KissMeData/084690/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195700,9192438830,11180,11180,11180,11180,5937
20240717,195600,9192438830,11180,11180,11180,11180,0
20240717,195500,9192438830,11180,11180,11180,11180,0
20240717,195400,9192438830,11180,11180,11180,11180,0
20240717,195300,9192438830,11180,11180,11180,11180,0
20240717,195200,9192438830,11180,11180,11180,11180,0
20240717,195100,9192438830,11180,11180,11180,11180,0
20240717,195000,9192438830,11180,11180,11180,11180,0
20240717,194900,9192438830,11180,11180,11180,11180,0
20240717,194800,9192438830,11180,11180,11180,11180,0
20240717,194700,9192438830,11180,11180,11180,11180,0
20240717,194600,9192438830,11180,11180,11180,11180,0
20240717,194500,9192438830,11180,11180,11180,11180,0
20240717,194400,9192438830,11180,11180,11180,11180,0
20240717,194300,9192438830,11180,11180,11180,11180,0
20240717,194200,9192438830,11180,11180,11180,11180,0
20240717,194100,9192438830,11180,11180,11180,11180,0
20240717,194000,9192438830,11180,11180,11180,11180,0
20240717,193900,9192438830,11180,11180,11180,11180,0
20240717,193800,9192438830,11180,11180,11180,11180,0
20240717,193700,9192438830,11180,11180,11180,11180,0
20240717,193600,9192438830,11180,11180,11180,11180,0
20240717,193500,9192438830,11180,11180,11180,11180,0
20240717,193400,9192438830,11180,11180,11180,11180,0
20240717,193300,9192438830,11180,11180,11180,11180,0
20240717,193200,9192438830,11180,11180,11180,11180,0
20240717,193100,9192438830,11180,11180,11180,11180,0
20240717,193000,9192438830,11180,11180,11180,11180,0
20240717,192900,9192438830,11180,11180,11180,11180,0
20240717,192800,9192438830,11180,11180,11180,11180,0
20240717,192700,9192438830,11180,11180,11180,11180,5937
20240717,192600,9192438830,11180,11180,11180,11180,0
20240717,192500,9192438830,11180,11180,11180,11180,0
20240717,192400,9192438830,11180,11180,11180,11180,0
20240717,192300,9192438830,11180,11180,11180,11180,0
20240717,192200,9192438830,11180,11180,11180,11180,0
20240717,192100,9192438830,11180,11180,11180,11180,0
20240717,192000,9192438830,11180,11180,11180,11180,0
20240717,191900,9192438830,11180,11180,11180,11180,0
20240717,191800,9192438830,11180,11180,11180,11180,0
20240717,191700,9192438830,11180,11180,11180,11180,0
20240717,191600,9192438830,11180,11180,11180,11180,0
20240717,191500,9192438830,11180,11180,11180,11180,0
20240717,191400,9192438830,11180,11180,11180,11180,0
20240717,191300,9192438830,11180,11180,11180,11180,0
20240717,191200,9192438830,11180,11180,11180,11180,0
20240717,191100,9192438830,11180,11180,11180,11180,0
20240717,191000,9192438830,11180,11180,11180,11180,0
20240717,190900,9192438830,11180,11180,11180,11180,0
20240717,190800,9192438830,11180,11180,11180,11180,0
20240717,190700,9192438830,11180,11180,11180,11180,0
20240717,190600,9192438830,11180,11180,11180,11180,0
20240717,190500,9192438830,11180,11180,11180,11180,0
20240717,190400,9192438830,11180,11180,11180,11180,0
20240717,190300,9192438830,11180,11180,11180,11180,0
20240717,190200,9192438830,11180,11180,11180,11180,0
20240717,190100,9192438830,11180,11180,11180,11180,0
20240717,190000,9192438830,11180,11180,11180,11180,0
20240717,185900,9192438830,11180,11180,11180,11180,0
20240717,185800,9192438830,11180,11180,11180,11180,0
20240717,185700,9192438830,11180,11180,11180,11180,5937
20240717,185600,9192438830,11180,11180,11180,11180,0
20240717,185500,9192438830,11180,11180,11180,11180,0
20240717,185400,9192438830,11180,11180,11180,11180,0
20240717,185300,9192438830,11180,11180,11180,11180,0
20240717,185200,9192438830,11180,11180,11180,11180,0
20240717,185100,9192438830,11180,11180,11180,11180,0
20240717,185000,9192438830,11180,11180,11180,11180,0
20240717,184900,9192438830,11180,11180,11180,11180,0
20240717,184800,9192438830,11180,11180,11180,11180,0
20240717,184700,9192438830,11180,11180,11180,11180,0
20240717,184600,9192438830,11180,11180,11180,11180,0
20240717,184500,9192438830,11180,11180,11180,11180,0
20240717,184400,9192438830,11180,11180,11180,11180,0
20240717,184300,9192438830,11180,11180,11180,11180,0
20240717,184200,9192438830,11180,11180,11180,11180,0
20240717,184100,9192438830,11180,11180,11180,11180,0
20240717,184000,9192438830,11180,11180,11180,11180,0
20240717,183900,9192438830,11180,11180,11180,11180,0
20240717,183800,9192438830,11180,11180,11180,11180,0
20240717,183700,9192438830,11180,11180,11180,11180,0
20240717,183600,9192438830,11180,11180,11180,11180,0
20240717,183500,9192438830,11180,11180,11180,11180,0
20240717,183400,9192438830,11180,11180,11180,11180,0
20240717,183300,9192438830,11180,11180,11180,11180,0
20240717,183200,9192438830,11180,11180,11180,11180,0
20240717,183100,9192438830,11180,11180,11180,11180,0
20240717,183000,9192438830,11180,11180,11180,11180,0
20240717,182900,9192438830,11180,11180,11180,11180,0
20240717,182800,9192438830,11180,11180,11180,11180,0
20240717,182700,9192438830,11180,11180,11180,11180,5937
20240717,182600,9192438830,11180,11180,11180,11180,0
20240717,182500,9192438830,11180,11180,11180,11180,0
20240717,182400,9192438830,11180,11180,11180,11180,0
20240717,182300,9192438830,11180,11180,11180,11180,0
20240717,182200,9192438830,11180,11180,11180,11180,0
20240717,182100,9192438830,11180,11180,11180,11180,0
20240717,182000,9192438830,11180,11180,11180,11180,0
20240717,181900,9192438830,11180,11180,11180,11180,0
20240717,181800,9192438830,11180,11180,11180,11180,0
20240717,181700,9192438830,11180,11180,11180,11180,0
20240717,181600,9192438830,11180,11180,11180,11180,0
20240717,181500,9192438830,11180,11180,11180,11180,0
20240717,181400,9192438830,11180,11180,11180,11180,0
20240717,181300,9192438830,11180,11180,11180,11180,0
20240717,181200,9192438830,11180,11180,11180,11180,0
20240717,181100,9192438830,11180,11180,11180,11180,0
20240717,181000,9192438830,11180,11180,11180,11180,0
20240717,180900,9192438830,11180,11180,11180,11180,0
20240717,180800,9192438830,11180,11180,11180,11180,0
20240717,180700,9192438830,11180,11180,11180,11180,0
20240717,180600,9192438830,11180,11180,11180,11180,0
20240717,180500,9192438830,11180,11180,11180,11180,0
20240717,180400,9192438830,11180,11180,11180,11180,0
20240717,180300,9192438830,11180,11180,11180,11180,0
20240717,180200,9192438830,11180,11180,11180,11180,0
20240717,180100,9192438830,11180,11180,11180,11180,0
20240717,180000,9192438830,11180,11180,11180,11180,0
20240717,175900,9192438830,11180,11180,11180,11180,0
20240717,175800,9192438830,11180,11180,11180,11180,0
20240717,175700,9192438830,11180,11180,11180,11180,5937
20240717,175600,9192438830,11180,11180,11180,11180,0
20240717,175500,9192438830,11180,11180,11180,11180,0
20240717,175400,9192438830,11180,11180,11180,11180,0
20240717,175300,9192438830,11180,11180,11180,11180,0
20240717,175200,9192438830,11180,11180,11180,11180,0
20240717,175100,9192438830,11180,11180,11180,11180,0
20240717,175000,9192438830,11180,11180,11180,11180,0
20240717,174900,9192438830,11180,11180,11180,11180,0
20240717,174800,9192438830,11180,11180,11180,11180,0
20240717,174700,9192438830,11180,11180,11180,11180,0
20240717,174600,9192438830,11180,11180,11180,11180,0
20240717,174500,9192438830,11180,11180,11180,11180,0
20240717,174400,9192438830,11180,11180,11180,11180,0
20240717,174300,9192438830,11180,11180,11180,11180,0
20240717,174200,9192438830,11180,11180,11180,11180,0
20240717,174100,9192438830,11180,11180,11180,11180,0
20240717,174000,9192438830,11180,11180,11180,11180,0
20240717,173900,9192438830,11180,11180,11180,11180,0
20240717,173800,9192438830,11180,11180,11180,11180,0
20240717,173700,9192438830,11180,11180,11180,11180,0
20240717,173600,9192438830,11180,11180,11180,11180,0
20240717,173500,9192438830,11180,11180,11180,11180,0
20240717,173400,9192438830,11180,11180,11180,11180,0
20240717,173300,9192438830,11180,11180,11180,11180,0
20240717,173200,9192438830,11180,11180,11180,11180,0
20240717,173100,9192438830,11180,11180,11180,11180,0
20240717,173000,9192438830,11180,11180,11180,11180,0
20240717,172900,9192438830,11180,11180,11180,11180,0
20240717,172800,9192438830,11180,11180,11180,11180,0
20240717,172700,9192438830,11180,11180,11180,11180,5937
20240717,172600,9192438830,11180,11180,11180,11180,0
20240717,172500,9192438830,11180,11180,11180,11180,0
20240717,172400,9192438830,11180,11180,11180,11180,0
20240717,172300,9192438830,11180,11180,11180,11180,0
20240717,172200,9192438830,11180,11180,11180,11180,0
20240717,172100,9192438830,11180,11180,11180,11180,0
20240717,172000,9192438830,11180,11180,11180,11180,0
20240717,171900,9192438830,11180,11180,11180,11180,0
20240717,171800,9192438830,11180,11180,11180,11180,0
20240717,171700,9192438830,11180,11180,11180,11180,0
20240717,171600,9192438830,11180,11180,11180,11180,0
20240717,171500,9192438830,11180,11180,11180,11180,0
20240717,171400,9192438830,11180,11180,11180,11180,0
20240717,171300,9192438830,11180,11180,11180,11180,0
20240717,171200,9192438830,11180,11180,11180,11180,0
20240717,171100,9192438830,11180,11180,11180,11180,0
20240717,171000,9192438830,11180,11180,11180,11180,0
20240717,170900,9192438830,11180,11180,11180,11180,0
20240717,170800,9192438830,11180,11180,11180,11180,0
20240717,170700,9192438830,11180,11180,11180,11180,0
20240717,170600,9192438830,11180,11180,11180,11180,0
20240717,170500,9192438830,11180,11180,11180,11180,0
20240717,170400,9192438830,11180,11180,11180,11180,0
20240717,170300,9192438830,11180,11180,11180,11180,0
20240717,170200,9192438830,11180,11180,11180,11180,0
20240717,170100,9192438830,11180,11180,11180,11180,0
20240717,170000,9192438830,11180,11180,11180,11180,0
20240717,165900,9192438830,11180,11180,11180,11180,0
20240717,165800,9192438830,11180,11180,11180,11180,0
20240717,165700,9192438830,11180,11180,11180,11180,5937
20240717,165600,9192438830,11180,11180,11180,11180,0
20240717,165500,9192438830,11180,11180,11180,11180,0
20240717,165400,9192438830,11180,11180,11180,11180,0
20240717,165300,9192438830,11180,11180,11180,11180,0
20240717,165200,9192438830,11180,11180,11180,11180,0
20240717,165100,9192438830,11180,11180,11180,11180,0
20240717,165000,9192438830,11180,11180,11180,11180,0
20240717,164900,9192438830,11180,11180,11180,11180,0
20240717,164800,9192438830,11180,11180,11180,11180,0
20240717,164700,9192438830,11180,11180,11180,11180,0
20240717,164600,9192438830,11180,11180,11180,11180,0
20240717,164500,9192438830,11180,11180,11180,11180,0
20240717,164400,9192438830,11180,11180,11180,11180,0
20240717,164300,9192438830,11180,11180,11180,11180,0
20240717,164200,9192438830,11180,11180,11180,11180,0
20240717,164100,9192438830,11180,11180,11180,11180,0
20240717,164000,9192438830,11180,11180,11180,11180,0
20240717,163900,9192438830,11180,11180,11180,11180,0
20240717,163800,9192438830,11180,11180,11180,11180,0
20240717,163700,9192438830,11180,11180,11180,11180,0
20240717,163600,9192438830,11180,11180,11180,11180,0
20240717,163500,9192438830,11180,11180,11180,11180,0
20240717,163400,9192438830,11180,11180,11180,11180,0
20240717,163300,9192438830,11180,11180,11180,11180,0
20240717,163200,9192438830,11180,11180,11180,11180,0
20240717,163100,9192438830,11180,11180,11180,11180,0
20240717,163000,9192438830,11180,11180,11180,11180,0
20240717,162900,9192438830,11180,11180,11180,11180,0
20240717,162800,9192438830,11180,11180,11180,11180,0
20240717,162700,9192438830,11180,11180,11180,11180,5937
20240717,162600,9192438830,11180,11180,11180,11180,0
20240717,162500,9192438830,11180,11180,11180,11180,0
20240717,162400,9192438830,11180,11180,11180,11180,0
20240717,162300,9192438830,11180,11180,11180,11180,0
20240717,162200,9192438830,11180,11180,11180,11180,0
20240717,162100,9192438830,11180,11180,11180,11180,0
20240717,162000,9192438830,11180,11180,11180,11180,0
20240717,161900,9192438830,11180,11180,11180,11180,0
20240717,161800,9192438830,11180,11180,11180,11180,0
20240717,161700,9192438830,11180,11180,11180,11180,0
20240717,161600,9192438830,11180,11180,11180,11180,0
20240717,161500,9192438830,11180,11180,11180,11180,0
20240717,161400,9192438830,11180,11180,11180,11180,0
20240717,161300,9192438830,11180,11180,11180,11180,0
20240717,161200,9192438830,11180,11180,11180,11180,0
20240717,161100,9192438830,11180,11180,11180,11180,0
20240717,161000,9192438830,11180,11180,11180,11180,0
20240717,160900,9192438830,11180,11180,11180,11180,0
20240717,160800,9192438830,11180,11180,11180,11180,0
20240717,160700,9192438830,11180,11180,11180,11180,0
20240717,160600,9192438830,11180,11180,11180,11180,0
20240717,160500,9192438830,11180,11180,11180,11180,0
20240717,160400,9192438830,11180,11180,11180,11180,0
20240717,160300,9192438830,11180,11180,11180,11180,0
20240717,160200,9192438830,11180,11180,11180,11180,0
20240717,160100,9192438830,11180,11180,11180,11180,0
20240717,160000,9192438830,11180,11180,11180,11180,0
20240717,155900,9192438830,11180,11180,11180,11180,0
20240717,155800,9192438830,11180,11180,11180,11180,0
20240717,155700,9192438830,11180,11180,11180,11180,5937
20240717,155600,9192438830,11180,11180,11180,11180,0
20240717,155500,9192438830,11180,11180,11180,11180,0
20240717,155400,9192438830,11180,11180,11180,11180,0
20240717,155300,9192438830,11180,11180,11180,11180,0
20240717,155200,9192438830,11180,11180,11180,11180,0
20240717,155100,9192438830,11180,11180,11180,11180,0
20240717,155000,9192438830,11180,11180,11180,11180,0
20240717,154900,9192438830,11180,11180,11180,11180,0
20240717,154800,9192438830,11180,11180,11180,11180,0
20240717,154700,9192438830,11180,11180,11180,11180,0
20240717,154600,9192438830,11180,11180,11180,11180,0
20240717,154500,9192438830,11180,11180,11180,11180,0
20240717,154400,9192438830,11180,11180,11180,11180,0
20240717,154300,9192438830,11180,11180,11180,11180,0
20240717,154200,9192438830,11180,11180,11180,11180,0
20240717,154100,9192438830,11180,11180,11180,11180,0
20240717,154000,9192438830,11180,11180,11180,11180,0
20240717,153900,9192438830,11180,11180,11180,11180,0
20240717,153800,9192438830,11180,11180,11180,11180,0
20240717,153700,9192438830,11180,11180,11180,11180,0
20240717,153600,9192438830,11180,11180,11180,11180,0
20240717,153500,9192438830,11180,11180,11180,11180,0
20240717,153400,9192438830,11180,11180,11180,11180,0
20240717,153300,9192438830,11180,11180,11180,11180,0
20240717,153200,9192438830,11180,11180,11180,11180,0
20240717,153100,9192438830,11180,11180,11180,11180,0
20240717,153000,9192438830,11180,11180,11180,11180,5937
20240717,152900,9126063170,11100,11100,11100,11100,0
20240717,152800,9126063170,11100,11100,11100,11100,0
20240717,152700,9126063170,11100,11100,11100,11100,0
20240717,152600,9126063170,11100,11100,11100,11100,0
20240717,152500,9126063170,11100,11100,11100,11100,0
20240717,152400,9126063170,11100,11100,11100,11100,0
20240717,152300,9126063170,11100,11100,11100,11100,0
20240717,152200,9126063170,11100,11100,11100,11100,0
20240717,152100,9126063170,11100,11100,11100,11100,0
20240717,152000,9126063170,11100,11100,11100,11100,0
20240717,151900,9126063170,11100,11100,11120,11100,1140
20240717,151800,9113402690,11100,11100,11120,11100,467
20240717,151700,9108218650,11120,11130,11130,11100,997
20240717,151600,9097141790,11130,11120,11130,11100,1858
20240717,151500,9076496790,11130,11140,11140,11110,2476
20240717,151400,9048960880,11140,11160,11180,11140,1149
20240717,151300,9036142150,11180,11180,11180,11150,620
20240717,151200,9029218370,11180,11160,11210,11150,2784
20240717,151100,8998072450,11160,11130,11160,11130,761
20240717,151000,8989591180,11120,11100,11120,11100,5019
20240717,150900,8933804450,11090,11090,11090,11090,0
20240717,150800,8933804450,11090,11100,11100,11090,176
20240717,150700,8931852370,11090,11100,11100,11090,85
20240717,150600,8930909270,11090,11090,11100,11090,1214
20240717,150500,8917436010,11100,11090,11100,11090,286
20240717,150400,8914261860,11080,11090,11090,11080,1709
20240717,150300,8895323600,11090,11100,11100,11080,1055
20240717,150200,8883626620,11090,11100,11100,11090,135
20240717,150100,8882129220,11090,11100,11100,11090,47
20240717,150000,8881607620,11100,11100,11100,11100,7
20240717,145900,8881529920,11100,11100,11120,11090,462
20240717,145800,8876404010,11090,11090,11120,11090,248
20240717,145700,8873648720,11090,11120,11120,11080,776
20240717,145600,8865044090,11100,11080,11100,11080,3788
20240717,145500,8823020880,11080,11080,11080,11080,75
20240717,145400,8822189880,11100,11090,11100,11080,1082
20240717,145300,8810199570,11090,11090,11090,11090,510
20240717,145200,8804543670,11110,11100,11120,11090,186
20240717,145100,8802479620,11100,11100,11100,11100,982
20240717,145000,8791579420,11100,11090,11100,11090,715
20240717,144900,8783649020,11080,11070,11080,11060,1516
20240717,144800,8766864020,11080,11050,11080,11050,240
20240717,144700,8764209320,11050,11090,11100,11040,1102
20240717,144600,8752032890,11100,11090,11100,11080,417
20240717,144500,8747409300,11090,11090,11090,11060,597
20240717,144400,8740794250,11080,11080,11090,11080,518
20240717,144300,8735050790,11070,11040,11080,11040,1888
20240717,144200,8714156750,11040,11070,11070,11040,333
20240717,144100,8710471430,11080,11030,11080,11030,1429
20240717,144000,8694652770,11050,11020,11050,11020,663
20240717,143900,8687346480,11060,11050,11060,11020,1861
20240717,143800,8666807580,11020,11030,11060,11000,8669
20240717,143700,8571299580,11060,11030,11080,11030,687
20240717,143600,8563714610,11020,11070,11070,11020,1019
20240717,143500,8552484280,11070,11040,11100,11020,1821
20240717,143400,8532393450,11030,11040,11040,11030,1180
20240717,143300,8519370460,11040,11040,11040,11040,231
20240717,143200,8516820220,11120,11080,11130,11030,1102
20240717,143100,8504637570,11130,11090,11130,11090,186
20240717,143000,8502574390,11130,11090,11130,11050,3369
20240717,142900,8465223440,11090,11080,11120,11050,2894
20240717,142800,8433142490,11080,11110,11120,11080,7126
20240717,142700,8354068620,11110,11140,11150,11110,2321
20240717,142600,8328241810,11140,11150,11150,11140,600
20240717,142500,8321552810,11150,11160,11160,11150,1972
20240717,142400,8299555280,11190,11190,11200,11190,3
20240717,142300,8299521700,11160,11170,11170,11160,51
20240717,142200,8298952490,11160,11170,11170,11160,971
20240717,142100,8288106670,11200,11180,11200,11170,700
20240717,142000,8280280880,11200,11180,11200,11180,493
20240717,141900,8274769100,11180,11180,11180,11180,725
20240717,141800,8266663600,11200,11200,11200,11200,1002
20240717,141700,8255441200,11200,11200,11210,11180,856
20240717,141600,8245860850,11200,11170,11200,11170,46
20240717,141500,8245346640,11190,11190,11190,11190,500
20240717,141400,8239751640,11190,11190,11190,11190,10
20240717,141300,8239639740,11220,11220,11220,11220,0
20240717,141200,8239639740,11220,11170,11220,11170,2004
20240717,141100,8217199420,11190,11170,11190,11150,204
20240717,141000,8214922720,11180,11170,11180,11170,1302
20240717,140900,8200367130,11150,11160,11160,11130,3597
20240717,140800,8160284670,11150,11170,11170,11150,1204
20240717,140700,8146852910,11160,11160,11160,11160,71
20240717,140600,8146060550,11160,11180,11180,11160,457
20240717,140500,8140957720,11180,11160,11180,11160,251
20240717,140400,8138154200,11160,11150,11170,11150,296
20240717,140300,8134851130,11150,11170,11170,11150,426
20240717,140200,8130097100,11150,11160,11160,11150,1521
20240717,140100,8113130140,11160,11170,11170,11160,38
20240717,140000,8112705710,11170,11170,11170,11160,818
20240717,135900,8103568670,11180,11180,11180,11180,41
20240717,135800,8103110290,11170,11170,11170,11170,0
20240717,135700,8103110290,11170,11170,11170,11170,16
20240717,135600,8102931570,11180,11180,11180,11180,82
20240717,135500,8102014810,11180,11180,11180,11180,3
20240717,135400,8101981270,11180,11170,11180,11170,101
20240717,135300,8100852100,11170,11170,11180,11170,596
20240717,135200,8094194620,11180,11170,11180,11170,23
20240717,135100,8093937690,11180,11180,11180,11170,1295
20240717,135000,8079463290,11190,11190,11190,11190,2
20240717,134900,8079440910,11180,11180,11180,11180,90
20240717,134800,8078434710,11190,11190,11190,11190,7
20240717,134700,8078356380,11190,11190,11190,11190,27
20240717,134600,8078054250,11190,11180,11190,11180,197
20240717,134500,8075851770,11180,11180,11180,11180,451
20240717,134400,8070809590,11180,11190,11190,11180,307
20240717,134300,8067377320,11190,11190,11190,11180,1192
20240717,134200,8054040850,11190,11190,11190,11190,426
20240717,134100,8049273910,11190,11190,11190,11190,187
20240717,134000,8047181380,11190,11200,11200,11190,839
20240717,133900,8037792960,11200,11200,11200,11200,54
20240717,133800,8037188160,11200,11200,11200,11200,13
20240717,133700,8037042560,11200,11200,11200,11200,448
20240717,133600,8032024960,11200,11200,11200,11200,500
20240717,133500,8026424960,11200,11200,11200,11200,703
20240717,133400,8018551360,11200,11200,11200,11200,491
20240717,133300,8013052160,11200,11200,11200,11200,1492
20240717,133200,7996341760,11220,11210,11220,11210,222
20240717,133100,7993852290,11220,11220,11220,11220,1
20240717,133000,7993841070,11220,11220,11220,11220,59
20240717,132900,7993179090,11200,11200,11200,11200,0
20240717,132800,7993179090,11200,11200,11220,11200,1641
20240717,132700,7974799830,11190,11180,11190,11180,243
20240717,132600,7972082210,11180,11180,11180,11170,260
20240717,132500,7969175910,11160,11180,11200,11160,2123
20240717,132400,7945461500,11180,11190,11200,11180,907
20240717,132300,7935314830,11200,11190,11200,11190,38
20240717,132200,7934889410,11190,11190,11190,11190,328
20240717,132100,7931219090,11190,11190,11190,11190,2
20240717,132000,7931196710,11190,11190,11190,11190,741
20240717,131900,7922904920,11190,11190,11200,11190,1404
20240717,131800,7907194060,11190,11200,11200,11190,516
20240717,131700,7901417310,11200,11210,11210,11200,2592
20240717,131600,7872385750,11210,11230,11230,11210,2005
20240717,131500,7849902990,11230,11230,11250,11230,266
20240717,131400,7846915770,11250,11250,11250,11250,1
20240717,131300,7846904520,11250,11230,11250,11220,936
20240717,131200,7836394200,11230,11230,11230,11230,0
20240717,131100,7836394200,11230,11230,11230,11230,97
20240717,131000,7835304890,11250,11250,11250,11230,117
20240717,130900,7833990040,11240,11250,11250,11230,500
20240717,130800,7828365490,11250,11250,11250,11240,329
20240717,130700,7824665120,11250,11250,11250,11250,0
20240717,130600,7824665120,11250,11250,11250,11250,118
20240717,130500,7823337620,11250,11250,11250,11250,692
20240717,130400,7815552620,11250,11270,11270,11250,868
20240717,130300,7805781260,11270,11290,11290,11270,1040
20240717,130200,7794049930,11290,11270,11290,11270,1319
20240717,130100,7779168310,11280,11270,11280,11270,256
20240717,130000,7776283090,11270,11280,11280,11270,303
20240717,125900,7772866430,11290,11290,11300,11280,3399
20240717,125800,7734493750,11290,11290,11290,11280,516
20240717,125700,7728671880,11290,11250,11290,11250,3459
20240717,125600,7689715550,11250,11230,11250,11230,1446
20240717,125500,7673475800,11220,11220,11220,11220,5
20240717,125400,7673419700,11220,11220,11220,11220,387
20240717,125300,7669077560,11250,11240,11250,11240,20
20240717,125200,7668852660,11250,11250,11250,11250,48
20240717,125100,7668312660,11250,11230,11250,11200,1210
20240717,125000,7654746250,11230,11220,11230,11220,329
20240717,124900,7651052700,11200,11200,11200,11200,114
20240717,124800,7649775900,11200,11200,11200,11190,2388
20240717,124700,7623034160,11200,11210,11210,11200,412
20240717,124600,7618417600,11210,11210,11210,11210,1105
20240717,124500,7606030550,11210,11220,11220,11210,1101
20240717,124400,7593678420,11240,11220,11240,11220,18
20240717,124300,7593476120,11240,11240,11240,11240,199
20240717,124200,7591239360,11240,11240,11240,11240,51
20240717,124100,7590666120,11250,11250,11250,11250,53
20240717,124000,7590069870,11250,11250,11260,11250,2339
20240717,123900,7563756080,11250,11260,11260,11250,2454
20240717,123800,7536126100,11260,11240,11260,11240,361
20240717,123700,7532063330,11240,11240,11240,11240,545
20240717,123600,7525937530,11240,11230,11240,11230,36
20240717,123500,7525533060,11230,11220,11230,11220,73
20240717,123400,7524713990,11210,11210,11210,11210,10
20240717,123300,7524601890,11200,11190,11200,11190,198
20240717,123200,7522384300,11190,11190,11190,11190,10
20240717,123100,7522272400,11190,11180,11190,11180,657
20240717,123000,7514927040,11180,11180,11180,11170,231
20240717,122900,7512345370,11180,11180,11180,11180,0
20240717,122800,7512345370,11180,11180,11180,11180,472
20240717,122700,7507068410,11180,11180,11200,11180,414
20240717,122600,7502439290,11180,11180,11180,11180,0
20240717,122500,7502439290,11180,11180,11180,11180,75
20240717,122400,7501600790,11190,11190,11190,11190,1
20240717,122300,7501589600,11190,11200,11200,11190,7
20240717,122200,7501511260,11160,11160,11160,11160,223
20240717,122100,7499022580,11160,11180,11180,11160,1119
20240717,122000,7486530150,11200,11180,11200,11180,192
20240717,121900,7484383530,11200,11180,11200,11180,1042
20240717,121800,7472713950,11200,11200,11200,11200,2
20240717,121700,7472691550,11190,11170,11190,11170,261
20240717,121600,7469771580,11170,11180,11180,11170,222
20240717,121500,7467291570,11180,11190,11190,11180,30
20240717,121400,7466956140,11180,11180,11180,11180,122
20240717,121300,7465592180,11170,11170,11170,11170,3
20240717,121200,7465558670,11160,11160,11160,11160,250
20240717,121100,7462768670,11160,11160,11160,11160,0
20240717,121000,7462768670,11160,11160,11180,11160,324
20240717,120900,7459152790,11150,11170,11170,11150,1100
20240717,120800,7446875470,11170,11190,11200,11170,941
20240717,120700,7436346570,11200,11200,11200,11200,101
20240717,120600,7435215370,11190,11190,11190,11190,65
20240717,120500,7434488020,11200,11200,11200,11200,0
20240717,120400,7434488020,11200,11210,11210,11200,2271
20240717,120300,7409049570,11210,11200,11210,11200,254
20240717,120200,7406202770,11190,11200,11210,11190,828
20240717,120100,7396930470,11200,11210,11210,11200,767
20240717,120000,7388340060,11210,11210,11210,11210,2
20240717,115900,7388317640,11190,11190,11190,11190,0
20240717,115800,7388317640,11190,11190,11190,11190,1
20240717,115700,7388306450,11190,11190,11210,11190,115
20240717,115600,7387018960,11190,11200,11210,11180,588
20240717,115500,7380439970,11200,11230,11230,11200,2842
20240717,115400,7348588480,11240,11220,11240,11220,733
20240717,115300,7340364020,11220,11240,11240,11220,290
20240717,115200,7337110100,11240,11230,11240,11230,358
20240717,115100,7333086300,11240,11230,11240,11230,6
20240717,115000,7333018910,11230,11230,11230,11220,585
20240717,114900,7326450830,11230,11230,11240,11230,141
20240717,114800,7324867390,11230,11230,11230,11230,102
20240717,114700,7323721930,11280,11280,11280,11280,0
20240717,114600,7323721930,11280,11280,11280,11220,5184
20240717,114500,7265486600,11270,11250,11280,11250,619
20240717,114400,7258513530,11250,11240,11260,11240,456
20240717,114300,7253379080,11260,11240,11260,11240,301
20240717,114200,7249991320,11230,11240,11250,11230,1127
20240717,114100,7237326970,11250,11240,11250,11240,723
20240717,114000,7229199410,11240,11240,11250,11240,528
20240717,113900,7223264660,11260,11240,11270,11240,305
20240717,113800,7219830430,11240,11280,11280,11240,463
20240717,113700,7214625900,11250,11260,11260,11250,3121
20240717,113600,7179498380,11260,11240,11300,11240,5987
20240717,113500,7111988310,11230,11220,11230,11210,1096
20240717,113400,7099691430,11220,11240,11240,11220,553
20240717,113300,7093481020,11230,11260,11260,11220,818
20240717,113200,7084275760,11250,11230,11260,11230,914
20240717,113100,7073997160,11220,11220,11230,11220,34
20240717,113000,7073615670,11220,11230,11230,11220,1511
20240717,112900,7056656630,11220,11230,11230,11220,597
20240717,112800,7049953880,11230,11220,11230,11220,1979
20240717,112700,7027738250,11220,11190,11220,11190,648
20240717,112600,7020479520,11180,11180,11180,11180,297
20240717,112500,7017159060,11160,11160,11160,11160,107
20240717,112400,7015964940,11160,11160,11170,11160,762
20240717,112300,7007457410,11170,11160,11170,11160,470
20240717,112200,7002209520,11150,11160,11160,11140,332
20240717,112100,6998508900,11190,11190,11190,11190,133
20240717,112000,6997020630,11210,11210,11210,11210,0
20240717,111900,6997020630,11210,11200,11210,11200,144
20240717,111800,6995407260,11210,11220,11230,11150,2064
20240717,111700,6972338230,11230,11220,11240,11220,50
20240717,111600,6971776870,11250,11260,11260,11230,1412
20240717,111500,6955900160,11260,11250,11260,11250,38
20240717,111400,6955472340,11260,11260,11260,11250,1143
20240717,111300,6942602170,11260,11260,11270,11230,334
20240717,111200,6938843610,11270,11270,11270,11260,872
20240717,111100,6929019910,11260,11250,11270,11250,1213
20240717,111000,6915357230,11250,11230,11260,11230,689
20240717,110900,6907603180,11220,11220,11260,11220,944
20240717,110800,6896996220,11210,11200,11210,11190,2408
20240717,110700,6870026470,11200,11120,11200,11110,2904
20240717,110600,6837579610,11150,11120,11150,11100,3037
20240717,110500,6803800490,11150,11130,11150,11110,1607
20240717,110400,6785922250,11130,11170,11170,11130,7267
20240717,110300,6704871390,11170,11170,11170,11170,1532
20240717,110200,6687758950,11170,11170,11180,11170,56
20240717,110100,6687133220,11170,11170,11180,11170,61
20240717,110000,6686451340,11180,11170,11180,11160,2131
20240717,105900,6662663450,11180,11170,11180,11170,396
20240717,105800,6658239500,11170,11170,11180,11170,1122
20240717,105700,6645697650,11170,11170,11170,11170,102
20240717,105600,6644558310,11170,11170,11170,11170,264
20240717,105500,6641609430,11170,11170,11170,11170,1654
20240717,105400,6623134250,11170,11180,11180,11170,160
20240717,105300,6621346910,11180,11180,11180,11180,551
20240717,105200,6615186730,11180,11190,11190,11180,412
20240717,105100,6610580020,11200,11210,11210,11200,506
20240717,105000,6604912810,11210,11210,11240,11210,1301
20240717,104900,6590326150,11240,11170,11240,11150,5485
20240717,104800,6528962660,11190,11170,11190,11170,55
20240717,104700,6528347810,11170,11180,11180,11170,540
20240717,104600,6522315860,11180,11190,11190,11180,979
20240717,104500,6511368160,11200,11200,11210,11170,540
20240717,104400,6505328640,11200,11210,11210,11200,278
20240717,104300,6502214940,11200,11190,11200,11190,1042
20240717,104200,6490545010,11180,11170,11180,11160,663
20240717,104100,6483139400,11170,11190,11200,11170,454
20240717,104000,6478062370,11180,11200,11200,11180,287
20240717,103900,6474850890,11200,11170,11200,11160,1145
20240717,103800,6462066550,11170,11170,11210,11160,1556
20240717,103700,6444660910,11170,11190,11190,11170,3347
20240717,103600,6407249690,11190,11190,11190,11190,1041
20240717,103500,6395600900,11200,11190,11200,11190,405
20240717,103400,6391067730,11190,11170,11190,11170,791
20240717,103300,6382226250,11180,11220,11220,11180,4076
20240717,103200,6336592280,11220,11240,11240,11220,2598
20240717,103100,6307419120,11230,11260,11270,11230,2072
20240717,103000,6284076360,11270,11230,11280,11230,2766
20240717,102900,6252991420,11230,11240,11250,11220,2182
20240717,102800,6228481150,11240,11260,11260,11210,233
20240717,102700,6225865420,11260,11170,11260,11170,2486
20240717,102600,6197991510,11170,11180,11180,11160,3730
20240717,102500,6156320970,11180,11190,11190,11180,2235
20240717,102400,6131323540,11180,11170,11200,11170,1880
20240717,102300,6110303730,11160,11160,11180,11150,681
20240717,102200,6102699540,11130,11140,11140,11120,2639
20240717,102100,6073322700,11140,11130,11170,11110,3734
20240717,102000,6031777190,11130,11190,11230,11130,5474
20240717,101900,5970691240,11190,11230,11240,11140,13156
20240717,101800,5823272920,11240,11260,11270,11240,6141
20240717,101700,5754183960,11260,11280,11300,11250,5301
20240717,101600,5694442650,11270,11330,11330,11270,12830
20240717,101500,5549598080,11340,11350,11370,11340,3322
20240717,101400,5511899730,11350,11370,11380,11340,2484
20240717,101300,5483679550,11370,11350,11370,11350,1735
20240717,101200,5463965330,11360,11360,11370,11340,2223
20240717,101100,5438727580,11360,11330,11370,11330,3005
20240717,101000,5404643210,11330,11330,11350,11320,4812
20240717,100900,5350110730,11330,11360,11390,11330,8956
20240717,100800,5248394640,11360,11370,11370,11340,1933
20240717,100700,5226458080,11340,11370,11390,11290,13507
20240717,100600,5073301000,11360,11430,11430,11360,9661
20240717,100500,4963161530,11440,11460,11510,11440,6587
20240717,100400,4887540180,11460,11540,11540,11430,10290
20240717,100300,4769518160,11540,11530,11560,11490,23542
20240717,100200,4498190660,11570,11450,11600,11450,53513
20240717,100100,3881063320,11440,11400,11450,11400,15689
20240717,100000,3701812540,11400,11350,11410,11310,11484
20240717,095900,3571213930,11340,11350,11350,11340,4841
20240717,095800,3516295220,11340,11390,11400,11330,12872
20240717,095700,3370031520,11400,11390,11400,11360,4636
20240717,095600,3317274860,11380,11380,11410,11360,7138
20240717,095500,3236017590,11380,11380,11410,11350,15696
20240717,095400,3057432860,11370,11410,11420,11350,27230
20240717,095300,2747415020,11410,11300,11410,11290,23507
20240717,095200,2480873870,11290,11300,11310,11290,7717
20240717,095100,2393701330,11300,11270,11300,11270,6093
20240717,095000,2324940580,11280,11270,11280,11260,4684
20240717,094900,2272145570,11270,11260,11280,11260,7085
20240717,094800,2192295800,11270,11290,11300,11260,4071
20240717,094700,2146342810,11230,11210,11300,11210,18386
20240717,094600,1939497310,11220,11200,11220,11190,2327
20240717,094500,1913408120,11220,11240,11240,11200,4278
20240717,094400,1865437860,11240,11220,11250,11200,14540
20240717,094300,1702205410,11220,11180,11230,11150,10360
20240717,094200,1586331430,11190,11210,11240,11190,9040
20240717,094100,1484918560,11230,11190,11250,11170,13906
20240717,094000,1328865890,11170,11100,11190,11100,10995
20240717,093900,1206232060,11130,11090,11140,11080,6226
20240717,093800,1137073840,11060,11090,11140,11050,6473
20240717,093700,1065162170,11090,11020,11100,11020,4548
20240717,093600,1014777270,11010,11050,11080,11010,4547
20240717,093500,964603590,11080,11090,11110,11050,6589
20240717,093400,891600210,11090,11020,11110,11010,5382
20240717,093300,832085810,11020,11030,11040,11010,3489
20240717,093200,793601470,11030,10950,11030,10950,4265
20240717,093100,746718300,10950,10940,10950,10930,2136
20240717,093000,723343390,10940,10900,10940,10900,2129
20240717,092900,700098590,10900,10900,10900,10900,1327
20240717,092800,685634290,10900,10900,10900,10890,935
20240717,092700,675447240,10900,10830,10900,10830,2989
20240717,092600,642940320,10830,10840,10840,10830,848
20240717,092500,633753200,10850,10870,10870,10850,440
20240717,092400,628973850,10870,10890,10890,10870,948
20240717,092300,618659110,10890,10900,10910,10890,729
20240717,092200,610714910,10900,10840,10910,10840,5242
20240717,092100,553683530,10840,10850,10850,10840,651
20240717,092000,546621770,10840,10850,10860,10840,2241
20240717,091900,522307330,10850,10840,10850,10840,149
20240717,091800,520690770,10860,10870,10870,10860,176
20240717,091700,518778300,10870,10830,10870,10820,1062
20240717,091600,507284320,10870,10870,10870,10820,971
20240717,091500,496752550,10870,10860,10870,10830,1111
20240717,091400,484677230,10820,10850,10880,10820,3128
20240717,091300,450767910,10840,10810,10840,10790,1361
20240717,091200,436031860,10790,10780,10790,10780,544
20240717,091100,430164220,10740,10810,10810,10740,1386
20240717,091000,415222700,10780,10740,10780,10730,3253
20240717,090900,380239190,10740,10760,10780,10740,534
20240717,090800,374494620,10780,10790,10790,10700,6532
20240717,090700,304316060,10780,10790,10800,10780,2921
20240717,090600,272806700,10800,10830,10830,10790,3694
20240717,090500,232914460,10800,10860,10860,10800,2290
20240717,090400,208140890,10860,10880,10880,10830,2220
20240717,090300,184024000,10890,10870,10890,10860,4744
20240717,090200,132477820,10840,10840,10860,10810,3491
20240717,090100,94634030,10840,10780,10850,10770,2538
20240717,090000,67224700,10790,10810,10820,10790,5975