20240717,182400,7658658110,13150,13150,13150,13150,0
20240717,182300,7658658110,13150,13150,13150,13150,0
20240717,182200,7658658110,13150,13150,13150,13150,0
20240717,182100,7658658110,13150,13150,13150,13150,0
20240717,182000,7658658110,13150,13150,13150,13150,0
20240717,181900,7658658110,13150,13150,13150,13150,0
20240717,181800,7658658110,13150,13150,13150,13150,0
20240717,181700,7658658110,13150,13150,13150,13150,0
20240717,181600,7658658110,13150,13150,13150,13150,0
20240717,181500,7658658110,13150,13150,13150,13150,0
20240717,181400,7658658110,13150,13150,13150,13150,0
20240717,181300,7658658110,13150,13150,13150,13150,0
20240717,181200,7658658110,13150,13150,13150,13150,0
20240717,181100,7658658110,13150,13150,13150,13150,0
20240717,181000,7658658110,13150,13150,13150,13150,3230
20240717,180900,7658658110,13150,13150,13150,13150,0
20240717,180800,7658658110,13150,13150,13150,13150,0
20240717,180700,7658658110,13150,13150,13150,13150,0
20240717,180600,7658658110,13150,13150,13150,13150,0
20240717,180500,7658658110,13150,13150,13150,13150,0
20240717,180400,7658658110,13150,13150,13150,13150,0
20240717,180300,7658658110,13150,13150,13150,13150,0
20240717,180200,7658658110,13150,13150,13150,13150,0
20240717,180100,7658658110,13150,13150,13150,13150,0
20240717,180000,7658658110,13150,13150,13150,13150,0
20240717,175900,7658658110,13150,13150,13150,13150,0
20240717,175800,7658658110,13150,13150,13150,13150,0
20240717,175700,7658658110,13150,13150,13150,13150,0
20240717,175600,7658658110,13150,13150,13150,13150,0
20240717,175500,7658658110,13150,13150,13150,13150,0
20240717,175400,7658658110,13150,13150,13150,13150,0
20240717,175300,7658658110,13150,13150,13150,13150,0
20240717,175200,7658658110,13150,13150,13150,13150,0
20240717,175100,7658658110,13150,13150,13150,13150,0
20240717,175000,7658658110,13150,13150,13150,13150,0
20240717,174900,7658658110,13150,13150,13150,13150,0
20240717,174800,7658658110,13150,13150,13150,13150,0
20240717,174700,7658658110,13150,13150,13150,13150,0
20240717,174600,7658658110,13150,13150,13150,13150,0
20240717,174500,7658658110,13150,13150,13150,13150,0
20240717,174400,7658658110,13150,13150,13150,13150,0
20240717,174300,7658658110,13150,13150,13150,13150,0
20240717,174200,7658658110,13150,13150,13150,13150,0
20240717,174100,7658658110,13150,13150,13150,13150,0
20240717,174000,7658658110,13150,13150,13150,13150,3230
20240717,173900,7658658110,13150,13150,13150,13150,0
20240717,173800,7658658110,13150,13150,13150,13150,0
20240717,173700,7658658110,13150,13150,13150,13150,0
20240717,173600,7658658110,13150,13150,13150,13150,0
20240717,173500,7658658110,13150,13150,13150,13150,0
20240717,173400,7658658110,13150,13150,13150,13150,0
20240717,173300,7658658110,13150,13150,13150,13150,0
20240717,173200,7658658110,13150,13150,13150,13150,0
20240717,173100,7658658110,13150,13150,13150,13150,0
20240717,173000,7658658110,13150,13150,13150,13150,0
20240717,172900,7658658110,13150,13150,13150,13150,0
20240717,172800,7658658110,13150,13150,13150,13150,0
20240717,172700,7658658110,13150,13150,13150,13150,0
20240717,172600,7658658110,13150,13150,13150,13150,0
20240717,172500,7658658110,13150,13150,13150,13150,0
20240717,172400,7658658110,13150,13150,13150,13150,0
20240717,172300,7658658110,13150,13150,13150,13150,0
20240717,172200,7658658110,13150,13150,13150,13150,0
20240717,172100,7658658110,13150,13150,13150,13150,0
20240717,172000,7658658110,13150,13150,13150,13150,0
20240717,171900,7658658110,13150,13150,13150,13150,0
20240717,171800,7658658110,13150,13150,13150,13150,0
20240717,171700,7658658110,13150,13150,13150,13150,0
20240717,171600,7658658110,13150,13150,13150,13150,0
20240717,171500,7658658110,13150,13150,13150,13150,0
20240717,171400,7658658110,13150,13150,13150,13150,0
20240717,171300,7658658110,13150,13150,13150,13150,0
20240717,171200,7658658110,13150,13150,13150,13150,0
20240717,171100,7658658110,13150,13150,13150,13150,0
20240717,171000,7658658110,13150,13150,13150,13150,3230
20240717,170900,7658658110,13150,13150,13150,13150,0
20240717,170800,7658658110,13150,13150,13150,13150,0
20240717,170700,7658658110,13150,13150,13150,13150,0
20240717,170600,7658658110,13150,13150,13150,13150,0
20240717,170500,7658658110,13150,13150,13150,13150,0
20240717,170400,7658658110,13150,13150,13150,13150,0
20240717,170300,7658658110,13150,13150,13150,13150,0
20240717,170200,7658658110,13150,13150,13150,13150,0
20240717,170100,7658658110,13150,13150,13150,13150,0
20240717,170000,7658658110,13150,13150,13150,13150,0
20240717,165900,7658658110,13150,13150,13150,13150,0
20240717,165800,7658658110,13150,13150,13150,13150,0
20240717,165700,7658658110,13150,13150,13150,13150,0
20240717,165600,7658658110,13150,13150,13150,13150,0
20240717,165500,7658658110,13150,13150,13150,13150,0
20240717,165400,7658658110,13150,13150,13150,13150,0
20240717,165300,7658658110,13150,13150,13150,13150,0
20240717,165200,7658658110,13150,13150,13150,13150,0
20240717,165100,7658658110,13150,13150,13150,13150,0
20240717,165000,7658658110,13150,13150,13150,13150,0
20240717,164900,7658658110,13150,13150,13150,13150,0
20240717,164800,7658658110,13150,13150,13150,13150,0
20240717,164700,7658658110,13150,13150,13150,13150,0
20240717,164600,7658658110,13150,13150,13150,13150,0
20240717,164500,7658658110,13150,13150,13150,13150,0
20240717,164400,7658658110,13150,13150,13150,13150,0
20240717,164300,7658658110,13150,13150,13150,13150,0
20240717,164200,7658658110,13150,13150,13150,13150,0
20240717,164100,7658658110,13150,13150,13150,13150,0
20240717,164000,7658658110,13150,13150,13150,13150,3230
20240717,163900,7658658110,13150,13150,13150,13150,0
20240717,163800,7658658110,13150,13150,13150,13150,0
20240717,163700,7658658110,13150,13150,13150,13150,0
20240717,163600,7658658110,13150,13150,13150,13150,0
20240717,163500,7658658110,13150,13150,13150,13150,0
20240717,163400,7658658110,13150,13150,13150,13150,0
20240717,163300,7658658110,13150,13150,13150,13150,0
20240717,163200,7658658110,13150,13150,13150,13150,0
20240717,163100,7658658110,13150,13150,13150,13150,0
20240717,163000,7658658110,13150,13150,13150,13150,0
20240717,162900,7658658110,13150,13150,13150,13150,0
20240717,162800,7658658110,13150,13150,13150,13150,0
20240717,162700,7658658110,13150,13150,13150,13150,0
20240717,162600,7658658110,13150,13150,13150,13150,0
20240717,162500,7658658110,13150,13150,13150,13150,0
20240717,162400,7658658110,13150,13150,13150,13150,0
20240717,162300,7658658110,13150,13150,13150,13150,0
20240717,162200,7658658110,13150,13150,13150,13150,0
20240717,162100,7658658110,13150,13150,13150,13150,0
20240717,162000,7658658110,13150,13150,13150,13150,0
20240717,161900,7658658110,13150,13150,13150,13150,0
20240717,161800,7658658110,13150,13150,13150,13150,0
20240717,161700,7658658110,13150,13150,13150,13150,0
20240717,161600,7658658110,13150,13150,13150,13150,0
20240717,161500,7658658110,13150,13150,13150,13150,0
20240717,161400,7658658110,13150,13150,13150,13150,0
20240717,161300,7658658110,13150,13150,13150,13150,0
20240717,161200,7658658110,13150,13150,13150,13150,0
20240717,161100,7658658110,13150,13150,13150,13150,0
20240717,161000,7658658110,13150,13150,13150,13150,3230
20240717,160900,7658658110,13150,13150,13150,13150,0
20240717,160800,7658658110,13150,13150,13150,13150,0
20240717,160700,7658658110,13150,13150,13150,13150,0
20240717,160600,7658658110,13150,13150,13150,13150,0
20240717,160500,7658658110,13150,13150,13150,13150,0
20240717,160400,7658658110,13150,13150,13150,13150,0
20240717,160300,7658658110,13150,13150,13150,13150,0
20240717,160200,7658658110,13150,13150,13150,13150,0
20240717,160100,7658658110,13150,13150,13150,13150,0
20240717,160000,7658658110,13150,13150,13150,13150,0
20240717,155900,7658658110,13150,13150,13150,13150,0
20240717,155800,7658658110,13150,13150,13150,13150,0
20240717,155700,7658658110,13150,13150,13150,13150,0
20240717,155600,7658658110,13150,13150,13150,13150,0
20240717,155500,7658658110,13150,13150,13150,13150,0
20240717,155400,7658658110,13150,13150,13150,13150,0
20240717,155300,7658658110,13150,13150,13150,13150,0
20240717,155200,7658658110,13150,13150,13150,13150,0
20240717,155100,7658658110,13150,13150,13150,13150,0
20240717,155000,7658658110,13150,13150,13150,13150,0
20240717,154900,7658658110,13150,13150,13150,13150,0
20240717,154800,7658658110,13150,13150,13150,13150,0
20240717,154700,7658658110,13150,13150,13150,13150,0
20240717,154600,7658658110,13150,13150,13150,13150,0
20240717,154500,7658658110,13150,13150,13150,13150,0
20240717,154400,7658658110,13150,13150,13150,13150,0
20240717,154300,7658658110,13150,13150,13150,13150,0
20240717,154200,7658658110,13150,13150,13150,13150,0
20240717,154100,7658658110,13150,13150,13150,13150,0
20240717,154000,7658658110,13150,13150,13150,13150,3230
20240717,153900,7658658110,13150,13150,13150,13150,0
20240717,153800,7658658110,13150,13150,13150,13150,0
20240717,153700,7658658110,13150,13150,13150,13150,0
20240717,153600,7658658110,13150,13150,13150,13150,0
20240717,153500,7658658110,13150,13150,13150,13150,0
20240717,153400,7658658110,13150,13150,13150,13150,0
20240717,153300,7658658110,13150,13150,13150,13150,0
20240717,153200,7658658110,13150,13150,13150,13150,0
20240717,153100,7658658110,13150,13150,13150,13150,0
20240717,153000,7658658110,13150,13150,13150,13150,3230
20240717,152900,7616183610,13100,13100,13100,13100,0
20240717,152800,7616183610,13100,13100,13100,13100,0
20240717,152700,7616183610,13100,13100,13100,13100,0
20240717,152600,7616183610,13100,13100,13100,13100,0
20240717,152500,7616183610,13100,13100,13100,13100,0
20240717,152400,7616183610,13100,13100,13100,13100,0
20240717,152300,7616183610,13100,13100,13100,13100,0
20240717,152200,7616183610,13100,13100,13100,13100,0
20240717,152100,7616183610,13100,13100,13100,13100,0
20240717,152000,7616183610,13100,13100,13100,13100,0
20240717,151900,7616183610,13100,13100,13150,13070,2637
20240717,151800,7581613470,13140,13130,13140,13060,4033
20240717,151700,7528763610,13130,13140,13140,13130,1015
20240717,151600,7515434170,13140,13100,13140,13100,359
20240717,151500,7510726150,13100,13150,13150,13100,1536
20240717,151400,7490602390,13150,13100,13150,13100,3790
20240717,151300,7440918340,13100,13050,13110,13050,5443
20240717,151200,7369612430,13050,13060,13110,13050,1564
20240717,151100,7349190810,13060,13080,13110,13060,101
20240717,151000,7347868910,13050,13080,13080,13050,26
20240717,150900,7347529310,13130,13060,13130,13050,350
20240717,150800,7342951860,13050,13060,13060,13050,301
20240717,150700,7339020840,13160,13080,13180,13040,916
20240717,150600,7327037540,13060,13010,13060,12980,3179
20240717,150500,7285749580,13000,13020,13030,13000,2594
20240717,150400,7251998340,13010,13100,13100,13010,6605
20240717,150300,7165799030,13100,13100,13100,13100,301
20240717,150200,7161855930,13070,13070,13070,13070,461
20240717,150100,7155830660,13070,13130,13160,13070,1044
20240717,150000,7142143330,13150,13100,13150,13060,1240
20240717,145900,7125917420,13150,13150,13150,13150,0
20240717,145800,7125917420,13150,13150,13150,13150,300
20240717,145700,7121972420,13160,13120,13160,13120,25
20240717,145600,7121644380,13120,13080,13120,13060,483
20240717,145500,7115334930,13120,13120,13120,13070,6
20240717,145400,7115256260,13120,13110,13120,13110,4
20240717,145300,7115203810,13080,13120,13120,13080,1610
20240717,145200,7094126890,13160,13120,13160,13090,273
20240717,145100,7090550040,13160,13170,13170,13130,9
20240717,145000,7090431640,13170,13160,13170,13140,14
20240717,144900,7090247360,13160,13140,13170,13100,577
20240717,144800,7082676330,13180,13180,13180,13150,644
20240717,144700,7074207520,13150,13170,13180,13140,890
20240717,144600,7062484010,13150,13150,13170,13110,876
20240717,144500,7050993250,13170,13170,13170,13150,10
20240717,144400,7050861590,13180,13200,13200,13090,37
20240717,144300,7050376670,13130,13090,13130,13080,1100
20240717,144200,7035941840,13090,13090,13090,13090,11
20240717,144100,7035797850,13090,13090,13090,13090,72
20240717,144000,7034855370,13100,13040,13100,13040,646
20240717,143900,7026426350,13040,13050,13050,13040,242
20240717,143800,7023270660,12980,12970,13060,12950,3721
20240717,143700,6975042510,12970,13120,13120,12970,10991
20240717,143600,6832044150,13130,13260,13260,13130,3724
20240717,143500,6782936630,13260,13210,13260,13200,2691
20240717,143400,6747410230,13210,13350,13350,13200,4603
20240717,143300,6686252660,13360,13400,13400,13360,6328
20240717,143200,6601555490,13470,13490,13490,13390,8735
20240717,143100,6484111260,13490,13540,13560,13490,3733
20240717,143000,6433727130,13560,13550,13560,13550,1030
20240717,142900,6419760530,13550,13560,13560,13550,853
20240717,142800,6408193950,13550,13560,13560,13540,723
20240717,142700,6398390470,13560,13530,13560,13530,144
20240717,142600,6396440140,13530,13550,13550,13530,223
20240717,142500,6393418530,13530,13530,13530,13530,0
20240717,142400,6393418530,13530,13530,13530,13530,0
20240717,142300,6393418530,13530,13520,13530,13520,679
20240717,142200,6384232650,13520,13520,13520,13520,189
20240717,142100,6381677370,13490,13530,13530,13480,1273
20240717,142000,6364491730,13530,13510,13530,13500,1525
20240717,141900,6343902980,13530,13530,13530,13530,0
20240717,141800,6343902980,13530,13530,13530,13530,3
20240717,141700,6343862390,13530,13530,13530,13530,10
20240717,141600,6343727090,13530,13530,13530,13530,0
20240717,141500,6343727090,13530,13520,13530,13520,4
20240717,141400,6343672980,13530,13530,13530,13530,0
20240717,141300,6343672980,13530,13530,13530,13530,0
20240717,141200,6343672980,13530,13530,13530,13530,0
20240717,141100,6343672980,13530,13530,13530,13530,0
20240717,141000,6343672980,13530,13530,13530,13530,60
20240717,140900,6342861180,13530,13470,13530,13450,1032
20240717,140800,6328942540,13470,13470,13470,13470,2
20240717,140700,6328915600,13490,13490,13490,13490,0
20240717,140600,6328915600,13490,13490,13490,13490,30
20240717,140500,6328510900,13500,13490,13500,13490,12
20240717,140400,6328348950,13450,13450,13450,13450,0
20240717,140300,6328348950,13450,13450,13450,13450,0
20240717,140200,6328348950,13450,13460,13460,13450,2735
20240717,140100,6291562740,13470,13430,13470,13430,375
20240717,140000,6286514840,13430,13440,13440,13420,2560
20240717,135900,6252137270,13430,13440,13450,13430,102
20240717,135800,6250767060,13480,13480,13480,13480,0
20240717,135700,6250767060,13480,13480,13480,13450,43
20240717,135600,6250187750,13480,13470,13480,13470,291
20240717,135500,6246265090,13480,13450,13480,13450,6
20240717,135400,6246184360,13490,13500,13500,13450,14
20240717,135300,6245995430,13450,13440,13450,13430,293
20240717,135200,6242058410,13440,13500,13500,13440,1247
20240717,135100,6225224190,13510,13510,13510,13510,200
20240717,135000,6222522190,13510,13510,13510,13510,14
20240717,134900,6222333050,13500,13550,13550,13500,1728
20240717,134800,6198975550,13550,13560,13560,13550,2100
20240717,134700,6170509550,13560,13600,13600,13560,1647
20240717,134600,6148125230,13600,13620,13620,13600,124
20240717,134500,6146438180,13620,13620,13620,13620,205
20240717,134400,6143646080,13620,13610,13620,13600,372
20240717,134300,6138583000,13610,13610,13610,13610,0
20240717,134200,6138583000,13610,13620,13640,13610,618
20240717,134100,6130158330,13620,13560,13620,13560,2242
20240717,134000,6099697630,13550,13510,13550,13500,2472
20240717,133900,6066221250,13550,13540,13570,13540,464
20240717,133800,6059936190,13540,13460,13540,13460,680
20240717,133700,6050756710,13460,13450,13460,13450,557
20240717,133600,6043259960,13450,13420,13450,13420,471
20240717,133500,6036927530,13420,13420,13420,13420,250
20240717,133400,6033572530,13440,13420,13440,13420,72
20240717,133300,6032605580,13420,13420,13420,13420,11
20240717,133200,6032457960,13410,13410,13410,13410,0
20240717,133100,6032457960,13410,13410,13410,13410,5
20240717,133000,6032390910,13420,13420,13420,13420,0
20240717,132900,6032390910,13420,13420,13420,13420,0
20240717,132800,6032390910,13420,13410,13420,13410,54
20240717,132700,6031666430,13430,13430,13430,13430,0
20240717,132600,6031666430,13430,13440,13440,13430,264
20240717,132500,6028120810,13430,13430,13430,13430,46
20240717,132400,6027503030,13430,13430,13430,13430,211
20240717,132300,6024669300,13450,13450,13450,13450,0
20240717,132200,6024669300,13450,13420,13450,13420,62
20240717,132100,6023836310,13400,13380,13400,13380,844
20240717,132000,6012527610,13410,13410,13410,13410,427
20240717,131900,6006801540,13380,13380,13380,13380,0
20240717,131800,6006801540,13380,13380,13380,13380,0
20240717,131700,6006801540,13380,13380,13380,13380,0
20240717,131600,6006801540,13380,13380,13380,13380,10
20240717,131500,6006667740,13380,13380,13380,13380,1
20240717,131400,6006654360,13340,13340,13340,13340,0
20240717,131300,6006654360,13340,13340,13340,13340,197
20240717,131200,6004026380,13380,13420,13420,13380,2436
20240717,131100,5971420340,13440,13440,13440,13440,54
20240717,131000,5970694580,13450,13500,13500,13450,758
20240717,130900,5960496630,13510,13510,13510,13510,1
20240717,130800,5960483120,13450,13450,13450,13450,100
20240717,130700,5959138120,13480,13540,13540,13480,1532
20240717,130600,5938465140,13590,13540,13610,13500,1380
20240717,130500,5919786000,13540,13560,13560,13530,300
20240717,130400,5915722070,13600,13420,13600,13420,14442
20240717,130300,5720987450,13420,13430,13430,13420,279
20240717,130200,5717241650,13420,13420,13420,13420,801
20240717,130100,5706492230,13420,13310,13420,13310,1242
20240717,130000,5689886470,13320,13320,13320,13320,20
20240717,125900,5689620070,13310,13320,13320,13310,292
20240717,125800,5685730890,13330,13330,13330,13330,5
20240717,125700,5685664240,13320,13330,13330,13320,700
20240717,125600,5676335860,13330,13330,13330,13330,488
20240717,125500,5669830820,13330,13350,13350,13320,1307
20240717,125400,5652393430,13320,13350,13350,13320,251
20240717,125300,5649048580,13350,13350,13350,13330,2355
20240717,125200,5617614710,13350,13340,13350,13340,59
20240717,125100,5616827580,13350,13330,13350,13330,318
20240717,125000,5612582640,13330,13330,13330,13330,2
20240717,124900,5612555980,13330,13330,13340,13330,17
20240717,124800,5612329270,13310,13310,13310,13310,0
20240717,124700,5612329270,13310,13310,13310,13310,0
20240717,124600,5612329270,13310,13350,13350,13310,803
20240717,124500,5601637580,13450,13340,13450,13340,1410
20240717,124400,5582697400,13340,13340,13340,13340,11
20240717,124300,5582550660,13340,13330,13340,13310,325
20240717,124200,5578220110,13340,13350,13350,13340,1741
20240717,124100,5554978810,13400,13400,13400,13400,75
20240717,124000,5553973810,13400,13400,13400,13400,0
20240717,123900,5553973810,13400,13400,13400,13400,6
20240717,123800,5553893410,13400,13420,13430,13400,1569
20240717,123700,5532854100,13430,13410,13430,13410,521
20240717,123600,5525864310,13400,13400,13400,13400,137
20240717,123500,5524028510,13400,13340,13400,13340,400
20240717,123400,5518673690,13320,13320,13320,13320,334
20240717,123300,5514224810,13320,13330,13330,13320,83
20240717,123200,5513119240,13330,13310,13330,13310,810
20240717,123100,5502323470,13270,13280,13280,13270,197
20240717,123000,5499707330,13250,13270,13270,13250,3
20240717,122900,5499667560,13310,13310,13310,13310,2
20240717,122800,5499640940,13310,13330,13330,13310,648
20240717,122700,5491010890,13330,13330,13330,13330,0
20240717,122600,5491010890,13330,13310,13340,13310,146
20240717,122500,5489067560,13310,13310,13310,13310,169
20240717,122400,5486818170,13310,13310,13310,13310,306
20240717,122300,5482745310,13310,13260,13310,13260,520
20240717,122200,5475824160,13310,13310,13310,13310,40
20240717,122100,5475291760,13310,13310,13310,13310,420
20240717,122000,5469701560,13310,13250,13310,13190,1211
20240717,121900,5453602230,13210,13210,13250,13210,153
20240717,121800,5451581020,13250,13250,13250,13250,27
20240717,121700,5451223270,13310,13310,13310,13310,0
20240717,121600,5451223270,13310,13350,13350,13310,353
20240717,121500,5446516480,13380,13390,13390,13380,2582
20240717,121400,5411969280,13390,13310,13390,13310,2395
20240717,121300,5380015410,13310,13280,13310,13280,436
20240717,121200,5374215670,13280,13230,13280,13230,1624
20240717,121100,5352682380,13230,13170,13230,13170,101
20240717,121000,5351346810,13230,13230,13230,13230,421
20240717,120900,5345776980,13230,13220,13230,13220,454
20240717,120800,5339772510,13140,13140,13140,13140,0
20240717,120700,5339772510,13140,13250,13250,13140,82
20240717,120600,5338694480,13260,13160,13260,13160,1587
20240717,120500,5317668630,13120,13200,13200,13120,543
20240717,120400,5310502150,13210,13140,13210,13140,1121
20240717,120300,5295707140,13080,13150,13190,13080,6
20240717,120200,5295628200,13200,13200,13200,13200,0
20240717,120100,5295628200,13200,13120,13200,13120,74
20240717,120000,5294652390,13060,13110,13190,13060,290
20240717,115900,5290834670,13150,13060,13150,13060,1030
20240717,115800,5277354620,13060,13060,13060,13060,0
20240717,115700,5277354620,13060,13060,13060,13060,0
20240717,115600,5277354620,13060,13120,13140,13060,644
20240717,115500,5268905490,13120,13120,13120,13120,20
20240717,115400,5268643090,13120,13120,13120,13120,38
20240717,115300,5268144530,13120,13120,13120,13120,3
20240717,115200,5268105170,13120,13120,13120,13120,9
20240717,115100,5267987090,13120,13100,13120,13100,124
20240717,115000,5266361380,13110,13050,13110,13050,1422
20240717,114900,5247737420,13070,13030,13070,13030,254
20240717,114800,5244427190,13030,13030,13030,13030,0
20240717,114700,5244427190,13030,13020,13030,13020,168
20240717,114600,5242238390,13020,12980,13020,12980,70
20240717,114500,5241327190,12980,12980,12980,12980,0
20240717,114400,5241327190,12980,12980,12980,12980,0
20240717,114300,5241327190,12980,13020,13020,12980,42
20240717,114200,5240780390,13020,13010,13030,13010,784
20240717,114100,5230573490,13000,13000,13000,13000,4
20240717,114000,5230521490,12960,12960,12960,12960,0
20240717,113900,5230521490,12960,12960,12960,12960,50
20240717,113800,5229873490,12960,12960,12960,12960,1
20240717,113700,5229860530,12960,12960,12960,12950,296
20240717,113600,5226026470,12970,12990,12990,12970,342
20240717,113500,5221590000,12990,12990,12990,12990,80
20240717,113400,5220550800,13000,13010,13010,13000,378
20240717,113300,5215636700,13010,13000,13010,13000,355
20240717,113200,5211021670,13000,13000,13000,13000,507
20240717,113100,5204430670,13000,13000,13000,13000,22
20240717,113000,5204144670,13020,13020,13020,13020,1
20240717,112900,5204131650,13000,13020,13020,13000,71
20240717,112800,5203207940,13000,13000,13000,13000,0
20240717,112700,5203207940,13000,13000,13000,13000,725
20240717,112600,5193782940,13000,13000,13000,12990,446
20240717,112500,5187989360,12990,13000,13000,12990,135
20240717,112400,5186234420,13000,13060,13120,13000,372
20240717,112300,5181372970,13110,13030,13110,13030,55
20240717,112200,5180653390,12990,13050,13100,12990,611
20240717,112100,5172698030,13100,13100,13100,13100,0
20240717,112000,5172698030,13100,13000,13100,13000,860
20240717,111900,5161465640,13000,13000,13000,13000,511
20240717,111800,5154822640,13030,13050,13050,13030,427
20240717,111700,5149258180,13060,13120,13120,13050,1608
20240717,111600,5128217560,13110,13090,13110,13060,1025
20240717,111500,5114790400,13100,13330,13330,13040,545
20240717,111400,5107591880,13350,13000,13350,12960,11658
20240717,111300,4953468020,12960,12960,12960,12960,100
20240717,111200,4952172020,12960,12960,12960,12960,100
20240717,111100,4950876020,12960,12960,12960,12960,20
20240717,111000,4950616820,12960,12960,12960,12960,1
20240717,110900,4950603860,13000,13000,13000,13000,602
20240717,110800,4942777860,13000,13000,13000,13000,582
20240717,110700,4935211860,13000,13000,13000,13000,0
20240717,110600,4935211860,13000,13000,13000,13000,501
20240717,110500,4928698860,12960,12960,12960,12960,391
20240717,110400,4923631500,12950,12960,12960,12950,337
20240717,110300,4919265340,12960,12960,12960,12960,427
20240717,110200,4913731420,12960,12960,12960,12960,0
20240717,110100,4913731420,12960,12960,12960,12960,10
20240717,110000,4913601820,12950,12950,12950,12950,0
20240717,105900,4913601820,12950,12950,12950,12950,0
20240717,105800,4913601820,12950,12900,12950,12900,3012
20240717,105700,4874699290,12900,12900,12900,12900,679
20240717,105600,4865940190,12900,12960,12960,12890,1676
20240717,105500,4844279230,12960,12960,12960,12960,2001
20240717,105400,4818346270,12960,12960,12960,12960,1000
20240717,105300,4805386270,12960,13020,13020,12960,2008
20240717,105200,4779358410,13020,13020,13020,13000,1630
20240717,105100,4758156770,13020,13100,13100,13020,2001
20240717,105000,4732086520,13100,13120,13120,13100,892
20240717,104900,4720388290,13120,13120,13120,13120,46
20240717,104800,4719784770,13120,13150,13150,13120,165
20240717,104700,4717616790,13120,13110,13120,13110,635
20240717,104600,4709291790,13110,13050,13110,13050,2289
20240717,104500,4679325540,13020,13020,13020,13020,816
20240717,104400,4668701220,13050,13000,13050,13000,312
20240717,104300,4664637790,13020,13020,13020,12980,31
20240717,104200,4664234210,13030,13000,13030,13000,763
20240717,104100,4654303660,13010,13010,13010,13010,0
20240717,104000,4654303660,13010,12960,13010,12950,27
20240717,103900,4653952660,12950,13020,13020,12950,126
20240717,103800,4652320260,13020,12950,13020,12950,3
20240717,103700,4652281270,12940,13020,13020,12940,1406
20240717,103600,4634038370,13030,13030,13030,13030,2127
20240717,103500,4606323560,13070,13070,13070,13070,1
20240717,103400,4606310490,13060,13020,13060,13020,322
20240717,103300,4602108410,13000,12990,13000,12990,1998
20240717,103200,4576134610,12970,12970,12970,12970,12
20240717,103100,4575978970,12980,12980,12980,12980,381
20240717,103000,4571033590,12980,13060,13060,12980,1622
20240717,102900,4549921590,13060,13050,13060,13050,221
20240717,102800,4547036540,13030,12940,13050,12940,1689
20240717,102700,4525061130,13000,12870,13000,12870,2501
20240717,102600,4492624130,12920,12870,12920,12870,814
20240717,102500,4482111670,12870,12790,12870,12790,717
20240717,102400,4472885830,12780,12820,12820,12780,57
20240717,102300,4472155130,12780,12800,12800,12780,13
20240717,102200,4471988950,12800,12760,12800,12760,18
20240717,102100,4471758870,12780,12850,12850,12760,2143
20240717,102000,4444382440,12850,12810,12850,12800,1492
20240717,101900,4425281660,12810,12860,12860,12810,1276
20240717,101800,4408911490,12810,12880,12880,12810,415
20240717,101700,4403574990,12880,12870,12900,12870,1223
20240717,101600,4387822620,12880,12790,12880,12790,213
20240717,101500,4385097450,12790,12810,12810,12790,1667
20240717,101400,4363755780,12810,12810,12810,12810,147
20240717,101300,4361872710,12830,12810,12830,12810,938
20240717,101200,4349849000,12800,12820,12830,12800,1335
20240717,101100,4332739210,12820,12910,12910,12820,2334
20240717,101000,4302728400,12910,12910,12960,12900,14
20240717,100900,4302547530,12970,12950,12980,12890,1446
20240717,100800,4283848850,12900,12900,12900,12860,1944
20240717,100700,4258779550,12890,12900,12900,12860,2036
20240717,100600,4232527140,12900,12840,12900,12830,5980
20240717,100500,4155496320,12840,12790,12840,12730,1119
20240717,100400,4141194930,12710,12650,12790,12650,4228
20240717,100300,4087356670,12660,12670,12670,12600,7531
20240717,100200,3992331090,12650,12700,12700,12650,2971
20240717,100100,3954681550,12700,12810,12850,12700,8771
20240717,100000,3842826000,12810,12850,12850,12810,2903
20240717,095900,3805575310,12850,13000,13000,12850,910
20240717,095800,3793820700,12850,12990,13030,12850,6430
20240717,095700,3710578570,13030,12960,13030,12950,1030
20240717,095600,3697227990,12940,13050,13060,12940,7235
20240717,095500,3603001040,13040,12900,13040,12900,3495
20240717,095400,3557678880,12890,12780,12890,12770,7021
20240717,095300,3467614440,12710,12850,12850,12650,11064
20240717,095200,3326756110,12800,12810,12860,12750,9401
20240717,095100,3206643370,12860,12870,12900,12610,16205
20240717,095000,2999615400,12870,13000,13000,12870,8371
20240717,094900,2891304360,12990,13010,13010,12990,3217
20240717,094800,2849464030,13010,13070,13070,13000,2339
20240717,094700,2818980840,13070,13040,13070,13040,138
20240717,094600,2817179060,13040,13150,13200,13000,8024
20240717,094500,2712534630,13210,13220,13220,13160,3155
20240717,094400,2670933280,13220,13200,13240,13200,173
20240717,094300,2668644100,13200,13180,13200,13150,2338
20240717,094200,2637819490,13150,13070,13150,13070,1789
20240717,094100,2614363680,13150,13020,13150,13020,1981
20240717,094000,2588491340,13050,13050,13060,13000,14536
20240717,093900,2399306440,13060,13150,13150,13060,14476
20240717,093800,2209579990,13150,13160,13160,13140,1007
20240717,093700,2196333350,13130,13290,13290,13120,18549
20240717,093600,1951452810,13290,13330,13330,13290,93
20240717,093500,1950216420,13330,13270,13330,13260,2575
20240717,093400,1915977220,13270,13270,13270,13270,31
20240717,093300,1915565850,13330,13250,13330,13250,2449
20240717,093200,1883019260,13250,13260,13260,13250,1652
20240717,093100,1861121660,13260,13270,13300,13250,1075
20240717,093000,1846840650,13290,13320,13340,13230,3283
20240717,092900,1803330220,13290,13280,13290,13250,2228
20240717,092800,1773792860,13280,13240,13280,13240,369
20240717,092700,1768899720,13270,13280,13380,13240,2854
20240717,092600,1731063860,13270,13390,13390,13270,6760
20240717,092500,1640992830,13400,13450,13450,13350,6863
20240717,092400,1549156250,13460,13450,13460,13430,358
20240717,092300,1544347740,13450,13480,13500,13450,1566
20240717,092200,1523261630,13480,13470,13480,13470,160
20240717,092100,1521106100,13480,13420,13480,13420,93
20240717,092000,1519854480,13420,13420,13420,13420,641
20240717,091900,1511252260,13420,13450,13450,13420,1001
20240717,091800,1497788840,13450,13380,13450,13370,1688
20240717,091700,1475158410,13380,13390,13420,13380,1114
20240717,091600,1460247420,13390,13390,13390,13390,163
20240717,091500,1458064850,13450,13450,13460,13390,2940
20240717,091400,1418619080,13460,13550,13550,13460,2686
20240717,091300,1382331050,13550,13620,13620,13480,2693
20240717,091200,1345763210,13620,13490,13620,13490,6270
20240717,091100,1260858960,13490,13490,13490,13430,2347
20240717,091000,1229219260,13490,13400,13490,13340,7818
20240717,090900,1124506440,13380,13420,13420,13380,2807
20240717,090800,1086874570,13420,13380,13420,13380,1447
20240717,090700,1067493080,13380,13400,13480,13380,4343
20240717,090600,1009197810,13410,13260,13410,13260,1863
20240717,090500,984327120,13250,13300,13300,13170,8292
20240717,090400,874791240,13250,13210,13450,13150,6479
20240717,090300,788785680,13210,13130,13230,13090,15055
20240717,090200,591062370,13120,13370,13420,13050,16465
20240717,090100,373561090,13380,13480,13540,13370,8523
20240717,090000,258623830,13490,13540,13540,13300,18915