KissMeData/084010/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195700,421730950,11860,11860,11860,11860,141
20240717,195600,421730950,11860,11860,11860,11860,0
20240717,195500,421730950,11860,11860,11860,11860,0
20240717,195400,421730950,11860,11860,11860,11860,0
20240717,195300,421730950,11860,11860,11860,11860,0
20240717,195200,421730950,11860,11860,11860,11860,0
20240717,195100,421730950,11860,11860,11860,11860,0
20240717,195000,421730950,11860,11860,11860,11860,0
20240717,194900,421730950,11860,11860,11860,11860,0
20240717,194800,421730950,11860,11860,11860,11860,0
20240717,194700,421730950,11860,11860,11860,11860,0
20240717,194600,421730950,11860,11860,11860,11860,0
20240717,194500,421730950,11860,11860,11860,11860,0
20240717,194400,421730950,11860,11860,11860,11860,0
20240717,194300,421730950,11860,11860,11860,11860,0
20240717,194200,421730950,11860,11860,11860,11860,0
20240717,194100,421730950,11860,11860,11860,11860,0
20240717,194000,421730950,11860,11860,11860,11860,0
20240717,193900,421730950,11860,11860,11860,11860,0
20240717,193800,421730950,11860,11860,11860,11860,0
20240717,193700,421730950,11860,11860,11860,11860,0
20240717,193600,421730950,11860,11860,11860,11860,0
20240717,193500,421730950,11860,11860,11860,11860,0
20240717,193400,421730950,11860,11860,11860,11860,0
20240717,193300,421730950,11860,11860,11860,11860,0
20240717,193200,421730950,11860,11860,11860,11860,0
20240717,193100,421730950,11860,11860,11860,11860,0
20240717,193000,421730950,11860,11860,11860,11860,0
20240717,192900,421730950,11860,11860,11860,11860,0
20240717,192800,421730950,11860,11860,11860,11860,0
20240717,192700,421730950,11860,11860,11860,11860,141
20240717,192600,421730950,11860,11860,11860,11860,0
20240717,192500,421730950,11860,11860,11860,11860,0
20240717,192400,421730950,11860,11860,11860,11860,0
20240717,192300,421730950,11860,11860,11860,11860,0
20240717,192200,421730950,11860,11860,11860,11860,0
20240717,192100,421730950,11860,11860,11860,11860,0
20240717,192000,421730950,11860,11860,11860,11860,0
20240717,191900,421730950,11860,11860,11860,11860,0
20240717,191800,421730950,11860,11860,11860,11860,0
20240717,191700,421730950,11860,11860,11860,11860,0
20240717,191600,421730950,11860,11860,11860,11860,0
20240717,191500,421730950,11860,11860,11860,11860,0
20240717,191400,421730950,11860,11860,11860,11860,0
20240717,191300,421730950,11860,11860,11860,11860,0
20240717,191200,421730950,11860,11860,11860,11860,0
20240717,191100,421730950,11860,11860,11860,11860,0
20240717,191000,421730950,11860,11860,11860,11860,0
20240717,190900,421730950,11860,11860,11860,11860,0
20240717,190800,421730950,11860,11860,11860,11860,0
20240717,190700,421730950,11860,11860,11860,11860,0
20240717,190600,421730950,11860,11860,11860,11860,0
20240717,190500,421730950,11860,11860,11860,11860,0
20240717,190400,421730950,11860,11860,11860,11860,0
20240717,190300,421730950,11860,11860,11860,11860,0
20240717,190200,421730950,11860,11860,11860,11860,0
20240717,190100,421730950,11860,11860,11860,11860,0
20240717,190000,421730950,11860,11860,11860,11860,0
20240717,185900,421730950,11860,11860,11860,11860,0
20240717,185800,421730950,11860,11860,11860,11860,0
20240717,185700,421730950,11860,11860,11860,11860,141
20240717,185600,421730950,11860,11860,11860,11860,0
20240717,185500,421730950,11860,11860,11860,11860,0
20240717,185400,421730950,11860,11860,11860,11860,0
20240717,185300,421730950,11860,11860,11860,11860,0
20240717,185200,421730950,11860,11860,11860,11860,0
20240717,185100,421730950,11860,11860,11860,11860,0
20240717,185000,421730950,11860,11860,11860,11860,0
20240717,184900,421730950,11860,11860,11860,11860,0
20240717,184800,421730950,11860,11860,11860,11860,0
20240717,184700,421730950,11860,11860,11860,11860,0
20240717,184600,421730950,11860,11860,11860,11860,0
20240717,184500,421730950,11860,11860,11860,11860,0
20240717,184400,421730950,11860,11860,11860,11860,0
20240717,184300,421730950,11860,11860,11860,11860,0
20240717,184200,421730950,11860,11860,11860,11860,0
20240717,184100,421730950,11860,11860,11860,11860,0
20240717,184000,421730950,11860,11860,11860,11860,0
20240717,183900,421730950,11860,11860,11860,11860,0
20240717,183800,421730950,11860,11860,11860,11860,0
20240717,183700,421730950,11860,11860,11860,11860,0
20240717,183600,421730950,11860,11860,11860,11860,0
20240717,183500,421730950,11860,11860,11860,11860,0
20240717,183400,421730950,11860,11860,11860,11860,0
20240717,183300,421730950,11860,11860,11860,11860,0
20240717,183200,421730950,11860,11860,11860,11860,0
20240717,183100,421730950,11860,11860,11860,11860,0
20240717,183000,421730950,11860,11860,11860,11860,0
20240717,182900,421730950,11860,11860,11860,11860,0
20240717,182800,421730950,11860,11860,11860,11860,0
20240717,182700,421730950,11860,11860,11860,11860,141
20240717,182600,421730950,11860,11860,11860,11860,0
20240717,182500,421730950,11860,11860,11860,11860,0
20240717,182400,421730950,11860,11860,11860,11860,0
20240717,182300,421730950,11860,11860,11860,11860,0
20240717,182200,421730950,11860,11860,11860,11860,0
20240717,182100,421730950,11860,11860,11860,11860,0
20240717,182000,421730950,11860,11860,11860,11860,0
20240717,181900,421730950,11860,11860,11860,11860,0
20240717,181800,421730950,11860,11860,11860,11860,0
20240717,181700,421730950,11860,11860,11860,11860,0
20240717,181600,421730950,11860,11860,11860,11860,0
20240717,181500,421730950,11860,11860,11860,11860,0
20240717,181400,421730950,11860,11860,11860,11860,0
20240717,181300,421730950,11860,11860,11860,11860,0
20240717,181200,421730950,11860,11860,11860,11860,0
20240717,181100,421730950,11860,11860,11860,11860,0
20240717,181000,421730950,11860,11860,11860,11860,0
20240717,180900,421730950,11860,11860,11860,11860,0
20240717,180800,421730950,11860,11860,11860,11860,0
20240717,180700,421730950,11860,11860,11860,11860,0
20240717,180600,421730950,11860,11860,11860,11860,0
20240717,180500,421730950,11860,11860,11860,11860,0
20240717,180400,421730950,11860,11860,11860,11860,0
20240717,180300,421730950,11860,11860,11860,11860,0
20240717,180200,421730950,11860,11860,11860,11860,0
20240717,180100,421730950,11860,11860,11860,11860,0
20240717,180000,421730950,11860,11860,11860,11860,0
20240717,175900,421730950,11860,11860,11860,11860,0
20240717,175800,421730950,11860,11860,11860,11860,0
20240717,175700,421730950,11860,11860,11860,11860,141
20240717,175600,421730950,11860,11860,11860,11860,0
20240717,175500,421730950,11860,11860,11860,11860,0
20240717,175400,421730950,11860,11860,11860,11860,0
20240717,175300,421730950,11860,11860,11860,11860,0
20240717,175200,421730950,11860,11860,11860,11860,0
20240717,175100,421730950,11860,11860,11860,11860,0
20240717,175000,421730950,11860,11860,11860,11860,0
20240717,174900,421730950,11860,11860,11860,11860,0
20240717,174800,421730950,11860,11860,11860,11860,0
20240717,174700,421730950,11860,11860,11860,11860,0
20240717,174600,421730950,11860,11860,11860,11860,0
20240717,174500,421730950,11860,11860,11860,11860,0
20240717,174400,421730950,11860,11860,11860,11860,0
20240717,174300,421730950,11860,11860,11860,11860,0
20240717,174200,421730950,11860,11860,11860,11860,0
20240717,174100,421730950,11860,11860,11860,11860,0
20240717,174000,421730950,11860,11860,11860,11860,0
20240717,173900,421730950,11860,11860,11860,11860,0
20240717,173800,421730950,11860,11860,11860,11860,0
20240717,173700,421730950,11860,11860,11860,11860,0
20240717,173600,421730950,11860,11860,11860,11860,0
20240717,173500,421730950,11860,11860,11860,11860,0
20240717,173400,421730950,11860,11860,11860,11860,0
20240717,173300,421730950,11860,11860,11860,11860,0
20240717,173200,421730950,11860,11860,11860,11860,0
20240717,173100,421730950,11860,11860,11860,11860,0
20240717,173000,421730950,11860,11860,11860,11860,0
20240717,172900,421730950,11860,11860,11860,11860,0
20240717,172800,421730950,11860,11860,11860,11860,0
20240717,172700,421730950,11860,11860,11860,11860,141
20240717,172600,421730950,11860,11860,11860,11860,0
20240717,172500,421730950,11860,11860,11860,11860,0
20240717,172400,421730950,11860,11860,11860,11860,0
20240717,172300,421730950,11860,11860,11860,11860,0
20240717,172200,421730950,11860,11860,11860,11860,0
20240717,172100,421730950,11860,11860,11860,11860,0
20240717,172000,421730950,11860,11860,11860,11860,0
20240717,171900,421730950,11860,11860,11860,11860,0
20240717,171800,421730950,11860,11860,11860,11860,0
20240717,171700,421730950,11860,11860,11860,11860,0
20240717,171600,421730950,11860,11860,11860,11860,0
20240717,171500,421730950,11860,11860,11860,11860,0
20240717,171400,421730950,11860,11860,11860,11860,0
20240717,171300,421730950,11860,11860,11860,11860,0
20240717,171200,421730950,11860,11860,11860,11860,0
20240717,171100,421730950,11860,11860,11860,11860,0
20240717,171000,421730950,11860,11860,11860,11860,0
20240717,170900,421730950,11860,11860,11860,11860,0
20240717,170800,421730950,11860,11860,11860,11860,0
20240717,170700,421730950,11860,11860,11860,11860,0
20240717,170600,421730950,11860,11860,11860,11860,0
20240717,170500,421730950,11860,11860,11860,11860,0
20240717,170400,421730950,11860,11860,11860,11860,0
20240717,170300,421730950,11860,11860,11860,11860,0
20240717,170200,421730950,11860,11860,11860,11860,0
20240717,170100,421730950,11860,11860,11860,11860,0
20240717,170000,421730950,11860,11860,11860,11860,0
20240717,165900,421730950,11860,11860,11860,11860,0
20240717,165800,421730950,11860,11860,11860,11860,0
20240717,165700,421730950,11860,11860,11860,11860,141
20240717,165600,421730950,11860,11860,11860,11860,0
20240717,165500,421730950,11860,11860,11860,11860,0
20240717,165400,421730950,11860,11860,11860,11860,0
20240717,165300,421730950,11860,11860,11860,11860,0
20240717,165200,421730950,11860,11860,11860,11860,0
20240717,165100,421730950,11860,11860,11860,11860,0
20240717,165000,421730950,11860,11860,11860,11860,0
20240717,164900,421730950,11860,11860,11860,11860,0
20240717,164800,421730950,11860,11860,11860,11860,0
20240717,164700,421730950,11860,11860,11860,11860,0
20240717,164600,421730950,11860,11860,11860,11860,0
20240717,164500,421730950,11860,11860,11860,11860,0
20240717,164400,421730950,11860,11860,11860,11860,0
20240717,164300,421730950,11860,11860,11860,11860,0
20240717,164200,421730950,11860,11860,11860,11860,0
20240717,164100,421730950,11860,11860,11860,11860,0
20240717,164000,421730950,11860,11860,11860,11860,0
20240717,163900,421730950,11860,11860,11860,11860,0
20240717,163800,421730950,11860,11860,11860,11860,0
20240717,163700,421730950,11860,11860,11860,11860,0
20240717,163600,421730950,11860,11860,11860,11860,0
20240717,163500,421730950,11860,11860,11860,11860,0
20240717,163400,421730950,11860,11860,11860,11860,0
20240717,163300,421730950,11860,11860,11860,11860,0
20240717,163200,421730950,11860,11860,11860,11860,0
20240717,163100,421730950,11860,11860,11860,11860,0
20240717,163000,421730950,11860,11860,11860,11860,0
20240717,162900,421730950,11860,11860,11860,11860,0
20240717,162800,421730950,11860,11860,11860,11860,0
20240717,162700,421730950,11860,11860,11860,11860,141
20240717,162600,421730950,11860,11860,11860,11860,0
20240717,162500,421730950,11860,11860,11860,11860,0
20240717,162400,421730950,11860,11860,11860,11860,0
20240717,162300,421730950,11860,11860,11860,11860,0
20240717,162200,421730950,11860,11860,11860,11860,0
20240717,162100,421730950,11860,11860,11860,11860,0
20240717,162000,421730950,11860,11860,11860,11860,0
20240717,161900,421730950,11860,11860,11860,11860,0
20240717,161800,421730950,11860,11860,11860,11860,0
20240717,161700,421730950,11860,11860,11860,11860,0
20240717,161600,421730950,11860,11860,11860,11860,0
20240717,161500,421730950,11860,11860,11860,11860,0
20240717,161400,421730950,11860,11860,11860,11860,0
20240717,161300,421730950,11860,11860,11860,11860,0
20240717,161200,421730950,11860,11860,11860,11860,0
20240717,161100,421730950,11860,11860,11860,11860,0
20240717,161000,421730950,11860,11860,11860,11860,0
20240717,160900,421730950,11860,11860,11860,11860,0
20240717,160800,421730950,11860,11860,11860,11860,0
20240717,160700,421730950,11860,11860,11860,11860,0
20240717,160600,421730950,11860,11860,11860,11860,0
20240717,160500,421730950,11860,11860,11860,11860,0
20240717,160400,421730950,11860,11860,11860,11860,0
20240717,160300,421730950,11860,11860,11860,11860,0
20240717,160200,421730950,11860,11860,11860,11860,0
20240717,160100,421730950,11860,11860,11860,11860,0
20240717,160000,421730950,11860,11860,11860,11860,0
20240717,155900,421730950,11860,11860,11860,11860,0
20240717,155800,421730950,11860,11860,11860,11860,0
20240717,155700,421730950,11860,11860,11860,11860,141
20240717,155600,421730950,11860,11860,11860,11860,0
20240717,155500,421730950,11860,11860,11860,11860,0
20240717,155400,421730950,11860,11860,11860,11860,0
20240717,155300,421730950,11860,11860,11860,11860,0
20240717,155200,421730950,11860,11860,11860,11860,0
20240717,155100,421730950,11860,11860,11860,11860,0
20240717,155000,421730950,11860,11860,11860,11860,0
20240717,154900,421730950,11860,11860,11860,11860,0
20240717,154800,421730950,11860,11860,11860,11860,0
20240717,154700,421730950,11860,11860,11860,11860,0
20240717,154600,421730950,11860,11860,11860,11860,0
20240717,154500,421730950,11860,11860,11860,11860,0
20240717,154400,421730950,11860,11860,11860,11860,0
20240717,154300,421730950,11860,11860,11860,11860,0
20240717,154200,421730950,11860,11860,11860,11860,0
20240717,154100,421730950,11860,11860,11860,11860,0
20240717,154000,421730950,11860,11860,11860,11860,0
20240717,153900,421730950,11860,11860,11860,11860,0
20240717,153800,421730950,11860,11860,11860,11860,0
20240717,153700,421730950,11860,11860,11860,11860,0
20240717,153600,421730950,11860,11860,11860,11860,0
20240717,153500,421730950,11860,11860,11860,11860,0
20240717,153400,421730950,11860,11860,11860,11860,0
20240717,153300,421730950,11860,11860,11860,11860,0
20240717,153200,421730950,11860,11860,11860,11860,0
20240717,153100,421730950,11860,11860,11860,11860,0
20240717,153000,421730950,11860,11860,11860,11860,141
20240717,152900,420058690,11890,11890,11890,11890,0
20240717,152800,420058690,11890,11890,11890,11890,0
20240717,152700,420058690,11890,11890,11890,11890,0
20240717,152600,420058690,11890,11890,11890,11890,0
20240717,152500,420058690,11890,11890,11890,11890,0
20240717,152400,420058690,11890,11890,11890,11890,0
20240717,152300,420058690,11890,11890,11890,11890,0
20240717,152200,420058690,11890,11890,11890,11890,0
20240717,152100,420058690,11890,11890,11890,11890,0
20240717,152000,420058690,11890,11890,11890,11890,0
20240717,151900,420058690,11890,11880,11890,11880,45
20240717,151800,419523840,11880,11880,11880,11880,1
20240717,151700,419511960,11880,11880,11880,11880,47
20240717,151600,418953600,11880,11880,11880,11880,1
20240717,151500,418941720,11860,11860,11860,11860,6
20240717,151400,418870560,11870,11870,11870,11870,17
20240717,151300,418668770,11870,11870,11870,11870,0
20240717,151200,418668770,11870,11860,11870,11860,308
20240717,151100,415015810,11860,11870,11870,11860,114
20240717,151000,413662680,11870,11860,11870,11860,4
20240717,150900,413615210,11900,11900,11900,11900,316
20240717,150800,409854810,11920,11960,11960,11920,448
20240717,150700,404514610,12000,11890,12000,11880,199
20240717,150600,402145370,11890,11870,11890,11870,54
20240717,150500,401503860,11870,11870,11870,11870,0
20240717,150400,401503860,11870,11870,11870,11870,1
20240717,150300,401491990,11840,11840,11840,11840,1
20240717,150200,401480150,11840,11870,11870,11840,5
20240717,150100,401420900,11860,11860,11860,11860,0
20240717,150000,401420900,11860,11860,11860,11850,40
20240717,145900,400946840,11860,11860,11870,11860,87
20240717,145800,399915010,11860,11840,11860,11830,33
20240717,145700,399524340,11840,11850,11850,11840,34
20240717,145600,399121460,11850,11810,11850,11810,87
20240717,145500,398093370,11810,11810,11820,11810,49
20240717,145400,397514660,11830,11800,11830,11800,64
20240717,145300,396758880,11800,11800,11810,11790,82
20240717,145200,395791370,11800,11790,11800,11780,151
20240717,145100,394010090,11790,11780,11790,11780,72
20240717,145000,393161420,11780,11780,11780,11780,0
20240717,144900,393161420,11780,11780,11780,11780,89
20240717,144800,392113000,11780,11790,11790,11780,33
20240717,144700,391724240,11780,11780,11780,11780,38
20240717,144600,391276600,11790,11790,11790,11780,63
20240717,144500,390534350,11790,11780,11790,11780,62
20240717,144400,389803900,11770,11770,11780,11770,84
20240717,144300,388815210,11770,11770,11770,11770,50
20240717,144200,388226710,11770,11770,11780,11770,61
20240717,144100,387508730,11780,11770,11780,11770,41
20240717,144000,387026140,11770,11770,11780,11770,43
20240717,143900,386519980,11770,11770,11770,11770,63
20240717,143800,385778470,11770,11770,11780,11770,20
20240717,143700,385543060,11770,11770,11770,11770,78
20240717,143600,384625000,11770,11770,11780,11770,46
20240717,143500,384083570,11770,11770,11770,11770,61
20240717,143400,383365600,11780,11760,11780,11760,164
20240717,143300,381436300,11770,11770,11770,11770,67
20240717,143200,380647710,11780,11780,11780,11780,53
20240717,143100,380023370,11780,11780,11780,11780,113
20240717,143000,378692230,11790,11780,11790,11780,29
20240717,142900,378350600,11780,11790,11790,11780,173
20240717,142800,376312640,11780,11780,11780,11780,28
20240717,142700,375982800,11780,11790,11790,11780,30
20240717,142600,375629380,11780,11780,11780,11780,12
20240717,142500,375488020,11780,11780,11790,11780,107
20240717,142400,374227540,11780,11780,11780,11780,20
20240717,142300,373991940,11780,11780,11790,11780,30
20240717,142200,373638530,11780,11790,11790,11780,71
20240717,142100,372802080,11790,11790,11790,11790,29
20240717,142000,372460170,11790,11790,11800,11790,144
20240717,141900,370762390,11790,11790,11790,11790,34
20240717,141800,370361530,11790,11800,11800,11790,35
20240717,141700,369948870,11790,11810,11810,11790,103
20240717,141600,368733820,11810,11810,11810,11810,1
20240717,141500,368722010,11810,11820,11820,11800,81
20240717,141400,367766160,11830,11800,11830,11800,110
20240717,141300,366466800,11800,11800,11800,11800,129
20240717,141200,364944600,11810,11800,11820,11800,37
20240717,141100,364507880,11810,11800,11810,11800,19
20240717,141000,364283590,11800,11800,11820,11800,86
20240717,140900,363268650,11810,11800,11810,11800,16
20240717,140800,363079790,11810,11800,11810,11800,56
20240717,140700,362418960,11810,11800,11810,11800,66
20240717,140600,361640010,11810,11810,11810,11800,46
20240717,140500,361097100,11800,11810,11810,11800,186
20240717,140400,358902190,11830,11800,11830,11800,76
20240717,140300,358004860,11800,11810,11810,11800,19
20240717,140200,357780650,11800,11800,11810,11800,85
20240717,140100,356777570,11800,11820,11820,11800,31
20240717,140000,356411640,11800,11800,11800,11800,29
20240717,135900,356069440,11800,11810,11810,11800,53
20240717,135800,355443860,11800,11810,11810,11800,53
20240717,135700,354818200,11810,11820,11820,11800,46
20240717,135600,354275110,11810,11810,11810,11810,22
20240717,135500,354015290,11810,11810,11810,11800,88
20240717,135400,352976680,11810,11810,11810,11810,68
20240717,135300,352173600,11810,11800,11810,11800,51
20240717,135200,351571630,11810,11820,11820,11810,2
20240717,135100,351548000,11800,11800,11810,11800,128
20240717,135000,350037200,11800,11810,11810,11800,41
20240717,134900,349553160,11810,11810,11810,11810,28
20240717,134800,349222480,11810,11810,11820,11810,67
20240717,134700,348431200,11810,11820,11820,11810,50
20240717,134600,347840680,11810,11810,11820,11810,42
20240717,134500,347344640,11810,11810,11820,11810,23
20240717,134400,347072970,11830,11840,11850,11830,47
20240717,134300,346516500,11840,11840,11840,11840,52
20240717,134200,345900820,11840,11850,11850,11840,21
20240717,134100,345652160,11840,11840,11870,11840,249
20240717,134000,342697200,11840,11840,11850,11840,29
20240717,133900,342353780,11840,11840,11840,11840,99
20240717,133800,341181620,11840,11850,11850,11840,25
20240717,133700,340885590,11850,11850,11860,11840,65
20240717,133600,340115640,11840,11820,11840,11810,538
20240717,133500,333753340,11810,11810,11810,11810,55
20240717,133400,333103790,11810,11830,11830,11810,44
20240717,133300,332583790,11820,11820,11820,11820,44
20240717,133200,332063710,11820,11830,11830,11820,40
20240717,133100,331590900,11820,11820,11830,11820,210
20240717,133000,329107200,11820,11820,11830,11820,64
20240717,132900,328350710,11820,11820,11820,11820,19
20240717,132800,328126130,11820,11820,11830,11820,48
20240717,132700,327558730,11820,11870,11870,11820,10682
20240717,132600,201206000,11860,11900,11900,11860,9
20240717,132500,201099220,11900,11860,11900,11860,192
20240717,132400,198818400,11860,11870,11870,11860,75
20240717,132300,197928890,11860,11860,11860,11860,15
20240717,132200,197750990,11860,11870,11870,11860,46
20240717,132100,197205390,11860,11860,11860,11860,47
20240717,132000,196647970,11860,11870,11870,11860,54
20240717,131900,196007490,11880,11860,11880,11860,37
20240717,131800,195568600,11870,11870,11870,11870,1
20240717,131700,195556730,11870,11860,11870,11860,131
20240717,131600,194002940,11860,11860,11860,11860,8
20240717,131500,193908060,11870,11860,11870,11860,41
20240717,131400,193421790,11860,11860,11860,11860,27
20240717,131300,193101570,11860,11860,11870,11860,77
20240717,131200,192188340,11860,11870,11870,11860,44
20240717,131100,191666490,11870,11870,11870,11870,2
20240717,131000,191642750,11870,11870,11870,11870,129
20240717,130900,190111520,11880,11870,11880,11870,42
20240717,130800,189612970,11870,11870,11870,11870,18
20240717,130700,189399310,11880,11870,11880,11870,85
20240717,130600,188390350,11870,11870,11870,11870,12
20240717,130500,188247910,11870,11870,11880,11870,64
20240717,130400,187488220,11870,11880,11880,11870,25
20240717,130300,187191450,11870,11860,11890,11860,126
20240717,130200,185696810,11860,11850,11860,11850,29
20240717,130100,185353150,11850,11850,11860,11850,59
20240717,130000,184653990,11850,11870,11870,11850,30
20240717,125900,184298170,11860,11850,11860,11850,54
20240717,125800,183658170,11850,11850,11850,11850,19
20240717,125700,183433020,11860,11850,11860,11850,69
20240717,125600,182615210,11850,11860,11860,11850,45
20240717,125500,182081850,11850,11870,11870,11850,38
20240717,125400,181631240,11880,11880,11880,11880,21
20240717,125300,181381760,11880,11880,11890,11880,51
20240717,125200,180775870,11880,11860,11880,11860,217
20240717,125100,178198270,11860,11850,11860,11850,24
20240717,125000,177913860,11850,11870,11870,11850,94
20240717,124900,176799610,11870,11860,11870,11860,111
20240717,124800,175483140,11860,11870,11870,11860,43
20240717,124700,174972960,11890,11870,11890,11870,25
20240717,124600,174676140,11870,11880,11880,11870,88
20240717,124500,173631480,11870,11870,11880,11870,40
20240717,124400,173156670,11870,11870,11870,11870,16
20240717,124300,172966750,11880,11870,11880,11870,79
20240717,124200,172028810,11880,11870,11880,11870,50
20240717,124100,171434900,11880,11870,11880,11870,16
20240717,124000,171244920,11870,11870,11880,11870,46
20240717,123900,170698870,11870,11870,11880,11870,82
20240717,123800,169725520,11870,11870,11870,11870,21
20240717,123700,169476250,11870,11880,11880,11870,30
20240717,123600,169120140,11870,11880,11880,11870,26
20240717,123500,168811350,11880,11880,11890,11880,409
20240717,123400,163951620,11880,11880,11880,11880,0
20240717,123300,163951620,11880,11890,11890,11880,36
20240717,123200,163523760,11880,11880,11890,11880,68
20240717,123100,162715820,11880,11890,11890,11880,49
20240717,123000,162133690,11880,11890,11890,11880,49
20240717,122900,161551320,11890,11900,11900,11890,47
20240717,122800,160992480,11890,11890,11890,11890,19
20240717,122700,160766570,11890,11890,11890,11890,60
20240717,122600,160053170,11900,11890,11900,11890,44
20240717,122500,159530000,11890,11890,11890,11890,72
20240717,122400,158673920,11900,11890,11900,11890,12
20240717,122300,158531230,11880,11880,11880,11880,48
20240717,122200,157960990,11890,11880,11890,11880,86
20240717,122100,156939150,11880,11890,11890,11880,21
20240717,122000,156689660,11900,11880,11900,11880,21
20240717,121900,156440160,11880,11870,11880,11870,93
20240717,121800,155335900,11870,11870,11880,11870,34
20240717,121700,154932310,11870,11890,11890,11870,61
20240717,121600,154207720,11880,11880,11880,11870,54
20240717,121500,153566480,11870,11880,11880,11870,51
20240717,121400,152960770,11880,11880,11900,11880,25
20240717,121300,152663730,11890,11890,11890,11890,21
20240717,121200,152414040,11890,11900,11910,11890,66
20240717,121100,151628730,11900,11900,11910,11900,37
20240717,121000,151188380,11910,11900,11910,11900,41
20240717,120900,150700370,11900,11910,11910,11900,41
20240717,120800,150212200,11910,11910,11920,11910,45
20240717,120700,149676240,11910,11910,11910,11910,56
20240717,120600,149009280,11910,11910,11920,11910,35
20240717,120500,148592420,11910,11910,11910,11910,72
20240717,120400,147734900,11910,11910,11920,11910,61
20240717,120300,147008210,11910,11910,11910,11910,21
20240717,120200,146758100,11910,11920,11920,11910,43
20240717,120100,146245800,11920,11920,11920,11920,57
20240717,120000,145566360,11920,11920,11930,11920,48
20240717,115900,144994140,11930,11920,11930,11920,55
20240717,115800,144338490,11920,11930,11930,11920,31
20240717,115700,143968960,11920,11930,11930,11920,40
20240717,115600,143491840,11950,11930,11960,11930,25
20240717,115500,143193540,11930,11930,11930,11930,25
20240717,115400,142895290,11920,11930,11930,11920,39
20240717,115300,142430300,11920,11920,11930,11920,43
20240717,115200,141917730,11920,11920,11930,11920,26
20240717,115100,141607800,11920,11920,11920,11920,52
20240717,115000,140987960,11920,11920,11930,11920,44
20240717,114900,140463370,11920,11920,11920,11920,39
20240717,114800,139998490,11930,11930,11940,11920,80
20240717,114700,139044570,11930,11920,11930,11920,61
20240717,114600,138317250,11930,11920,11930,11920,13
20240717,114500,138162280,11920,11930,11930,11920,77
20240717,114400,137243760,11930,11930,11940,11930,39
20240717,114300,136778440,11930,11930,11930,11930,29
20240717,114200,136432470,11930,11940,11940,11930,37
20240717,114100,135991050,11930,11940,11940,11930,48
20240717,114000,135418400,11960,11980,11980,11960,17
20240717,113900,135215060,11960,11930,11960,11930,311
20240717,113800,131497500,11930,11940,11940,11930,66
20240717,113700,130710100,11930,11940,11940,11930,52
20240717,113600,130089730,11930,11940,11940,11930,11
20240717,113500,129958490,11940,11940,11940,11940,51
20240717,113400,129349550,11940,11950,11950,11940,85
20240717,113300,128334620,11960,11950,11960,11950,31
20240717,113200,127964160,11950,11950,11950,11950,63
20240717,113100,127211310,11960,11950,11960,11950,18
20240717,113000,126996200,11950,11950,11950,11950,150
20240717,112900,125203700,11950,11960,11960,11950,19
20240717,112800,124976590,11950,11950,11950,11950,30
20240717,112700,124618090,11950,11950,11960,11950,59
20240717,112600,123913030,11950,11960,11960,11950,45
20240717,112500,123374930,11970,11960,11970,11960,30
20240717,112400,123016120,11960,11960,11960,11960,59
20240717,112300,122310480,11960,11960,11970,11960,21
20240717,112200,122059310,11960,11960,11960,11960,69
20240717,112100,121234070,11960,11960,11970,11960,41
20240717,112000,120743700,11960,11950,11960,11950,93
20240717,111900,119631850,11960,11950,11960,11950,46
20240717,111800,119082140,11950,11950,11950,11950,40
20240717,111700,118604140,11950,11950,11960,11950,61
20240717,111600,117875180,11950,11960,11960,11950,39
20240717,111500,117408980,11960,11950,11960,11950,48
20240717,111400,116835370,11950,11950,11950,11950,69
20240717,111300,116010820,11950,11950,11960,11950,14
20240717,111200,115843510,11950,11950,11950,11950,41
20240717,111100,115353560,11950,11950,11960,11950,42
20240717,111000,114851650,11950,11960,11960,11950,84
20240717,110900,113847840,11960,11960,11960,11960,1
20240717,110800,113835880,11950,11950,11950,11950,49
20240717,110700,113250330,11950,11950,11960,11950,93
20240717,110600,112138970,11950,11950,11950,11950,32
20240717,110500,111756570,11950,11950,11960,11950,40
20240717,110400,111278560,11950,11950,11960,11950,62
20240717,110300,110537650,11950,11960,11960,11950,184
20240717,110200,108337700,11960,11960,11960,11960,29
20240717,110100,107990860,11960,11960,11970,11960,36
20240717,110000,107560280,11960,11960,11970,11960,96
20240717,105900,106412110,11970,11960,11970,11960,13
20240717,105800,106256620,11960,11960,11960,11960,33
20240717,105700,105861940,11960,11970,11970,11960,73
20240717,105600,104988790,11960,11960,11960,11960,38
20240717,105500,104534310,11960,11960,11970,11960,39
20240717,105400,104067860,11960,11960,11960,11960,29
20240717,105300,103721020,11950,11960,11970,11950,59
20240717,105200,103015550,11960,11970,11970,11960,177
20240717,105100,100898580,11960,11970,11970,11960,15
20240717,105000,100719170,11960,11960,11960,11960,72
20240717,104900,99858050,11960,11970,11970,11960,29
20240717,104800,99511160,11960,11970,11970,11960,35
20240717,104700,99092310,11970,11970,11980,11970,63
20240717,104600,98338190,11970,11970,11970,11970,36
20240717,104500,97907270,11970,11980,11980,11970,56
20240717,104400,97236760,11980,11970,11980,11970,39
20240717,104300,96769910,11970,11980,11990,11970,54
20240717,104200,96123270,11980,11980,11980,11980,46
20240717,104100,95572190,11980,11980,11980,11970,70
20240717,104000,94733780,11970,11970,11980,11970,70
20240717,103900,93895790,11970,11960,11970,11960,37
20240717,103800,93453110,11970,11960,11970,11960,16
20240717,103700,93261740,11960,11960,11960,11960,61
20240717,103600,92532180,11960,11960,11970,11960,317
20240717,103500,88740850,11960,11960,11960,11960,20
20240717,103400,88501650,11970,11970,11980,11960,65
20240717,103300,87723620,11970,11970,11970,11970,54
20240717,103200,87077240,11980,11970,11980,11970,62
20240717,103100,86335090,11970,11970,11970,11970,9
20240717,103000,86227360,11970,11970,11970,11970,40
20240717,102900,85748560,11970,11970,11970,11970,63
20240717,102800,84994450,11970,11980,11980,11970,145
20240717,102700,83257710,11980,11980,11980,11980,29
20240717,102600,82910290,11980,12000,12000,11980,330
20240717,102500,78953350,12000,12000,12000,12000,54
20240717,102400,78305350,12000,12000,12000,12000,32
20240717,102300,77921350,12000,12000,12000,12000,11
20240717,102200,77789350,12000,12010,12010,12000,104
20240717,102100,76540760,12010,12010,12010,12010,31
20240717,102000,76168450,12010,12010,12010,12010,38
20240717,101900,75712070,12010,12010,12010,12010,67
20240717,101800,74907400,12010,12000,12010,12000,29
20240717,101700,74559300,12010,12000,12010,12000,38
20240717,101600,74103200,12000,12010,12020,12000,130
20240717,101500,72542010,12010,12010,12020,12010,39
20240717,101400,72073520,12010,12010,12010,12010,50
20240717,101300,71473020,12010,12010,12010,12010,14
20240717,101200,71304880,12010,12010,12010,12010,87
20240717,101100,70260010,12010,12010,12010,12010,13
20240717,101000,70103880,12010,12030,12030,12010,69
20240717,100900,69274980,12020,12020,12020,12020,38
20240717,100800,68818220,12020,12020,12020,12020,45
20240717,100700,68277320,12020,12020,12030,12020,43
20240717,100600,67760410,12020,12020,12020,12020,50
20240717,100500,67159410,12020,12030,12030,12020,64
20240717,100400,66389630,12030,12030,12030,12030,10
20240717,100300,66269330,12030,12030,12030,12030,57
20240717,100200,65583620,12030,12030,12040,12030,75
20240717,100100,64681170,12030,12030,12040,12030,21
20240717,100000,64428530,12030,12040,12040,12030,62
20240717,095900,63682570,12030,12030,12030,12030,52
20240717,095800,63057010,12030,12030,12040,12030,53
20240717,095700,62419220,12030,12030,12030,12030,27
20240717,095600,62094410,12030,12030,12030,12030,121
20240717,095500,60638780,12030,12030,12030,12030,101
20240717,095400,59423750,12030,12040,12040,12030,34
20240717,095300,59014670,12040,12040,12040,12040,8
20240717,095200,58918350,12040,12040,12040,12040,78
20240717,095100,57979230,12040,12040,12040,12040,20
20240717,095000,57738430,12040,12050,12050,12030,171
20240717,094900,55680820,12050,12040,12050,12040,43
20240717,094800,55162800,12030,12030,12030,12030,53
20240717,094700,54525210,12030,12040,12040,12030,50
20240717,094600,53923400,12030,12040,12040,12030,423
20240717,094500,48831150,12040,12050,12050,12040,145
20240717,094400,47084010,12060,12060,12060,12050,119
20240717,094300,45649000,12050,12050,12050,12050,50
20240717,094200,45046500,12050,12070,12070,12050,155
20240717,094100,43177570,12070,12080,12090,12070,306
20240717,094000,39479780,12080,12090,12090,12080,79
20240717,093900,38525050,12090,12100,12100,12090,14
20240717,093800,38355780,12100,12090,12100,12090,175
20240717,093700,36238540,12100,12100,12100,12090,168
20240717,093600,34205780,12100,12150,12180,12100,550
20240717,093500,27530520,12170,12130,12170,12130,173
20240717,093400,25425790,12130,12100,12200,12100,233
20240717,093300,22588940,12180,12100,12180,12100,79
20240717,093200,21630870,12120,12120,12120,12100,206
20240717,093100,19135380,12120,12120,12120,12120,56
20240717,093000,18456660,12120,12120,12120,12120,0
20240717,092900,18456660,12120,12120,12160,12120,63
20240717,092800,17692070,12140,12140,12150,12120,73
20240717,092700,16806640,12130,12120,12130,12120,137
20240717,092600,15145600,12110,12110,12110,12110,32
20240717,092500,14758080,12110,12110,12110,12100,199
20240717,092400,12348320,12110,12130,12140,12110,190
20240717,092300,10043540,12130,12140,12140,12130,78
20240717,092200,9096860,12140,12140,12140,12140,19
20240717,092100,8866200,12140,12210,12210,12130,423
20240717,092000,3717390,12210,12250,12250,12210,69
20240717,091900,2872900,12250,12230,12250,12230,8
20240717,091800,2775040,12210,12210,12210,12210,1
20240717,091700,2762830,12230,12230,12230,12230,0
20240717,091600,2762830,12230,12230,12230,12230,2
20240717,091500,2738370,12230,12230,12230,12230,0
20240717,091400,2738370,12230,12230,12230,12230,0
20240717,091300,2738370,12230,12230,12230,12230,1
20240717,091200,2726140,12250,12250,12250,12250,0
20240717,091100,2726140,12250,12250,12250,12250,0
20240717,091000,2726140,12250,12250,12250,12250,0
20240717,090900,2726140,12250,12250,12250,12250,0
20240717,090800,2726140,12250,12250,12250,12250,0
20240717,090700,2726140,12250,12250,12250,12250,0
20240717,090600,2726140,12250,12200,12250,12200,200
20240717,090500,280640,12190,12200,12200,12190,21
20240717,090400,24450,12200,12200,12200,12200,0
20240717,090300,24450,12200,12200,12200,12200,0
20240717,090200,24450,12200,12200,12200,12200,1
20240717,090100,12250,12250,12250,12250,12250,0
20240717,090000,12250,12250,12250,12250,12250,1