KissMeData/088980/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,200000,9022275390,12090,12090,12090,12090,7256
20240717,195900,9022275390,12090,12090,12090,12090,0
20240717,195800,9022275390,12090,12090,12090,12090,0
20240717,195700,9022275390,12090,12090,12090,12090,0
20240717,195600,9022275390,12090,12090,12090,12090,0
20240717,195500,9022275390,12090,12090,12090,12090,0
20240717,195400,9022275390,12090,12090,12090,12090,0
20240717,195300,9022275390,12090,12090,12090,12090,0
20240717,195200,9022275390,12090,12090,12090,12090,0
20240717,195100,9022275390,12090,12090,12090,12090,0
20240717,195000,9022275390,12090,12090,12090,12090,0
20240717,194900,9022275390,12090,12090,12090,12090,0
20240717,194800,9022275390,12090,12090,12090,12090,0
20240717,194700,9022275390,12090,12090,12090,12090,0
20240717,194600,9022275390,12090,12090,12090,12090,0
20240717,194500,9022275390,12090,12090,12090,12090,0
20240717,194400,9022275390,12090,12090,12090,12090,0
20240717,194300,9022275390,12090,12090,12090,12090,0
20240717,194200,9022275390,12090,12090,12090,12090,0
20240717,194100,9022275390,12090,12090,12090,12090,0
20240717,194000,9022275390,12090,12090,12090,12090,0
20240717,193900,9022275390,12090,12090,12090,12090,0
20240717,193800,9022275390,12090,12090,12090,12090,0
20240717,193700,9022275390,12090,12090,12090,12090,0
20240717,193600,9022275390,12090,12090,12090,12090,0
20240717,193500,9022275390,12090,12090,12090,12090,0
20240717,193400,9022275390,12090,12090,12090,12090,0
20240717,193300,9022275390,12090,12090,12090,12090,0
20240717,193200,9022275390,12090,12090,12090,12090,0
20240717,193100,9022275390,12090,12090,12090,12090,0
20240717,193000,9022275390,12090,12090,12090,12090,7256
20240717,192900,9022275390,12090,12090,12090,12090,0
20240717,192800,9022275390,12090,12090,12090,12090,0
20240717,192700,9022275390,12090,12090,12090,12090,0
20240717,192600,9022275390,12090,12090,12090,12090,0
20240717,192500,9022275390,12090,12090,12090,12090,0
20240717,192400,9022275390,12090,12090,12090,12090,0
20240717,192300,9022275390,12090,12090,12090,12090,0
20240717,192200,9022275390,12090,12090,12090,12090,0
20240717,192100,9022275390,12090,12090,12090,12090,0
20240717,192000,9022275390,12090,12090,12090,12090,0
20240717,191900,9022275390,12090,12090,12090,12090,0
20240717,191800,9022275390,12090,12090,12090,12090,0
20240717,191700,9022275390,12090,12090,12090,12090,0
20240717,191600,9022275390,12090,12090,12090,12090,0
20240717,191500,9022275390,12090,12090,12090,12090,0
20240717,191400,9022275390,12090,12090,12090,12090,0
20240717,191300,9022275390,12090,12090,12090,12090,0
20240717,191200,9022275390,12090,12090,12090,12090,0
20240717,191100,9022275390,12090,12090,12090,12090,0
20240717,191000,9022275390,12090,12090,12090,12090,0
20240717,190900,9022275390,12090,12090,12090,12090,0
20240717,190800,9022275390,12090,12090,12090,12090,0
20240717,190700,9022275390,12090,12090,12090,12090,0
20240717,190600,9022275390,12090,12090,12090,12090,0
20240717,190500,9022275390,12090,12090,12090,12090,0
20240717,190400,9022275390,12090,12090,12090,12090,0
20240717,190300,9022275390,12090,12090,12090,12090,0
20240717,190200,9022275390,12090,12090,12090,12090,0
20240717,190100,9022275390,12090,12090,12090,12090,0
20240717,190000,9022275390,12090,12090,12090,12090,7256
20240717,185900,9022275390,12090,12090,12090,12090,0
20240717,185800,9022275390,12090,12090,12090,12090,0
20240717,185700,9022275390,12090,12090,12090,12090,0
20240717,185600,9022275390,12090,12090,12090,12090,0
20240717,185500,9022275390,12090,12090,12090,12090,0
20240717,185400,9022275390,12090,12090,12090,12090,0
20240717,185300,9022275390,12090,12090,12090,12090,0
20240717,185200,9022275390,12090,12090,12090,12090,0
20240717,185100,9022275390,12090,12090,12090,12090,0
20240717,185000,9022275390,12090,12090,12090,12090,0
20240717,184900,9022275390,12090,12090,12090,12090,0
20240717,184800,9022275390,12090,12090,12090,12090,0
20240717,184700,9022275390,12090,12090,12090,12090,0
20240717,184600,9022275390,12090,12090,12090,12090,0
20240717,184500,9022275390,12090,12090,12090,12090,0
20240717,184400,9022275390,12090,12090,12090,12090,0
20240717,184300,9022275390,12090,12090,12090,12090,0
20240717,184200,9022275390,12090,12090,12090,12090,0
20240717,184100,9022275390,12090,12090,12090,12090,0
20240717,184000,9022275390,12090,12090,12090,12090,0
20240717,183900,9022275390,12090,12090,12090,12090,0
20240717,183800,9022275390,12090,12090,12090,12090,0
20240717,183700,9022275390,12090,12090,12090,12090,0
20240717,183600,9022275390,12090,12090,12090,12090,0
20240717,183500,9022275390,12090,12090,12090,12090,0
20240717,183400,9022275390,12090,12090,12090,12090,0
20240717,183300,9022275390,12090,12090,12090,12090,0
20240717,183200,9022275390,12090,12090,12090,12090,0
20240717,183100,9022275390,12090,12090,12090,12090,0
20240717,183000,9022275390,12090,12090,12090,12090,7256
20240717,182900,9022275390,12090,12090,12090,12090,0
20240717,182800,9022275390,12090,12090,12090,12090,0
20240717,182700,9022275390,12090,12090,12090,12090,0
20240717,182600,9022275390,12090,12090,12090,12090,0
20240717,182500,9022275390,12090,12090,12090,12090,0
20240717,182400,9022275390,12090,12090,12090,12090,0
20240717,182300,9022275390,12090,12090,12090,12090,0
20240717,182200,9022275390,12090,12090,12090,12090,0
20240717,182100,9022275390,12090,12090,12090,12090,0
20240717,182000,9022275390,12090,12090,12090,12090,0
20240717,181900,9022275390,12090,12090,12090,12090,0
20240717,181800,9022275390,12090,12090,12090,12090,0
20240717,181700,9022275390,12090,12090,12090,12090,0
20240717,181600,9022275390,12090,12090,12090,12090,0
20240717,181500,9022275390,12090,12090,12090,12090,0
20240717,181400,9022275390,12090,12090,12090,12090,0
20240717,181300,9022275390,12090,12090,12090,12090,0
20240717,181200,9022275390,12090,12090,12090,12090,0
20240717,181100,9022275390,12090,12090,12090,12090,0
20240717,181000,9022275390,12090,12090,12090,12090,0
20240717,180900,9022275390,12090,12090,12090,12090,0
20240717,180800,9022275390,12090,12090,12090,12090,0
20240717,180700,9022275390,12090,12090,12090,12090,0
20240717,180600,9022275390,12090,12090,12090,12090,0
20240717,180500,9022275390,12090,12090,12090,12090,0
20240717,180400,9022275390,12090,12090,12090,12090,0
20240717,180300,9022275390,12090,12090,12090,12090,0
20240717,180200,9022275390,12090,12090,12090,12090,0
20240717,180100,9022275390,12090,12090,12090,12090,0
20240717,180000,9022275390,12090,12090,12090,12090,7256
20240717,175900,9022275390,12090,12090,12090,12090,0
20240717,175800,9022275390,12090,12090,12090,12090,0
20240717,175700,9022275390,12090,12090,12090,12090,0
20240717,175600,9022275390,12090,12090,12090,12090,0
20240717,175500,9022275390,12090,12090,12090,12090,0
20240717,175400,9022275390,12090,12090,12090,12090,0
20240717,175300,9022275390,12090,12090,12090,12090,0
20240717,175200,9022275390,12090,12090,12090,12090,0
20240717,175100,9022275390,12090,12090,12090,12090,0
20240717,175000,9022275390,12090,12090,12090,12090,0
20240717,174900,9022275390,12090,12090,12090,12090,0
20240717,174800,9022275390,12090,12090,12090,12090,0
20240717,174700,9022275390,12090,12090,12090,12090,0
20240717,174600,9022275390,12090,12090,12090,12090,0
20240717,174500,9022275390,12090,12090,12090,12090,0
20240717,174400,9022275390,12090,12090,12090,12090,0
20240717,174300,9022275390,12090,12090,12090,12090,0
20240717,174200,9022275390,12090,12090,12090,12090,0
20240717,174100,9022275390,12090,12090,12090,12090,0
20240717,174000,9022275390,12090,12090,12090,12090,0
20240717,173900,9022275390,12090,12090,12090,12090,0
20240717,173800,9022275390,12090,12090,12090,12090,0
20240717,173700,9022275390,12090,12090,12090,12090,0
20240717,173600,9022275390,12090,12090,12090,12090,0
20240717,173500,9022275390,12090,12090,12090,12090,0
20240717,173400,9022275390,12090,12090,12090,12090,0
20240717,173300,9022275390,12090,12090,12090,12090,0
20240717,173200,9022275390,12090,12090,12090,12090,0
20240717,173100,9022275390,12090,12090,12090,12090,0
20240717,173000,9022275390,12090,12090,12090,12090,7256
20240717,172900,9022275390,12090,12090,12090,12090,0
20240717,172800,9022275390,12090,12090,12090,12090,0
20240717,172700,9022275390,12090,12090,12090,12090,0
20240717,172600,9022275390,12090,12090,12090,12090,0
20240717,172500,9022275390,12090,12090,12090,12090,0
20240717,172400,9022275390,12090,12090,12090,12090,0
20240717,172300,9022275390,12090,12090,12090,12090,0
20240717,172200,9022275390,12090,12090,12090,12090,0
20240717,172100,9022275390,12090,12090,12090,12090,0
20240717,172000,9022275390,12090,12090,12090,12090,0
20240717,171900,9022275390,12090,12090,12090,12090,0
20240717,171800,9022275390,12090,12090,12090,12090,0
20240717,171700,9022275390,12090,12090,12090,12090,0
20240717,171600,9022275390,12090,12090,12090,12090,0
20240717,171500,9022275390,12090,12090,12090,12090,0
20240717,171400,9022275390,12090,12090,12090,12090,0
20240717,171300,9022275390,12090,12090,12090,12090,0
20240717,171200,9022275390,12090,12090,12090,12090,0
20240717,171100,9022275390,12090,12090,12090,12090,0
20240717,171000,9022275390,12090,12090,12090,12090,0
20240717,170900,9022275390,12090,12090,12090,12090,0
20240717,170800,9022275390,12090,12090,12090,12090,0
20240717,170700,9022275390,12090,12090,12090,12090,0
20240717,170600,9022275390,12090,12090,12090,12090,0
20240717,170500,9022275390,12090,12090,12090,12090,0
20240717,170400,9022275390,12090,12090,12090,12090,0
20240717,170300,9022275390,12090,12090,12090,12090,0
20240717,170200,9022275390,12090,12090,12090,12090,0
20240717,170100,9022275390,12090,12090,12090,12090,0
20240717,170000,9022275390,12090,12090,12090,12090,7256
20240717,165900,9022275390,12090,12090,12090,12090,0
20240717,165800,9022275390,12090,12090,12090,12090,0
20240717,165700,9022275390,12090,12090,12090,12090,0
20240717,165600,9022275390,12090,12090,12090,12090,0
20240717,165500,9022275390,12090,12090,12090,12090,0
20240717,165400,9022275390,12090,12090,12090,12090,0
20240717,165300,9022275390,12090,12090,12090,12090,0
20240717,165200,9022275390,12090,12090,12090,12090,0
20240717,165100,9022275390,12090,12090,12090,12090,0
20240717,165000,9022275390,12090,12090,12090,12090,0
20240717,164900,9022275390,12090,12090,12090,12090,0
20240717,164800,9022275390,12090,12090,12090,12090,0
20240717,164700,9022275390,12090,12090,12090,12090,0
20240717,164600,9022275390,12090,12090,12090,12090,0
20240717,164500,9022275390,12090,12090,12090,12090,0
20240717,164400,9022275390,12090,12090,12090,12090,0
20240717,164300,9022275390,12090,12090,12090,12090,0
20240717,164200,9022275390,12090,12090,12090,12090,0
20240717,164100,9022275390,12090,12090,12090,12090,0
20240717,164000,9022275390,12090,12090,12090,12090,0
20240717,163900,9022275390,12090,12090,12090,12090,0
20240717,163800,9022275390,12090,12090,12090,12090,0
20240717,163700,9022275390,12090,12090,12090,12090,0
20240717,163600,9022275390,12090,12090,12090,12090,0
20240717,163500,9022275390,12090,12090,12090,12090,0
20240717,163400,9022275390,12090,12090,12090,12090,0
20240717,163300,9022275390,12090,12090,12090,12090,0
20240717,163200,9022275390,12090,12090,12090,12090,0
20240717,163100,9022275390,12090,12090,12090,12090,0
20240717,163000,9022275390,12090,12090,12090,12090,7256
20240717,162900,9022275390,12090,12090,12090,12090,0
20240717,162800,9022275390,12090,12090,12090,12090,0
20240717,162700,9022275390,12090,12090,12090,12090,0
20240717,162600,9022275390,12090,12090,12090,12090,0
20240717,162500,9022275390,12090,12090,12090,12090,0
20240717,162400,9022275390,12090,12090,12090,12090,0
20240717,162300,9022275390,12090,12090,12090,12090,0
20240717,162200,9022275390,12090,12090,12090,12090,0
20240717,162100,9022275390,12090,12090,12090,12090,0
20240717,162000,9022275390,12090,12090,12090,12090,0
20240717,161900,9022275390,12090,12090,12090,12090,0
20240717,161800,9022275390,12090,12090,12090,12090,0
20240717,161700,9022275390,12090,12090,12090,12090,0
20240717,161600,9022275390,12090,12090,12090,12090,0
20240717,161500,9022275390,12090,12090,12090,12090,0
20240717,161400,9022275390,12090,12090,12090,12090,0
20240717,161300,9022275390,12090,12090,12090,12090,0
20240717,161200,9022275390,12090,12090,12090,12090,0
20240717,161100,9022275390,12090,12090,12090,12090,0
20240717,161000,9022275390,12090,12090,12090,12090,0
20240717,160900,9022275390,12090,12090,12090,12090,0
20240717,160800,9022275390,12090,12090,12090,12090,0
20240717,160700,9022275390,12090,12090,12090,12090,0
20240717,160600,9022275390,12090,12090,12090,12090,0
20240717,160500,9022275390,12090,12090,12090,12090,0
20240717,160400,9022275390,12090,12090,12090,12090,0
20240717,160300,9022275390,12090,12090,12090,12090,0
20240717,160200,9022275390,12090,12090,12090,12090,0
20240717,160100,9022275390,12090,12090,12090,12090,0
20240717,160000,9022275390,12090,12090,12090,12090,7256
20240717,155900,9022275390,12090,12090,12090,12090,0
20240717,155800,9022275390,12090,12090,12090,12090,0
20240717,155700,9022275390,12090,12090,12090,12090,0
20240717,155600,9022275390,12090,12090,12090,12090,0
20240717,155500,9022275390,12090,12090,12090,12090,0
20240717,155400,9022275390,12090,12090,12090,12090,0
20240717,155300,9022275390,12090,12090,12090,12090,0
20240717,155200,9022275390,12090,12090,12090,12090,0
20240717,155100,9022275390,12090,12090,12090,12090,0
20240717,155000,9022275390,12090,12090,12090,12090,0
20240717,154900,9022275390,12090,12090,12090,12090,0
20240717,154800,9022275390,12090,12090,12090,12090,0
20240717,154700,9022275390,12090,12090,12090,12090,0
20240717,154600,9022275390,12090,12090,12090,12090,0
20240717,154500,9022275390,12090,12090,12090,12090,0
20240717,154400,9022275390,12090,12090,12090,12090,0
20240717,154300,9022275390,12090,12090,12090,12090,0
20240717,154200,9022275390,12090,12090,12090,12090,0
20240717,154100,9022275390,12090,12090,12090,12090,0
20240717,154000,9022275390,12090,12090,12090,12090,0
20240717,153900,9022275390,12090,12090,12090,12090,0
20240717,153800,9022275390,12090,12090,12090,12090,0
20240717,153700,9022275390,12090,12090,12090,12090,0
20240717,153600,9022275390,12090,12090,12090,12090,0
20240717,153500,9022275390,12090,12090,12090,12090,0
20240717,153400,9022275390,12090,12090,12090,12090,0
20240717,153300,9022275390,12090,12090,12090,12090,0
20240717,153200,9022275390,12090,12090,12090,12090,0
20240717,153100,9022275390,12090,12090,12090,12090,0
20240717,153000,9022275390,12090,12090,12090,12090,14512
20240717,152900,8934550350,12090,12090,12090,12090,0
20240717,152800,8934550350,12090,12090,12090,12090,0
20240717,152700,8934550350,12090,12090,12090,12090,0
20240717,152600,8934550350,12090,12090,12090,12090,0
20240717,152500,8934550350,12090,12090,12090,12090,0
20240717,152400,8934550350,12090,12090,12090,12090,0
20240717,152300,8934550350,12090,12090,12090,12090,0
20240717,152200,8934550350,12090,12090,12090,12090,0
20240717,152100,8934550350,12090,12090,12090,12090,0
20240717,152000,8934550350,12090,12090,12090,12090,0
20240717,151900,8934550350,12090,12080,12090,12080,3676
20240717,151800,8890142660,12080,12080,12090,12080,2338
20240717,151700,8861896090,12090,12080,12090,12080,1610
20240717,151600,8842446700,12090,12080,12090,12080,1478
20240717,151500,8824586900,12080,12090,12090,12080,3197
20240717,151400,8785948540,12090,12090,12090,12090,2094
20240717,151300,8760632080,12090,12090,12100,12090,1417
20240717,151200,8743499930,12090,12090,12100,12090,2231
20240717,151100,8716527130,12090,12090,12100,12090,1905
20240717,151000,8693495120,12090,12090,12100,12090,2090
20240717,150900,8668226100,12090,12100,12100,12090,3812
20240717,150800,8622118380,12090,12090,12100,12090,1921
20240717,150700,8598893110,12090,12090,12100,12090,2769
20240717,150600,8565411660,12090,12090,12100,12090,17179
20240717,150500,8357716440,12090,12090,12100,12090,4438
20240717,150400,8304060450,12090,12090,12100,12090,4993
20240717,150300,8243694190,12090,12090,12100,12090,2019
20240717,150200,8219283900,12090,12090,12100,12090,464
20240717,150100,8213673590,12100,12100,12100,12090,446
20240717,150000,8208279350,12100,12100,12100,12090,610
20240717,145900,8200900790,12090,12090,12100,12090,488
20240717,145800,8195000850,12100,12090,12100,12090,478
20240717,145700,8189220470,12090,12090,12100,12090,656
20240717,145600,8181285750,12090,12090,12100,12090,979
20240717,145500,8169442290,12100,12100,12100,12090,727
20240717,145400,8160648440,12090,12090,12100,12090,514
20240717,145300,8154431930,12100,12090,12100,12090,791
20240717,145200,8144867220,12100,12100,12100,12090,2646
20240717,145100,8112869510,12090,12100,12100,12090,764
20240717,145000,8103626400,12100,12090,12100,12090,1937
20240717,144900,8080191680,12090,12100,12100,12090,408
20240717,144800,8075258500,12090,12100,12100,12090,1736
20240717,144700,8054254150,12100,12100,12110,12100,1145
20240717,144600,8040395540,12100,12100,12110,12100,457
20240717,144500,8034865720,12090,12100,12110,12090,2323
20240717,144400,8006754870,12100,12100,12110,12100,347
20240717,144300,8002555760,12100,12100,12110,12100,763
20240717,144200,7993323420,12090,12100,12100,12090,1543
20240717,144100,7974653390,12110,12110,12110,12100,3495
20240717,144000,7932363020,12100,12100,12110,12090,8916
20240717,143900,7824476940,12100,12100,12100,12090,1457
20240717,143800,7806851420,12100,12090,12100,12090,1768
20240717,143700,7785461990,12090,12090,12100,12090,1059
20240717,143600,7772656430,12100,12090,12100,12090,305
20240717,143500,7768968030,12100,12090,12100,12090,2750
20240717,143400,7735695520,12100,12090,12100,12090,176
20240717,143300,7733567660,12090,12100,12100,12090,2105
20240717,143200,7708099970,12090,12090,12100,12090,4408
20240717,143100,7654764810,12100,12100,12100,12090,2223
20240717,143000,7627866920,12090,12090,12100,12090,198
20240717,142900,7625472870,12090,12100,12100,12090,1411
20240717,142800,7608400750,12100,12090,12100,12090,750
20240717,142700,7599326190,12100,12100,12100,12100,1850
20240717,142600,7576941190,12110,12100,12110,12100,459
20240717,142500,7571383680,12110,12100,12110,12100,122
20240717,142400,7569907340,12110,12100,12110,12100,514
20240717,142300,7563683330,12100,12100,12110,12100,4893
20240717,142200,7504474340,12100,12090,12100,12090,6773
20240717,142100,7422561410,12090,12100,12100,12090,1067
20240717,142000,7409652260,12090,12110,12110,12090,6657
20240717,141900,7329103210,12110,12110,12110,12100,645
20240717,141800,7321292700,12110,12100,12110,12100,463
20240717,141700,7315686750,12100,12110,12110,12100,68
20240717,141600,7314863640,12110,12110,12110,12100,912
20240717,141500,7303823890,12110,12100,12110,12100,127
20240717,141400,7302286750,12100,12100,12110,12100,878
20240717,141300,7291658270,12110,12100,12110,12100,106
20240717,141200,7290375010,12100,12110,12110,12100,68
20240717,141100,7289552010,12100,12100,12110,12100,462
20240717,141000,7283957670,12110,12100,12110,12100,153
20240717,140900,7282105590,12100,12110,12110,12100,428
20240717,140800,7276923170,12110,12100,12110,12100,97
20240717,140700,7275748950,12110,12100,12110,12100,431
20240717,140600,7270532850,12100,12110,12110,12100,1029
20240717,140500,7258074900,12100,12100,12110,12100,283
20240717,140400,7254650460,12100,12100,12110,12100,477
20240717,140300,7248874820,12110,12100,12110,12100,128
20240717,140200,7247324880,12110,12110,12110,12100,1841
20240717,140100,7225045110,12100,12100,12100,12100,148
20240717,140000,7223254310,12100,12100,12110,12100,1390
20240717,135900,7206430340,12100,12090,12100,12090,2068
20240717,135800,7181422050,12090,12100,12100,12090,327
20240717,135700,7177465900,12100,12090,12100,12090,1972
20240717,135600,7153606950,12090,12100,12100,12090,1152
20240717,135500,7139669290,12100,12110,12110,12100,354
20240717,135400,7135385760,12100,12100,12100,12100,576
20240717,135300,7128416160,12100,12100,12110,12100,2805
20240717,135200,7094475590,12090,12100,12100,12090,815
20240717,135100,7084614540,12100,12100,12100,12090,132
20240717,135000,7083017700,12090,12100,12100,12090,1071
20240717,134900,7070059430,12100,12100,12110,12090,6215
20240717,134800,6994898330,12110,12100,12110,12100,141
20240717,134700,6993191870,12100,12110,12110,12100,1000
20240717,134600,6981088190,12110,12100,12110,12100,1247
20240717,134500,6965999310,12110,12110,12110,12090,568
20240717,134400,6959123030,12100,12100,12100,12100,242
20240717,134300,6956194830,12100,12100,12110,12100,376
20240717,134200,6951644560,12100,12100,12100,12090,1622
20240717,134100,6932018900,12090,12090,12100,12090,209
20240717,134000,6929490440,12100,12100,12110,12100,851
20240717,133900,6919189790,12090,12100,12100,12090,193
20240717,133800,6916855440,12100,12100,12100,12100,533
20240717,133700,6910406140,12100,12100,12100,12090,512
20240717,133600,6904213490,12100,12100,12100,12090,7136
20240717,133500,6817920490,12100,12100,12110,12100,6965
20240717,133400,6733598030,12100,12110,12110,12100,152
20240717,133300,6731758630,12100,12110,12110,12100,617
20240717,133200,6724287520,12110,12110,12110,12100,15
20240717,133100,6724105970,12100,12100,12100,12100,702
20240717,133000,6715611770,12110,12110,12110,12100,445
20240717,132900,6710223180,12110,12110,12110,12100,400
20240717,132800,6705382750,12100,12110,12110,12100,1083
20240717,132700,6692273550,12110,12100,12110,12100,3646
20240717,132600,6648155620,12110,12100,12110,12100,287
20240717,132500,6644681680,12110,12100,12110,12100,834
20240717,132400,6634586710,12100,12100,12110,12100,68
20240717,132300,6633763760,12110,12110,12110,12100,513
20240717,132200,6627551720,12100,12110,12110,12100,1955
20240717,132100,6603896140,12100,12110,12110,12100,12
20240717,132000,6603750910,12110,12100,12110,12100,1582
20240717,131900,6584605160,12100,12100,12100,12100,2949
20240717,131800,6548922260,12100,12100,12100,12100,947
20240717,131700,6537463560,12100,12100,12100,12090,781
20240717,131600,6528013940,12100,12100,12100,12090,618
20240717,131500,6520536290,12090,12090,12100,12090,811
20240717,131400,6510731270,12090,12100,12100,12090,75
20240717,131300,6509823860,12100,12090,12100,12090,364
20240717,131200,6505419550,12090,12100,12100,12090,355
20240717,131100,6501125020,12100,12090,12100,12080,624
20240717,131000,6493581430,12090,12090,12090,12090,1877
20240717,130900,6470888500,12090,12090,12090,12080,757
20240717,130800,6461738600,12080,12080,12090,12080,2377
20240717,130700,6433019070,12090,12090,12090,12080,1075
20240717,130600,6420032780,12090,12090,12090,12080,1058
20240717,130500,6407247500,12080,12100,12100,12080,2234
20240717,130400,6380249370,12090,12080,12090,12080,150
20240717,130300,6378435960,12090,12090,12100,12080,1415
20240717,130200,6361331920,12090,12100,12100,12080,1820
20240717,130100,6339328080,12090,12090,12100,12090,903
20240717,130000,6328407230,12090,12100,12100,12080,824
20240717,125900,6318447840,12100,12090,12100,12090,1448
20240717,125800,6300940560,12090,12090,12100,12090,883
20240717,125700,6290264930,12090,12080,12100,12080,1640
20240717,125600,6270449110,12090,12090,12100,12090,3469
20240717,125500,6228504710,12090,12100,12100,12090,1883
20240717,125400,6205738240,12100,12110,12110,12100,798
20240717,125300,6196080220,12090,12090,12100,12090,1541
20240717,125200,6177441240,12100,12090,12100,12090,2171
20240717,125100,6151193070,12100,12100,12100,12100,533
20240717,125000,6144743770,12100,12100,12100,12090,2434
20240717,124900,6115311390,12100,12090,12100,12090,1879
20240717,124800,6092589210,12090,12100,12100,12090,1137
20240717,124700,6078840250,12100,12090,12100,12090,1859
20240717,124600,6056358190,12100,12100,12100,12090,1275
20240717,124500,6040942860,12100,12100,12100,12090,1300
20240717,124400,6025221190,12100,12090,12100,12090,1028
20240717,124300,6012787580,12090,12100,12100,12090,1713
20240717,124200,5992070350,12100,12090,12100,12090,2227
20240717,124100,5965140920,12100,12100,12100,12090,645
20240717,124000,5957341620,12090,12100,12100,12090,636
20240717,123900,5949652360,12090,12100,12100,12090,2771
20240717,123800,5916144810,12090,12100,12100,12090,36
20240717,123700,5915709470,12100,12100,12100,12090,1981
20240717,123600,5891752510,12100,12090,12100,12090,1240
20240717,123500,5876760850,12090,12100,12100,12090,1764
20240717,123400,5855430380,12090,12100,12100,12090,754
20240717,123300,5846314380,12090,12090,12100,12090,2139
20240717,123200,5820446460,12090,12090,12100,12090,1131
20240717,123100,5806768410,12100,12100,12100,12090,954
20240717,123000,5795230480,12090,12090,12100,12090,1426
20240717,122900,5777985640,12100,12100,12100,12090,1782
20240717,122800,5756436130,12090,12090,12100,12090,5617
20240717,122700,5688526320,12090,12090,12100,12090,1488
20240717,122600,5670532680,12090,12090,12100,12090,1929
20240717,122500,5647211040,12100,12100,12100,12090,506
20240717,122400,5641089690,12100,12100,12100,12090,1212
20240717,122300,5626436450,12100,12100,12100,12090,1351
20240717,122200,5610097880,12100,12090,12100,12090,2116
20240717,122100,5584510810,12100,12100,12100,12090,653
20240717,122000,5576615350,12100,12090,12100,12090,1181
20240717,121900,5562332790,12090,12100,12100,12090,4494
20240717,121800,5507996150,12090,12100,12100,12090,1035
20240717,121700,5495478230,12100,12090,12100,12090,1543
20240717,121600,5476818250,12100,12090,12100,12090,1826
20240717,121500,5454741890,12090,12100,12100,12090,1142
20240717,121400,5440931060,12100,12100,12100,12090,756
20240717,121300,5431789910,12100,12090,12100,12090,3383
20240717,121200,5390875840,12090,12090,12100,12090,676
20240717,121100,5382702560,12100,12100,12100,12090,1945
20240717,121000,5359180520,12100,12100,12100,12090,1289
20240717,120900,5343592150,12100,12090,12100,12090,1124
20240717,120800,5330001770,12100,12090,12100,12090,5128
20240717,120700,5267999150,12090,12100,12100,12090,2740
20240717,120600,5234848500,12090,12100,12100,12090,2129
20240717,120500,5209104990,12090,12100,12100,12090,169
20240717,120400,5207061340,12090,12100,12100,12090,1537
20240717,120300,5188477820,12100,12100,12100,12090,2950
20240717,120200,5152799520,12100,12100,12100,12090,508
20240717,120100,5146656950,12100,12090,12100,12090,1268
20240717,120000,5131322310,12090,12090,12100,12090,6506
20240717,115900,5052664560,12100,12100,12100,12090,1131
20240717,115800,5038988500,12090,12100,12100,12090,1776
20240717,115700,5017511910,12100,12090,12100,12090,788
20240717,115600,5007984800,12090,12100,12100,12090,1116
20240717,115500,4994487230,12090,12100,12100,12090,592
20240717,115400,4987329230,12090,12100,12100,12090,6195
20240717,115300,4912431330,12100,12100,12100,12090,2777
20240717,115200,4878846920,12090,12100,12100,12090,258
20240717,115100,4875726630,12090,12100,12100,12090,1682
20240717,115000,4855387600,12100,12100,12100,12090,1353
20240717,114900,4839027430,12100,12100,12100,12090,1706
20240717,114800,4818393140,12100,12090,12100,12090,910
20240717,114700,4807390610,12100,12090,12100,12090,2020
20240717,114600,4782963300,12090,12100,12100,12090,5517
20240717,114500,4716235230,12100,12110,12110,12090,1600
20240717,114400,4696868230,12100,12100,12110,12100,2166
20240717,114300,4670654050,12100,12110,12110,12100,739
20240717,114200,4661711830,12100,12100,12110,12100,1514
20240717,114100,4643392360,12100,12100,12100,12090,991
20240717,114000,4631407710,12100,12090,12100,12090,1762
20240717,113900,4610104380,12090,12100,12110,12090,1914
20240717,113800,4586948250,12090,12100,12100,12090,1855
20240717,113700,4564517520,12090,12100,12100,12090,2177
20240717,113600,4538193560,12100,12100,12100,12090,1454
20240717,113500,4520614470,12100,12090,12100,12090,1739
20240717,113400,4499578010,12100,12100,12100,12090,1882
20240717,113300,4476820830,12100,12090,12100,12090,1860
20240717,113200,4454323040,12100,12100,12100,12090,787
20240717,113100,4444802190,12090,12100,12100,12090,1766
20240717,113000,4423450040,12090,12090,12100,12090,1302
20240717,112900,4407704560,12100,12100,12100,12090,1501
20240717,112800,4389553460,12090,12110,12110,12090,1054
20240717,112700,4376803300,12100,12100,12110,12100,16887
20240717,112600,4172464480,12110,12110,12110,12110,64
20240717,112500,4171689440,12110,12100,12110,12100,2144
20240717,112400,4145739900,12110,12100,12110,12100,1855
20240717,112300,4123287640,12100,12110,12110,12100,4217
20240717,112200,4072243100,12110,12110,12110,12100,1849
20240717,112100,4049861580,12110,12100,12110,12100,848
20240717,112000,4039600750,12100,12110,12110,12100,1414
20240717,111900,4022487450,12110,12100,12110,12100,590
20240717,111800,4015347840,12110,12110,12110,12100,2009
20240717,111700,3991038280,12110,12100,12110,12100,1121
20240717,111600,3977469560,12100,12110,12110,12100,721
20240717,111500,3968744350,12110,12110,12110,12100,1195
20240717,111400,3954280770,12110,12110,12110,12100,1873
20240717,111300,3931612380,12110,12110,12110,12100,1244
20240717,111200,3916554190,12110,12100,12110,12100,1975
20240717,111100,3892651840,12110,12110,12110,12100,802
20240717,111000,3882947430,12100,12110,12110,12100,1769
20240717,110900,3861538580,12100,12100,12110,12100,1025
20240717,110800,3849136060,12110,12110,12110,12100,1357
20240717,110700,3832710560,12100,12110,12110,12100,1385
20240717,110600,3815950110,12110,12110,12110,12110,80
20240717,110500,3814981310,12100,12110,12110,12100,2910
20240717,110400,3779753030,12100,12100,12110,12100,2008
20240717,110300,3755453110,12110,12110,12110,12100,1046
20240717,110200,3742792810,12110,12110,12110,12100,994
20240717,110100,3730761850,12110,12110,12110,12100,1505
20240717,110000,3712549020,12110,12110,12110,12100,858
20240717,105900,3702162990,12110,12110,12110,12100,2126
20240717,105800,3676426930,12110,12120,12120,12100,15219
20240717,105700,3492101020,12110,12120,12120,12110,689
20240717,105600,3483756430,12110,12120,12120,12110,680
20240717,105500,3475519680,12120,12120,12120,12110,1873
20240717,105400,3452834060,12110,12110,12120,12110,1714
20240717,105300,3432076590,12110,12110,12120,12110,401
20240717,105200,3427216720,12120,12120,12120,12110,1698
20240717,105100,3406652500,12110,12110,12120,12110,1770
20240717,105000,3385208940,12110,12110,12120,12110,1723
20240717,104900,3364341630,12110,12120,12120,12110,1096
20240717,104800,3351068880,12110,12110,12120,12110,1602
20240717,104700,3331664340,12120,12110,12120,12110,839
20240717,104600,3321503020,12120,12110,12120,12110,1922
20240717,104500,3298223310,12120,12110,12120,12110,15646
20240717,104400,3108607900,12120,12120,12120,12110,1460
20240717,104300,3090920870,12110,12110,12120,12110,956
20240717,104200,3079339590,12120,12120,12120,12110,1677
20240717,104100,3059030270,12120,12120,12120,12110,1829
20240717,104000,3036876480,12120,12120,12120,12110,97
20240717,103900,3035700930,12120,12120,12120,12110,1812
20240717,103800,3013753850,12110,12110,12120,12110,1892
20240717,103700,2990841170,12110,12120,12120,12110,2276
20240717,103600,2963269660,12110,12120,12120,12110,2363
20240717,103500,2934637030,12110,12100,12110,12100,38057
20240717,103400,2473779040,12100,12100,12110,12100,2586
20240717,103300,2442484820,12100,12110,12110,12100,736
20240717,103200,2433578740,12100,12110,12110,12100,9173
20240717,103100,2322582940,12110,12110,12110,12100,3444
20240717,103000,2280886790,12110,12110,12110,12100,4685
20240717,102900,2224196010,12110,12100,12110,12100,2452
20240717,102800,2194520950,12100,12100,12110,12100,1084
20240717,102700,2181404480,12100,12110,12110,12100,1499
20240717,102600,2163265620,12110,12110,12110,12100,1651
20240717,102500,2143284650,12100,12110,12110,12100,963
20240717,102400,2131631240,12100,12110,12110,12100,1671
20240717,102300,2111407090,12100,12100,12110,12100,611
20240717,102200,2104013770,12100,12110,12110,12100,3118
20240717,102100,2066262190,12100,12110,12110,12100,1371
20240717,102000,2049672540,12110,12100,12110,12100,376
20240717,101900,2045122520,12110,12100,12110,12100,3934
20240717,101800,1997515660,12100,12110,12110,12100,1178
20240717,101700,1983258830,12110,12100,12110,12100,910
20240717,101600,1972244090,12110,12100,12110,12100,1486
20240717,101500,1954263110,12110,12110,12110,12100,1447
20240717,101400,1936754120,12110,12110,12110,12100,1054
20240717,101300,1923996710,12100,12100,12110,12100,1387
20240717,101200,1907213350,12110,12100,12110,12100,2020
20240717,101100,1882759630,12110,12100,12110,12100,2231
20240717,101000,1855762010,12110,12100,12110,12100,2767
20240717,100900,1822271550,12100,12100,12110,12100,2565
20240717,100800,1791232330,12100,12100,12110,12100,1795
20240717,100700,1769511610,12100,12100,12110,12100,1220
20240717,100600,1754743020,12110,12100,12110,12100,3079
20240717,100500,1717479390,12100,12100,12110,12100,1498
20240717,100400,1699349440,12110,12110,12110,12100,2946
20240717,100300,1663680170,12110,12110,12110,12100,1876
20240717,100200,1640975290,12110,12110,12110,12100,2295
20240717,100100,1613200070,12110,12110,12110,12100,1313
20240717,100000,1597312220,12110,12100,12110,12100,2170
20240717,095900,1571050030,12110,12100,12110,12100,1682
20240717,095800,1550695670,12100,12110,12110,12100,1165
20240717,095700,1536595600,12100,12100,12110,12100,796
20240717,095600,1526963610,12100,12110,12110,12100,3943
20240717,095500,1479232780,12100,12110,12110,12100,1829
20240717,095400,1457095900,12100,12110,12110,12100,1355
20240717,095300,1440693340,12110,12110,12110,12100,4779
20240717,095200,1382842480,12110,12100,12110,12100,58
20240717,095100,1382140310,12100,12110,12110,12100,970
20240717,095000,1370402700,12110,12110,12110,12100,2089
20240717,094900,1345117240,12110,12110,12110,12100,4177
20240717,094800,1294546140,12110,12110,12110,12100,3464
20240717,094700,1252607060,12110,12110,12110,12100,834
20240717,094600,1242514850,12110,12110,12110,12100,1163
20240717,094500,1228437340,12100,12110,12110,12100,1632
20240717,094400,1208684720,12110,12110,12110,12100,650
20240717,094300,1200813810,12110,12110,12110,12100,3057
20240717,094200,1163794320,12110,12110,12110,12100,810
20240717,094100,1153985400,12110,12110,12110,12100,4470
20240717,094000,1099866490,12110,12110,12110,12100,170
20240717,093900,1097808100,12110,12110,12110,12100,1135
20240717,093800,1084064450,12110,12100,12110,12100,956
20240717,093700,1072488470,12110,12110,12110,12100,1075
20240717,093600,1059470380,12110,12110,12110,12100,957
20240717,093500,1047881290,12110,12110,12110,12100,172
20240717,093400,1045798550,12110,12110,12110,12100,6336
20240717,093300,969124720,12110,12100,12110,12100,680
20240717,093200,960891940,12110,12110,12110,12100,844
20240717,093100,950678250,12110,12110,12110,12100,1495
20240717,093000,932581160,12110,12100,12110,12100,3217
20240717,092900,893624990,12110,12110,12110,12100,857
20240717,092800,883249000,12110,12110,12110,12100,1483
20240717,092700,865303370,12100,12110,12110,12100,1275
20240717,092600,849874310,12110,12110,12110,12100,1575
20240717,092500,830811090,12110,12110,12120,12100,5834
20240717,092400,760212610,12120,12120,12120,12100,8019
20240717,092300,663098000,12120,12120,12120,12110,2151
20240717,092200,637034670,12120,12120,12120,12120,48
20240717,092100,636452910,12120,12110,12120,12110,873
20240717,092000,625874480,12120,12120,12120,12110,2395
20240717,091900,596857680,12120,12120,12120,12110,900
20240717,091800,585953190,12110,12120,12120,12110,3436
20240717,091700,544341220,12110,12110,12120,12110,2077
20240717,091600,519187570,12120,12110,12120,12110,1738
20240717,091500,498134020,12120,12100,12120,12100,2675
20240717,091400,465724730,12110,12100,12110,12100,7668
20240717,091300,372878770,12110,12110,12110,12100,188
20240717,091200,370602190,12110,12110,12110,12100,1504
20240717,091100,352395020,12100,12120,12120,12100,6024
20240717,091000,279443850,12120,12120,12120,12110,173
20240717,090900,277348310,12120,12100,12120,12100,3999
20240717,090800,228921240,12100,12110,12110,12100,2746
20240717,090700,195679860,12110,12100,12110,12100,2662
20240717,090600,163449820,12100,12110,12110,12100,1146
20240717,090500,149582380,12100,12110,12110,12100,505
20240717,090400,143469170,12110,12110,12110,12100,883
20240717,090300,132777050,12110,12110,12110,12100,468
20240717,090200,127113920,12110,12110,12110,12110,1508
20240717,090100,108852040,12110,12110,12110,12110,581
20240717,090000,101816130,12110,12110,12120,12100,8410